iShs Core MSCI EM IMI U.ETF

1653

1321

40.4241

    > >>

Date Time Volume Order Volume Price
12/01/2026 17:31:27.177 3   40.4241
      3 40.4241
      3 40.4241
12/01/2026 17:31:05.861 15   40.5284
      15 40.5284
      15 40.5284
12/01/2026 17:30:27.797 37   40.4719
      37 40.4719
      37 40.4719
12/01/2026 17:30:22.537 150   40.4719
      150 40.4719
      150 40.4719
12/01/2026 17:29:55.428 10   40.47
      10 40.47
      10 40.47
12/01/2026 17:28:31.129 1   40.4799
      1 40.4799
      1 40.4799
12/01/2026 17:28:26.476 2   40.479
      2 40.479
      2 40.479
12/01/2026 17:28:25.137 8   40.48
      8 40.48
      8 40.48
12/01/2026 17:28:21.423 150   40.4849
      150 40.4849
      150 40.4849
12/01/2026 17:28:02.623 508   40.4859
      508 40.4859
      508 40.4859
12/01/2026 17:26:13.976 1   40.4889
      1 40.4889
      1 40.4889
12/01/2026 17:25:44.751 493   40.4849
      493 40.4849
      493 40.4849
12/01/2026 17:25:26.528 1   40.4849
      1 40.4849
      1 40.4849
12/01/2026 17:25:25.835 2   40.4849
      2 40.4849
      2 40.4849
12/01/2026 17:25:25.725 38   40.4849
      38 40.4849
      38 40.4849
12/01/2026 17:25:10.524 1   40.4839
      1 40.4839
      1 40.4839
12/01/2026 17:25:05.901 3   40.4849
      3 40.4849
      3 40.4849
12/01/2026 17:24:50.958 25   40.4879
      25 40.4879
      25 40.4879
12/01/2026 17:23:56.177 3   40.4711
      3 40.4711
      3 40.4711
12/01/2026 17:23:53.047 10   40.4819
      10 40.4819
      10 40.4819
12/01/2026 17:23:35.955 2   40.4829
      2 40.4829
      2 40.4829
12/01/2026 17:22:37.907 16   40.4869
      16 40.4869
      16 40.4869
12/01/2026 17:22:21.431 10   40.4879
      10 40.4879
      10 40.4879
12/01/2026 17:19:29.376 10   40.5029
      10 40.5029
      10 40.5029
12/01/2026 17:19:26.504 3   40.5039
      3 40.5039
      3 40.5039
12/01/2026 17:17:48.006 7   40.5089
      7 40.5089
      7 40.5089
12/01/2026 17:17:33.789 201   40.5089
      201 40.5089
      201 40.5089
12/01/2026 17:17:14.116 1   40.5089
      1 40.5089
      1 40.5089
12/01/2026 17:17:13.200 4   40.5089
      4 40.5089
      4 40.5089
12/01/2026 17:16:42.237 5   40.5139
      5 40.5139
      5 40.5139
12/01/2026 17:16:33.591 250   40.5159
      250 40.5159
      250 40.5159
12/01/2026 17:14:57.607 750   40.50
      400 40.50
      250 40.50
      100 40.50
      750 40.50
12/01/2026 17:13:56.316 1   40.4959
      1 40.4959
      1 40.4959
12/01/2026 17:13:32.143 173   40.4889
      173 40.4889
      173 40.4889
12/01/2026 17:13:12.344 180   40.4832
      180 40.4832
      180 40.4832
12/01/2026 17:11:45.302 100   40.4949
      100 40.4949
      100 40.4949
12/01/2026 17:11:41.529 3   40.4949
      3 40.4949
      3 40.4949
12/01/2026 17:10:48.466 13   40.4979
      13 40.4979
      13 40.4979
12/01/2026 17:10:12.610 13   40.4949
      13 40.4949
      13 40.4949
12/01/2026 17:08:07.120 5   40.4779
      5 40.4779
      5 40.4779
12/01/2026 17:06:43.952 1   40.4799
      1 40.4799
      1 40.4799
12/01/2026 17:05:35.237 62   40.4799
      62 40.4799
      62 40.4799
12/01/2026 17:05:20.172 150   40.4799
      150 40.4799
      150 40.4799
12/01/2026 17:05:08.999 62   40.4749
      62 40.4749
      62 40.4749
12/01/2026 17:05:01.922 12   40.4749
      12 40.4749
      12 40.4749
12/01/2026 17:04:48.096 8   40.4709
      8 40.4709
      8 40.4709
12/01/2026 17:04:31.429 5   40.4709
      5 40.4709
      5 40.4709
12/01/2026 17:03:41.754 91   40.4739
      91 40.4739
      91 40.4739
12/01/2026 17:03:27.287 34   40.4661
      34 40.4661
      34 40.4661
12/01/2026 17:03:24.392 4   40.4641
      4 40.4641
      4 40.4641
12/01/2026 17:03:16.936 38   40.4641
      38 40.4641
      38 40.4641
12/01/2026 17:03:15.905 1   40.4641
      1 40.4641
      1 40.4641
12/01/2026 17:03:14.520 7   40.4641
      7 40.4641
      7 40.4641
12/01/2026 17:03:14.209 1   40.4641
      1 40.4641
      1 40.4641
12/01/2026 17:03:12.493 7   40.4661
      7 40.4661
      7 40.4661
12/01/2026 17:03:11.345 1   40.4671
      1 40.4671
      1 40.4671
12/01/2026 17:03:10.738 36   40.4671
      36 40.4671
      36 40.4671
12/01/2026 17:03:09.685 41   40.4671
      41 40.4671
      41 40.4671
12/01/2026 17:03:04.899 1   40.4671
      1 40.4671
      1 40.4671
12/01/2026 17:03:03.719 12   40.4671
      12 40.4671
      12 40.4671
12/01/2026 17:03:01.872 74   40.4759
      74 40.4759
      74 40.4759
12/01/2026 17:03:00.760 1   40.4671
      1 40.4671
      1 40.4671
12/01/2026 17:02:59.376 46   40.4671
      46 40.4671
      46 40.4671
12/01/2026 17:02:58.764 9   40.4671
      9 40.4671
      9 40.4671
12/01/2026 17:02:58.086 38   40.4671
      38 40.4671
      38 40.4671
12/01/2026 17:02:57.556 125   40.4671
      125 40.4671
      125 40.4671
12/01/2026 17:02:57.285 142   40.4671
      142 40.4671
      142 40.4671
12/01/2026 17:02:55.903 19   40.4671
      19 40.4671
      19 40.4671
12/01/2026 17:02:54.400 5   40.4671
      5 40.4671
      5 40.4671
12/01/2026 17:02:53.798 60   40.4671
      60 40.4671
      60 40.4671
12/01/2026 17:02:52.224 1   40.4651
      1 40.4651
      1 40.4651
12/01/2026 17:02:51.618 4   40.4651
      4 40.4651
      4 40.4651
12/01/2026 17:02:51.235 54   40.4651
      54 40.4651
      54 40.4651
12/01/2026 17:02:49.847 3   40.4661
      3 40.4661
      3 40.4661
12/01/2026 17:02:48.852 24   40.4651
      24 40.4651
      24 40.4651
12/01/2026 17:02:46.484 10   40.4631
      10 40.4631
      10 40.4631
12/01/2026 17:02:45.444 3   40.4631
      3 40.4631
      3 40.4631
12/01/2026 17:02:35.583 5   40.4611
      5 40.4611
      5 40.4611
12/01/2026 17:02:22.969 71   40.4611
      71 40.4611
      71 40.4611
12/01/2026 17:02:22.741 1   40.4611
      1 40.4611
      1 40.4611
12/01/2026 17:02:21.591 20   40.4641
      20 40.4641
      20 40.4641
12/01/2026 17:02:19.014 1   40.4652
      1 40.4652
      1 40.4652
12/01/2026 17:02:17.296 10   40.4662
      10 40.4662
      10 40.4662
12/01/2026 17:02:16.837 1   40.4662
      1 40.4662
      1 40.4662
12/01/2026 17:02:09.077 200   40.4779
      200 40.4779
      200 40.4779
12/01/2026 17:00:56.789 3   40.4631
      3 40.4631
      3 40.4631
12/01/2026 17:00:47.394 80   40.4566
      80 40.4566
      80 40.4566
12/01/2026 17:00:46.061 5   40.4679
      5 40.4679
      5 40.4679
12/01/2026 17:00:33.462 75   40.4659
      75 40.4659
      75 40.4659
12/01/2026 17:00:10.130 310   40.47
      60 40.47
      310 40.47
      250 40.47
12/01/2026 16:59:42.388 5   40.4829
      5 40.4829
      5 40.4829
12/01/2026 16:59:01.266 25   40.4829
      25 40.4829
      25 40.4829
12/01/2026 16:58:32.891 1   40.4759
      1 40.4759
      1 40.4759
12/01/2026 16:58:32.125 29   40.4759
      29 40.4759
      29 40.4759
12/01/2026 16:58:18.407 21   40.4681
      21 40.4681
      21 40.4681
12/01/2026 16:57:57.572 2   40.4601
      2 40.4601
      2 40.4601
12/01/2026 16:57:44.123 103   40.4679
      103 40.4679
      103 40.4679
12/01/2026 16:56:36.222 1   40.4709
      1 40.4709
      1 40.4709
12/01/2026 16:55:19.692 59   40.4529
      59 40.4529
      59 40.4529
12/01/2026 16:53:32.199 45   40.4369
      45 40.4369
      45 40.4369
12/01/2026 16:52:54.286 60   40.4339
      60 40.4339
      60 40.4339
12/01/2026 16:52:23.468 23   40.4359
      23 40.4359
      23 40.4359
12/01/2026 16:52:16.965 75   40.4389
      75 40.4389
      75 40.4389
12/01/2026 16:50:58.280 1   40.4329
      1 40.4329
      1 40.4329
12/01/2026 16:49:59.618 6   40.4319
      6 40.4319
      6 40.4319
12/01/2026 16:49:39.278 1   40.4269
      1 40.4269
      1 40.4269
12/01/2026 16:49:38.171 24   40.4259
      24 40.4259
      24 40.4259
12/01/2026 16:49:20.748 123   40.4199
      123 40.4199
      123 40.4199
12/01/2026 16:49:11.300 15   40.4239
      15 40.4239
      15 40.4239
12/01/2026 16:48:52.327 7   40.4249
      7 40.4249
      7 40.4249
12/01/2026 16:48:40.741 12   40.4239
      12 40.4239
      12 40.4239
12/01/2026 16:47:53.913 114   40.4259
      114 40.4259
      113 40.4259
      1 40.4259
12/01/2026 16:47:34.473 1 300   40.4259
      1 300 40.4259
      1 300 40.4259
12/01/2026 16:45:47.988 61   40.4079
      61 40.4079
      61 40.4079
12/01/2026 16:45:26.311 3   40.3931
      3 40.3931
      3 40.3931
12/01/2026 16:45:20.495 150   40.4119
      150 40.4119
      150 40.4119
12/01/2026 16:45:12.717 2   40.4139
      2 40.4139
      2 40.4139
12/01/2026 16:45:08.799 10   40.4169
      10 40.4169
      10 40.4169
12/01/2026 16:44:53.543 550   40.4189
      550 40.4189
      550 40.4189
12/01/2026 16:44:53.008 1 300   40.4189
      1 300 40.4189
      1 300 40.4189
12/01/2026 16:44:48.746 1 300   40.4189
      1 300 40.4189
      1 300 40.4189
12/01/2026 16:44:48.172 1 300   40.4189
      1 300 40.4189
      1 300 40.4189
12/01/2026 16:44:22.575 1 300   40.4079
      1 300 40.4079
      1 300 40.4079
12/01/2026 16:42:58.590 99   40.4259
      99 40.4259
      99 40.4259
12/01/2026 16:42:53.297 1   40.4259
      1 40.4259
      1 40.4259
12/01/2026 16:42:43.756 18   40.4329
      18 40.4329
      18 40.4329
12/01/2026 16:42:17.637 25   40.4289
      25 40.4289
      25 40.4289
12/01/2026 16:41:16.687 1   40.4141
      1 40.4141
      1 40.4141
12/01/2026 16:40:52.275 4   40.42
      4 40.42
      4 40.42
12/01/2026 16:40:38.094 184   40.4139
      184 40.4139
      184 40.4139
12/01/2026 16:39:24.153 75   40.4051
      75 40.4051
      75 40.4051
12/01/2026 16:39:19.748 1   40.4139
      1 40.4139
      1 40.4139
12/01/2026 16:39:18.909 4   40.4139
      4 40.4139
      4 40.4139
12/01/2026 16:39:13.708 3   40.4129
      3 40.4129
      3 40.4129
12/01/2026 16:37:14.454 99   40.4049
      99 40.4049
      99 40.4049
12/01/2026 16:36:47.080 20   40.4099
      20 40.4099
      20 40.4099
12/01/2026 16:36:20.786 6   40.4219
      6 40.4219
      6 40.4219
12/01/2026 16:35:24.368 9   40.4269
      9 40.4269
      9 40.4269
12/01/2026 16:35:07.784 1   40.4081
      1 40.4081
      1 40.4081
12/01/2026 16:34:32.370 74   40.41
      74 40.41
      74 40.41
12/01/2026 16:34:22.790 12   40.4031
      12 40.4031
      12 40.4031
12/01/2026 16:34:22.034 1   40.4031
      1 40.4031
      1 40.4031
12/01/2026 16:34:10.341 32   40.4159
      32 40.4159
      32 40.4159
12/01/2026 16:33:50.735 50   40.42
      50 40.42
      50 40.42
12/01/2026 16:33:36.272 1   40.4239
      1 40.4239
      1 40.4239
12/01/2026 16:33:26.232 3   40.4142
      3 40.4142
      3 40.4142
12/01/2026 16:33:21.287 1   40.4309
      1 40.4309
      1 40.4309
12/01/2026 16:33:11.721 3   40.4319
      3 40.4319
      3 40.4319
12/01/2026 16:33:03.979 13   40.4369
      13 40.4369
      13 40.4369
12/01/2026 16:30:59.787 1   40.4159
      1 40.4159
      1 40.4159
12/01/2026 16:28:15.307 2   40.4199
      2 40.4199
      2 40.4199
12/01/2026 16:27:51.660 1   40.4189
      1 40.4189
      1 40.4189
12/01/2026 16:26:03.801 2   40.4299
      2 40.4299
      2 40.4299
12/01/2026 16:23:53.126 53   40.40
      53 40.40
      53 40.40
12/01/2026 16:23:50.492 12   40.3999
      12 40.3999
      12 40.3999
12/01/2026 16:23:30.646 18   40.3999
      18 40.3999
      18 40.3999
12/01/2026 16:23:22.158 40   40.3999
      40 40.3999
      40 40.3999
12/01/2026 16:21:28.693 10   40.3929
      10 40.3929
      10 40.3929
12/01/2026 16:21:27.909 24   40.3929
      24 40.3929
      24 40.3929
12/01/2026 16:21:20.759 50   40.3919
      50 40.3919
      50 40.3919
12/01/2026 16:20:08.212 1   40.3899
      1 40.3899
      1 40.3899
12/01/2026 16:19:51.090 42   40.3859
      42 40.3859
      42 40.3859
12/01/2026 16:19:27.005 1   40.3829
      1 40.3829
      1 40.3829
12/01/2026 16:19:24.149 3   40.3829
      3 40.3829
      3 40.3829
12/01/2026 16:17:48.319 70   40.3809
      70 40.3809
      70 40.3809
12/01/2026 16:17:03.414 13   40.3551
      13 40.3551
      13 40.3551
12/01/2026 16:16:49.098 23   40.3551
      23 40.3551
      23 40.3551
12/01/2026 16:14:39.945 50   40.3469
      50 40.3469
      50 40.3469
12/01/2026 16:14:26.386 20   40.3221
      20 40.3221
      20 40.3221
12/01/2026 16:13:10.514 20   40.3291
      20 40.3291
      20 40.3291
12/01/2026 16:11:29.507 74   40.3399
      74 40.3399
      74 40.3399
12/01/2026 16:10:35.351 6   40.3369
      6 40.3369
      6 40.3369
12/01/2026 16:10:30.167 116   40.3121
      81 40.3121
      35 40.3121
      116 40.3121
12/01/2026 16:10:25.147 10   40.3319
      10 40.3319
      10 40.3319
12/01/2026 16:09:21.236 2   40.3519
      2 40.3519
      2 40.3519
12/01/2026 16:09:16.786 371   40.3489
      371 40.3489
      371 40.3489
12/01/2026 16:09:01.412 85   40.3509
      85 40.3509
      85 40.3509
12/01/2026 16:08:44.744 24   40.3499
      24 40.3499
      24 40.3499
12/01/2026 16:08:18.526 50   40.3509
      50 40.3509
      50 40.3509
12/01/2026 16:08:15.696 1   40.3391
      1 40.3391
      1 40.3391
12/01/2026 16:07:55.240 2   40.3313
      2 40.3313
      2 40.3313
12/01/2026 16:07:46.421 2   40.3313
      1 40.3313
      1 40.3313
      2 40.3313
12/01/2026 16:07:13.049 112   40.3419
      112 40.3419
      112 40.3419
12/01/2026 16:06:55.291 2   40.3379
      2 40.3379
      2 40.3379
12/01/2026 16:06:40.485 500   40.3259
      500 40.3259
      500 40.3259
12/01/2026 16:06:10.555 202   40.3131
      202 40.3131
      202 40.3131
12/01/2026 16:05:35.246 60   40.3269
      60 40.3269
      60 40.3269
12/01/2026 16:04:32.195 50   40.3199
      50 40.3199
      50 40.3199
12/01/2026 16:04:06.381 4   40.3339
      4 40.3339
      4 40.3339
12/01/2026 16:03:56.091 2   40.3241
      2 40.3241
      2 40.3241
12/01/2026 16:03:49.394 198   40.3289
      198 40.3289
      198 40.3289
12/01/2026 16:03:11.064 40   40.3379
      40 40.3379
      40 40.3379
12/01/2026 16:02:02.068 300   40.3303
      300 40.3303
      300 40.3303
12/01/2026 16:01:34.139 270   40.3359
      270 40.3359
      270 40.3359
12/01/2026 16:00:01.884 57   40.3359
      57 40.3359
      57 40.3359
12/01/2026 15:58:56.356 3   40.3091
      3 40.3091
      3 40.3091
12/01/2026 15:58:46.998 8   40.3179
      8 40.3179
      8 40.3179
12/01/2026 15:58:35.450 1   40.3149
      1 40.3149
      1 40.3149
12/01/2026 15:55:14.733 620   40.2799
      620 40.2799
      620 40.2799
12/01/2026 15:54:25.965 3   40.2839
      3 40.2839
      3 40.2839
12/01/2026 15:54:22.693 175   40.2781
      175 40.2781
      175 40.2781
12/01/2026 15:54:02.495 14   40.2819
      14 40.2819
      14 40.2819
12/01/2026 15:53:38.197 40   40.2809
      40 40.2809
      40 40.2809
12/01/2026 15:53:33.383 9   40.2829
      9 40.2829
      9 40.2829
12/01/2026 15:53:04.658 50   40.2709
      50 40.2709
      50 40.2709
12/01/2026 15:53:02.240 250   40.2709
      250 40.2709
      250 40.2709
12/01/2026 15:52:30.847 76   40.2769
      76 40.2769
      76 40.2769
12/01/2026 15:51:31.295 1   40.2839
      1 40.2839
      1 40.2839
12/01/2026 15:49:15.073 1   40.2599
      1 40.2599
      1 40.2599
12/01/2026 15:49:02.607 1   40.2599
      1 40.2599
      1 40.2599
12/01/2026 15:48:10.608 150   40.2549
      150 40.2549
      150 40.2549
12/01/2026 15:47:10.953 953   40.2471
      953 40.2471
      953 40.2471
12/01/2026 15:47:03.761 62   40.26
      62 40.26
      62 40.26
12/01/2026 15:45:24.709 15   40.2601
      15 40.2601
      15 40.2601
12/01/2026 15:45:24.604 3   40.2601
      3 40.2601
      3 40.2601
12/01/2026 15:45:00.015 140   40.2829
      140 40.2829
      140 40.2829
12/01/2026 15:44:44.990 6   40.2869
      6 40.2869
      6 40.2869
12/01/2026 15:44:25.934 2   40.2739
      2 40.2739
      2 40.2739
12/01/2026 15:44:19.063 1   40.2779
      1 40.2779
      1 40.2779
12/01/2026 15:44:17.846 12   40.2779
      12 40.2779
      12 40.2779
12/01/2026 15:44:01.777 45   40.2849
      45 40.2849
      45 40.2849
12/01/2026 15:43:38.131 10   40.2849
      10 40.2849
      10 40.2849
12/01/2026 15:43:02.243 100   40.29
      100 40.29
      100 40.29
12/01/2026 15:42:27.730 1   40.2989
      1 40.2989
      1 40.2989
12/01/2026 15:40:37.977 1   40.2779
      1 40.2779
      1 40.2779
12/01/2026 15:40:36.981 1   40.2779
      1 40.2779
      1 40.2779
12/01/2026 15:40:12.031 260   40.3051
      260 40.3051
      260 40.3051
12/01/2026 15:39:35.158 8   40.2979
      8 40.2979
      8 40.2979
12/01/2026 15:39:26.289 1   40.2869
      1 40.2869
      1 40.2869
12/01/2026 15:38:55.920 3   40.2431
      3 40.2431
      3 40.2431
12/01/2026 15:38:40.222 1   40.2549
      1 40.2549
      1 40.2549
12/01/2026 15:38:06.150 174   40.2429
      174 40.2429
      174 40.2429
12/01/2026 15:36:59.630 500   40.2319
      500 40.2319
      500 40.2319
12/01/2026 15:36:30.427 2 550   40.26
      2 550 40.26
      682 40.26
      1 786 40.26
      82 40.26
12/01/2026 15:36:08.868 1 300   40.2369
      1 300 40.2369
      1 300 40.2369
12/01/2026 15:36:04.283 1 300   40.2359
      1 300 40.2359
      1 300 40.2359
12/01/2026 15:36:02.944 230   40.2359
      230 40.2359
      230 40.2359
12/01/2026 15:35:30.130 17   40.2349
      17 40.2349
      17 40.2349
12/01/2026 15:35:14.503 30   40.2269
      30 40.2269
      30 40.2269
12/01/2026 15:35:01.548 214   40.2229
      214 40.2229
      214 40.2229
12/01/2026 15:35:00.637 48   40.2021
      48 40.2021
      48 40.2021
12/01/2026 15:34:51.416 10   40.2159
      10 40.2159
      10 40.2159
12/01/2026 15:34:45.722 22   40.2369
      11 40.2369
      10 40.2369
      1 40.2369
      22 40.2369
12/01/2026 15:34:36.393 1   40.2089
      1 40.2089
      1 40.2089
12/01/2026 15:34:31.523 3   40.2069
      3 40.2069
      3 40.2069
12/01/2026 15:34:21.948 124   40.2129
      124 40.2129
      124 40.2129
12/01/2026 15:33:42.263 50   40.2069
      50 40.2069
      50 40.2069
12/01/2026 15:30:39.493 5   40.1899
      5 40.1899
      5 40.1899
12/01/2026 15:30:26.665 50   40.1888
      50 40.1888
      50 40.1888
12/01/2026 15:30:25.236 75   40.1789
      75 40.1789
      75 40.1789
12/01/2026 15:30:09.531 53   40.15
      53 40.15
      53 40.15
12/01/2026 15:28:35.895 12   40.1411
      12 40.1411
      12 40.1411
12/01/2026 15:27:48.684 60   40.1319
      60 40.1319
      60 40.1319
12/01/2026 15:27:23.281 5   40.1191
      5 40.1191
      5 40.1191
12/01/2026 15:25:58.397 750   40.1299
      750 40.1299
      750 40.1299
12/01/2026 15:25:36.030 124   40.1299
      124 40.1299
      124 40.1299
12/01/2026 15:24:34.427 25   40.1145
      25 40.1145
      25 40.1145
12/01/2026 15:23:09.065 3   40.1101
      3 40.1101
      3 40.1101
12/01/2026 15:22:03.476 299   40.1199
      299 40.1199
      299 40.1199
12/01/2026 15:21:52.466 1   40.1149
      1 40.1149
      1 40.1149
12/01/2026 15:21:43.218 100   40.1159
      100 40.1159
      100 40.1159
12/01/2026 15:20:23.737 25   40.1169
      25 40.1169
      25 40.1169
12/01/2026 15:19:25.007 532   40.1131
      532 40.1131
      532 40.1131
12/01/2026 15:16:23.303 10   40.1069
      10 40.1069
      10 40.1069
12/01/2026 15:15:17.584 110   40.1189
      110 40.1189
      110 40.1189
12/01/2026 15:15:17.134 1   40.1189
      1 40.1189
      1 40.1189
12/01/2026 15:15:16.119 1   40.1189
      1 40.1189
      1 40.1189
12/01/2026 15:14:58.002 116   40.1189
      116 40.1189
      116 40.1189
12/01/2026 15:13:45.564 1   40.1199
      1 40.1199
      1 40.1199
12/01/2026 15:13:34.642 18   40.1199
      18 40.1199
      18 40.1199
12/01/2026 15:13:20.849 3   40.1155
      3 40.1155
      3 40.1155
12/01/2026 15:13:08.566 30   40.1172
      30 40.1172
      30 40.1172
12/01/2026 15:13:02.752 25   40.1239
      25 40.1239
      25 40.1239
12/01/2026 15:13:01.104 2   40.1239
      2 40.1239
      2 40.1239
12/01/2026 15:12:59.278 4   40.1239
      4 40.1239
      4 40.1239
12/01/2026 15:12:58.611 25   40.1239
      25 40.1239
      25 40.1239
12/01/2026 15:12:27.110 4   40.1249
      4 40.1249
      4 40.1249
12/01/2026 15:11:56.109 2   40.1189
      2 40.1189
      2 40.1189
12/01/2026 15:11:53.836 7   40.1151
      7 40.1151
      7 40.1151
12/01/2026 15:11:27.731 3   40.1151
      3 40.1151
      3 40.1151
12/01/2026 15:11:15.853 2   40.1159
      2 40.1159
      2 40.1159
12/01/2026 15:10:00.500 7   40.1122
      7 40.1122
      7 40.1122
12/01/2026 15:09:20.457 11   40.1169
      11 40.1169
      11 40.1169
12/01/2026 15:08:16.955 3   40.1219
      3 40.1219
      3 40.1219
12/01/2026 15:08:13.721 124   40.1219
      124 40.1219
      124 40.1219
12/01/2026 15:06:17.610 300   40.1229
      300 40.1229
      300 40.1229
12/01/2026 15:06:03.531 2   40.1229
      2 40.1229
      2 40.1229
12/01/2026 15:05:50.007 12   40.1229
      12 40.1229
      12 40.1229
12/01/2026 15:03:52.282 22   40.1359
      22 40.1359
      22 40.1359
12/01/2026 15:02:11.608 20   40.1329
      20 40.1329
      20 40.1329
12/01/2026 15:02:02.287 20   40.1329
      20 40.1329
      20 40.1329
12/01/2026 15:01:24.330 25   40.1214
      25 40.1214
      25 40.1214
12/01/2026 15:01:17.636 6   40.1329
      6 40.1329
      6 40.1329
12/01/2026 15:01:10.695 1   40.1329
      1 40.1329
      1 40.1329
12/01/2026 15:01:05.662 1   40.1329
      1 40.1329
      1 40.1329
12/01/2026 15:00:45.683 2   40.1163
      2 40.1163
      2 40.1163
12/01/2026 15:00:32.257 1   40.1163
      1 40.1163
      1 40.1163
12/01/2026 15:00:13.031 10   40.1299
      10 40.1299
      10 40.1299
12/01/2026 14:59:54.214 5   40.1259
      5 40.1259
      5 40.1259
12/01/2026 14:59:21.177 249   40.1299
      249 40.1299
      249 40.1299
12/01/2026 14:57:31.051 3   40.1349
      3 40.1349
      3 40.1349
12/01/2026 14:57:03.913 12   40.1339
      12 40.1339
      12 40.1339
12/01/2026 14:51:28.199 100   40.1069
      100 40.1069
      100 40.1069
12/01/2026 14:49:37.610 250   40.1089
      250 40.1089
      250 40.1089
12/01/2026 14:48:56.794 3   40.1051
      3 40.1051
      3 40.1051
12/01/2026 14:48:50.654 13   40.1129
      13 40.1129
      13 40.1129
12/01/2026 14:47:39.225 120   40.1059
      120 40.1059
      120 40.1059
12/01/2026 14:47:08.616 59   40.1079
      59 40.1079
      59 40.1079
12/01/2026 14:46:50.518 299   40.11
      299 40.11
      299 40.11
12/01/2026 14:46:30.598 125   40.112
      125 40.112
      125 40.112
12/01/2026 14:44:35.188 15   40.1141
      15 40.1141
      15 40.1141
12/01/2026 14:43:32.930 10   40.1209
      10 40.1209
      10 40.1209
12/01/2026 14:43:31.291 37   40.1209
      37 40.1209
      37 40.1209
12/01/2026 14:43:05.889 125   40.1209
      125 40.1209
      125 40.1209
12/01/2026 14:42:59.639 75   40.1209
      75 40.1209
      75 40.1209
12/01/2026 14:42:24.496 1   40.1239
      1 40.1239
      1 40.1239
12/01/2026 14:42:23.477 2   40.1239
      2 40.1239
      2 40.1239
12/01/2026 14:42:16.813 13   40.1152
      13 40.1152
      13 40.1152
12/01/2026 14:40:00.852 400   40.1249
      400 40.1249
      400 40.1249
12/01/2026 14:38:37.960 38   40.1151
      38 40.1151
      38 40.1151
12/01/2026 14:35:27.652 38   40.1269
      38 40.1269
      38 40.1269
12/01/2026 14:35:03.074 45   40.1299
      45 40.1299
      45 40.1299
12/01/2026 14:32:26.802 7   40.1241
      7 40.1241
      7 40.1241
12/01/2026 14:30:47.110 13   40.1271
      13 40.1271
      13 40.1271
12/01/2026 14:30:42.113 249   40.1469
      249 40.1469
      249 40.1469
12/01/2026 14:29:42.924 127   40.1271
      127 40.1271
      127 40.1271
12/01/2026 14:29:39.716 12   40.1409
      12 40.1409
      12 40.1409
12/01/2026 14:29:34.394 70   40.1409
      70 40.1409
      70 40.1409
12/01/2026 14:28:36.697 8   40.1419
      8 40.1419
      8 40.1419
12/01/2026 14:27:59.648 2   40.1439
      2 40.1439
      2 40.1439

    > >>

Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM