iShs Core MSCI EM IMI U.ETF

775

673

40.9429

    > >>

Date Time Volume Order Volume Price
15/01/2026 15:36:44.177 334   40.9429
      334 40.9429
      334 40.9429
15/01/2026 15:36:38.405 10 730   40.9409
      10 730 40.9409
      10 730 40.9409
15/01/2026 15:35:26.135 24   40.9249
      24 40.9249
      24 40.9249
15/01/2026 15:35:04.160 5   40.9309
      5 40.9309
      5 40.9309
15/01/2026 15:35:02.643 1   40.9102
      1 40.9102
      1 40.9102
15/01/2026 15:35:00.940 91   40.9299
      91 40.9299
      91 40.9299
15/01/2026 15:35:00.761 127   40.9053
      127 40.9053
      127 40.9053
15/01/2026 15:33:32.933 12   40.9359
      12 40.9359
      12 40.9359
15/01/2026 15:31:35.441 350   40.9689
      350 40.9689
      350 40.9689
15/01/2026 15:30:08.211 63   41.00
      3 41.00
      63 41.00
      10 41.00
      50 41.00
15/01/2026 15:28:27.549 3   41.0141
      3 41.0141
      3 41.0141
15/01/2026 15:28:17.288 2   41.0279
      2 41.0279
      2 41.0279
15/01/2026 15:28:10.881 5   41.0349
      5 41.0349
      5 41.0349
15/01/2026 15:27:33.211 121   41.0309
      121 41.0309
      121 41.0309
15/01/2026 15:27:26.404 43   41.0279
      43 41.0279
      43 41.0279
15/01/2026 15:25:51.537 50   41.0319
      50 41.0319
      50 41.0319
15/01/2026 15:22:17.767 2   41.0159
      2 41.0159
      2 41.0159
15/01/2026 15:20:57.281 10   41.0199
      10 41.0199
      10 41.0199
15/01/2026 15:19:58.881 1 120   41.0199
      1 120 41.0199
      1 120 41.0199
15/01/2026 15:19:40.933 6   41.0169
      6 41.0169
      6 41.0169
15/01/2026 15:19:10.633 100   41.0129
      100 41.0129
      100 41.0129
15/01/2026 15:18:57.783 485   41.0129
      485 41.0129
      485 41.0129
15/01/2026 15:15:48.994 1   40.9965
      1 40.9965
      1 40.9965
15/01/2026 15:14:44.910 1 219   41.0069
      1 219 41.0069
      1 219 41.0069
15/01/2026 15:12:28.821 50   41.0199
      50 41.0199
      50 41.0199
15/01/2026 15:11:40.319 8   41.0161
      8 41.0161
      8 41.0161
15/01/2026 15:11:40.249 35   41.0169
      35 41.0169
      35 41.0169
15/01/2026 15:10:47.475 1 300   41.0179
      1 300 41.0179
      1 300 41.0179
15/01/2026 15:10:21.327 4   41.0229
      4 41.0229
      4 41.0229
15/01/2026 15:08:27.842 243   41.0059
      243 41.0059
      243 41.0059
15/01/2026 15:07:15.199 5   41.0229
      5 41.0229
      5 41.0229
15/01/2026 15:06:57.502 175   41.02
      175 41.02
      175 41.02
15/01/2026 15:06:35.447 1   41.0269
      1 41.0269
      1 41.0269
15/01/2026 15:06:28.297 400   41.0151
      400 41.0151
      400 41.0151
15/01/2026 15:06:25.637 1 300   41.0151
      1 300 41.0151
      1 300 41.0151
15/01/2026 15:06:08.528 1 300   41.0161
      1 300 41.0161
      1 300 41.0161
15/01/2026 15:02:57.684 5   41.0079
      5 41.0079
      5 41.0079
15/01/2026 15:02:02.076 3   41.0059
      3 41.0059
      3 41.0059
15/01/2026 15:01:44.469 28   41.0039
      28 41.0039
      28 41.0039
15/01/2026 15:00:36.525 150   41.0019
      150 41.0019
      150 41.0019
15/01/2026 15:00:32.350 8   40.9941
      8 40.9941
      8 40.9941
15/01/2026 15:00:28.472 20   41.0009
      20 41.0009
      20 41.0009
15/01/2026 14:58:16.819 19   41.0009
      19 41.0009
      19 41.0009
15/01/2026 14:57:03.910 12   40.9999
      12 40.9999
      12 40.9999
15/01/2026 14:56:57.697 25   41.00
      25 41.00
      25 41.00
15/01/2026 14:55:38.300 1   40.9931
      1 40.9931
      1 40.9931
15/01/2026 14:54:42.125 100   41.0039
      100 41.0039
      100 41.0039
15/01/2026 14:52:45.163 11   41.0009
      11 41.0009
      11 41.0009
15/01/2026 14:51:59.478 48   41.0069
      48 41.0069
      48 41.0069
15/01/2026 14:51:14.990 122   41.0039
      122 41.0039
      122 41.0039
15/01/2026 14:49:13.637 12   40.9879
      12 40.9879
      12 40.9879
15/01/2026 14:48:12.667 4   40.9809
      4 40.9809
      4 40.9809
15/01/2026 14:46:27.606 3   40.9829
      3 40.9829
      3 40.9829
15/01/2026 14:46:22.173 2   40.9829
      2 40.9829
      2 40.9829
15/01/2026 14:44:41.531 1   40.9869
      1 40.9869
      1 40.9869
15/01/2026 14:43:24.095 28   40.9859
      28 40.9859
      28 40.9859
15/01/2026 14:42:48.831 20   40.99
      20 40.99
      20 40.99
15/01/2026 14:41:59.252 243   41.0019
      243 41.0019
      243 41.0019
15/01/2026 14:41:54.982 1   41.0039
      1 41.0039
      1 41.0039
15/01/2026 14:41:54.508 24   41.0039
      24 41.0039
      24 41.0039
15/01/2026 14:41:22.262 75   41.0039
      75 41.0039
      75 41.0039
15/01/2026 14:40:51.046 5   41.0011
      5 41.0011
      5 41.0011
15/01/2026 14:40:19.139 360   40.9999
      360 40.9999
      360 40.9999
15/01/2026 14:39:58.723 1   40.9919
      1 40.9919
      1 40.9919
15/01/2026 14:39:18.846 1   40.9919
      1 40.9919
      1 40.9919
15/01/2026 14:39:17.949 1   40.9919
      1 40.9919
      1 40.9919
15/01/2026 14:37:07.894 43   40.9999
      43 40.9999
      43 40.9999
15/01/2026 14:35:37.339 1   41.0099
      1 41.0099
      1 41.0099
15/01/2026 14:34:56.977 3   40.9863
      3 40.9863
      3 40.9863
15/01/2026 14:34:47.642 12   40.9979
      12 40.9979
      12 40.9979
15/01/2026 14:34:39.352 37   40.9979
      37 40.9979
      37 40.9979
15/01/2026 14:34:24.566 50   40.9979
      50 40.9979
      50 40.9979
15/01/2026 14:33:58.680 487   40.9999
      487 40.9999
      487 40.9999
15/01/2026 14:33:18.511 310   40.9999
      310 40.9999
      310 40.9999
15/01/2026 14:31:57.828 7   41.0039
      7 41.0039
      7 41.0039
15/01/2026 14:31:39.357 13   40.9979
      13 40.9979
      13 40.9979
15/01/2026 14:31:35.825 2   40.9979
      2 40.9979
      2 40.9979
15/01/2026 14:31:28.829 15   41.00
      15 41.00
      15 41.00
15/01/2026 14:30:54.709 2   40.9701
      2 40.9701
      2 40.9701
15/01/2026 14:28:21.187 245   40.9979
      245 40.9979
      245 40.9979
15/01/2026 14:26:10.195 5   40.9871
      5 40.9871
      5 40.9871
15/01/2026 14:26:10.116 245   40.9871
      245 40.9871
      245 40.9871
15/01/2026 14:26:09.406 186   40.9939
      186 40.9939
      186 40.9939
15/01/2026 14:22:09.603 80   40.9879
      80 40.9879
      80 40.9879
15/01/2026 14:20:32.882 20   40.9859
      20 40.9859
      20 40.9859
15/01/2026 14:20:03.946 2   40.9879
      2 40.9879
      2 40.9879
15/01/2026 14:18:58.975 30   40.9811
      30 40.9811
      30 40.9811
15/01/2026 14:18:29.427 150   40.9879
      150 40.9879
      150 40.9879
15/01/2026 14:18:21.876 7   40.9754
      7 40.9754
      7 40.9754
15/01/2026 14:18:12.216 195   40.9879
      195 40.9879
      195 40.9879
15/01/2026 14:18:03.460 1   40.9909
      1 40.9909
      1 40.9909
15/01/2026 14:17:42.401 171   40.9891
      171 40.9891
      171 40.9891
15/01/2026 14:17:05.638 20   40.9861
      20 40.9861
      20 40.9861
15/01/2026 14:16:05.597 2   40.9899
      2 40.9899
      2 40.9899
15/01/2026 14:15:32.337 1   40.9899
      1 40.9899
      1 40.9899
15/01/2026 14:15:21.449 30   40.9851
      30 40.9851
      30 40.9851
15/01/2026 14:14:13.261 1   40.9869
      1 40.9869
      1 40.9869
15/01/2026 14:13:50.009 2   40.9899
      2 40.9899
      2 40.9899
15/01/2026 14:13:33.560 380   40.99
      380 40.99
      380 40.99
15/01/2026 14:12:49.481 93   40.9929
      93 40.9929
      93 40.9929
15/01/2026 14:10:41.232 10   40.9801
      10 40.9801
      10 40.9801
15/01/2026 14:10:26.991 1   40.9859
      1 40.9859
      1 40.9859
15/01/2026 14:08:04.938 33   40.9859
      33 40.9859
      33 40.9859
15/01/2026 14:07:31.295 65   40.9751
      65 40.9751
      65 40.9751
15/01/2026 14:06:42.849 112   40.9949
      112 40.9949
      112 40.9949
15/01/2026 14:06:22.985 1 300   40.9949
      1 300 40.9949
      1 300 40.9949
15/01/2026 14:06:01.573 1 300   40.9949
      1 300 40.9949
      1 300 40.9949
15/01/2026 14:04:39.584 1   40.9949
      1 40.9949
      1 40.9949
15/01/2026 14:04:38.695 1   40.9939
      1 40.9939
      1 40.9939
15/01/2026 14:04:28.314 3   40.9751
      3 40.9751
      3 40.9751
15/01/2026 14:04:07.362 9   40.9909
      9 40.9909
      9 40.9909
15/01/2026 14:04:02.637 1   40.9909
      1 40.9909
      1 40.9909
15/01/2026 14:04:01.732 1   40.9909
      1 40.9909
      1 40.9909
15/01/2026 14:03:11.230 134   40.9979
      134 40.9979
      134 40.9979
15/01/2026 14:03:04.766 4   40.9959
      4 40.9959
      4 40.9959
15/01/2026 14:01:15.651 100   41.0099
      100 41.0099
      100 41.0099
15/01/2026 14:01:11.866 20   40.9932
      20 40.9932
      20 40.9932
15/01/2026 13:58:04.797 4   41.0029
      4 41.0029
      4 41.0029
15/01/2026 13:55:08.234 1   40.9889
      1 40.9889
      1 40.9889
15/01/2026 13:52:23.506 3   40.9879
      3 40.9879
      3 40.9879
15/01/2026 13:48:37.708 245   40.9729
      245 40.9729
      245 40.9729
15/01/2026 13:47:44.918 200   40.9729
      140 40.9729
      60 40.9729
      200 40.9729
15/01/2026 13:45:45.762 1   40.9829
      1 40.9829
      1 40.9829
15/01/2026 13:41:54.181 17   40.9619
      17 40.9619
      17 40.9619
15/01/2026 13:40:58.103 38   40.9441
      38 40.9441
      38 40.9441
15/01/2026 13:39:38.621 24   40.9539
      24 40.9539
      24 40.9539
15/01/2026 13:39:28.482 8   40.9539
      8 40.9539
      8 40.9539
15/01/2026 13:39:20.363 17   40.9539
      17 40.9539
      17 40.9539
15/01/2026 13:39:07.199 650   40.9559
      650 40.9559
      650 40.9559
15/01/2026 13:38:27.366 1   40.9489
      1 40.9489
      1 40.9489
15/01/2026 13:38:11.644 390   40.95
      390 40.95
      390 40.95
15/01/2026 13:35:48.789 2   40.9679
      2 40.9679
      2 40.9679
15/01/2026 13:33:43.612 50   40.969
      50 40.969
      50 40.969
15/01/2026 13:33:37.277 2   40.9719
      2 40.9719
      2 40.9719
15/01/2026 13:28:38.557 175   40.9649
      175 40.9649
      175 40.9649
15/01/2026 13:28:36.685 5   40.9649
      5 40.9649
      5 40.9649
15/01/2026 13:28:22.742 148   40.9669
      148 40.9669
      148 40.9669
15/01/2026 13:27:20.679 380   40.9699
      380 40.9699
      380 40.9699
15/01/2026 13:26:07.096 2   40.9739
      2 40.9739
      2 40.9739
15/01/2026 13:25:38.444 458   40.9779
      458 40.9779
      458 40.9779
15/01/2026 13:25:04.381 10   40.9719
      10 40.9719
      10 40.9719
15/01/2026 13:21:35.847 851   40.9601
      851 40.9601
      851 40.9601
15/01/2026 13:21:35.748 98   40.9601
      98 40.9601
      98 40.9601
15/01/2026 13:21:03.127 5   40.9689
      5 40.9689
      5 40.9689
15/01/2026 13:20:00.104 5   40.9699
      5 40.9699
      5 40.9699
15/01/2026 13:19:23.206 5   40.9699
      5 40.9699
      5 40.9699
15/01/2026 13:19:15.618 52   40.9699
      52 40.9699
      52 40.9699
15/01/2026 13:18:56.437 3   40.9601
      3 40.9601
      3 40.9601
15/01/2026 13:18:36.122 1   40.9727
      1 40.9727
      1 40.9727
15/01/2026 13:17:48.983 695   40.9709
      695 40.9709
      695 40.9709
15/01/2026 13:16:52.653 30   40.9632
      30 40.9632
      30 40.9632
15/01/2026 13:16:29.399 1   40.9699
      1 40.9699
      1 40.9699
15/01/2026 13:15:25.624 10   40.9749
      10 40.9749
      10 40.9749
15/01/2026 13:14:28.099 910   40.9501
      910 40.9501
      910 40.9501
15/01/2026 13:13:04.763 1 422   40.9501
      1 000 40.9501
      1 300 40.9501
      422 40.9501
      122 40.9501
15/01/2026 13:10:40.007 1   40.9839
      1 40.9839
      1 40.9839
15/01/2026 13:10:14.974 4   40.9789
      4 40.9789
      4 40.9789
15/01/2026 13:07:39.620 48   40.9819
      48 40.9819
      48 40.9819
15/01/2026 13:06:12.217 1 133   40.98
      25 40.98
      1 133 40.98
      100 40.98
      1 000 40.98
      8 40.98
15/01/2026 13:05:54.699 50   40.985
      50 40.985
      50 40.985
15/01/2026 13:03:17.002 25   40.99
      25 40.99
      25 40.99
15/01/2026 13:02:10.097 1   40.9959
      1 40.9959
      1 40.9959
15/01/2026 13:02:07.152 50   40.9959
      50 40.9959
      50 40.9959
15/01/2026 13:00:18.663 244   40.9949
      244 40.9949
      244 40.9949
15/01/2026 12:59:16.181 5   41.00
      5 41.00
      5 41.00
15/01/2026 12:59:00.463 2   41.0049
      2 41.0049
      2 41.0049
15/01/2026 12:55:50.368 16   40.9969
      16 40.9969
      16 40.9969
15/01/2026 12:54:21.831 500   40.9909
      500 40.9909
      500 40.9909
15/01/2026 12:54:17.078 22   40.9909
      22 40.9909
      22 40.9909
15/01/2026 12:52:40.689 13   40.9909
      13 40.9909
      13 40.9909
15/01/2026 12:50:56.819 3   40.9811
      3 40.9811
      3 40.9811
15/01/2026 12:50:40.915 8   40.9869
      8 40.9869
      8 40.9869
15/01/2026 12:50:00.441 18   40.9869
      18 40.9869
      18 40.9869
15/01/2026 12:48:10.792 13   40.9811
      13 40.9811
      13 40.9811
15/01/2026 12:47:06.225 14   40.9879
      14 40.9879
      14 40.9879
15/01/2026 12:47:04.488 5   40.9879
      5 40.9879
      5 40.9879
15/01/2026 12:47:00.858 458   40.9879
      458 40.9879
      458 40.9879
15/01/2026 12:46:14.827 10   40.9879
      10 40.9879
      10 40.9879
15/01/2026 12:46:10.986 5   40.9879
      5 40.9879
      5 40.9879
15/01/2026 12:46:10.747 243   40.9879
      243 40.9879
      243 40.9879
15/01/2026 12:43:57.504 24   40.9829
      24 40.9829
      24 40.9829
15/01/2026 12:43:28.984 30   40.9751
      30 40.9751
      30 40.9751
15/01/2026 12:42:24.944 3   40.9879
      3 40.9879
      3 40.9879
15/01/2026 12:40:09.975 25   40.99
      25 40.99
      25 40.99
15/01/2026 12:39:14.015 12   40.9999
      12 40.9999
      12 40.9999
15/01/2026 12:39:07.311 220   40.9999
      220 40.9999
      220 40.9999
15/01/2026 12:38:17.985 137   41.00
      16 41.00
      121 41.00
      137 41.00
15/01/2026 12:37:45.509 100   41.0049
      100 41.0049
      100 41.0049
15/01/2026 12:37:00.352 533   41.0029
      533 41.0029
      533 41.0029
15/01/2026 12:36:20.233 10   41.0049
      10 41.0049
      10 41.0049
15/01/2026 12:34:20.694 50   41.0109
      50 41.0109
      50 41.0109
15/01/2026 12:32:51.019 85   41.0041
      85 41.0041
      85 41.0041
15/01/2026 12:32:36.509 1   41.0089
      1 41.0089
      1 41.0089
15/01/2026 12:31:35.332 15   41.0089
      15 41.0089
      15 41.0089
15/01/2026 12:31:18.865 4   41.0049
      4 41.0049
      4 41.0049
15/01/2026 12:30:23.946 24   41.0099
      24 41.0099
      24 41.0099
15/01/2026 12:28:54.891 15   41.0049
      15 41.0049
      15 41.0049
15/01/2026 12:26:54.305 20   41.00
      20 41.00
      20 41.00
15/01/2026 12:25:33.725 2   40.9969
      2 40.9969
      2 40.9969
15/01/2026 12:25:25.859 24   40.9921
      24 40.9921
      24 40.9921
15/01/2026 12:23:26.673 500   40.9969
      500 40.9969
      500 40.9969
15/01/2026 12:21:36.829 1   40.9969
      1 40.9969
      1 40.9969
15/01/2026 12:20:01.404 3   40.9929
      3 40.9929
      3 40.9929
15/01/2026 12:18:02.370 1   40.9809
      1 40.9809
      1 40.9809
15/01/2026 12:17:28.973 5   40.99
      5 40.99
      5 40.99
15/01/2026 12:17:24.074 55   40.9929
      55 40.9929
      55 40.9929
15/01/2026 12:16:59.969 18   40.9929
      18 40.9929
      18 40.9929
15/01/2026 12:16:16.273 100   40.9929
      100 40.9929
      100 40.9929
15/01/2026 12:14:35.654 2   40.9929
      2 40.9929
      2 40.9929
15/01/2026 12:14:14.352 2   40.9901
      2 40.9901
      2 40.9901
15/01/2026 12:14:01.666 48   40.9929
      48 40.9929
      48 40.9929
15/01/2026 12:13:52.496 2   40.9929
      2 40.9929
      2 40.9929
15/01/2026 12:13:12.177 1   40.9929
      1 40.9929
      1 40.9929
15/01/2026 12:12:17.072 1   40.9889
      1 40.9889
      1 40.9889
15/01/2026 12:11:30.629 80   40.9799
      80 40.9799
      80 40.9799
15/01/2026 12:10:41.729 50   40.9819
      50 40.9819
      50 40.9819
15/01/2026 12:09:14.381 250   40.9999
      250 40.9999
      250 40.9999
15/01/2026 12:06:56.483 25   40.9999
      25 40.9999
      25 40.9999
15/01/2026 12:05:50.526 48   41.0019
      48 41.0019
      48 41.0019
15/01/2026 12:05:48.999 8   41.0001
      8 41.0001
      8 41.0001
15/01/2026 12:05:42.698 3 344   41.0019
      3 344 41.0019
      3 344 41.0019
15/01/2026 12:05:34.214 3 658   41.0019
      3 658 41.0019
      3 658 41.0019
15/01/2026 12:05:18.098 3 658   41.0019
      3 658 41.0019
      3 658 41.0019
15/01/2026 12:04:51.863 1   41.0099
      1 41.0099
      1 41.0099
15/01/2026 12:04:50.359 2   41.0099
      2 41.0099
      2 41.0099
15/01/2026 12:04:19.511 1   41.0081
      1 41.0081
      1 41.0081
15/01/2026 12:03:43.781 292   41.0139
      292 41.0139
      292 41.0139
15/01/2026 12:01:28.761 243   41.0089
      243 41.0089
      243 41.0089
15/01/2026 12:01:26.231 10   41.0089
      10 41.0089
      10 41.0089
15/01/2026 12:01:10.099 50   41.0089
      50 41.0089
      50 41.0089
15/01/2026 12:00:59.914 2   41.0089
      2 41.0089
      2 41.0089
15/01/2026 12:00:47.366 1   41.0089
      1 41.0089
      1 41.0089
15/01/2026 12:00:02.179 5   41.0089
      5 41.0089
      5 41.0089
15/01/2026 11:59:34.971 4   41.0089
      4 41.0089
      4 41.0089
15/01/2026 11:55:49.317 200   41.0109
      200 41.0109
      200 41.0109
15/01/2026 11:55:43.843 300   41.0129
      300 41.0129
      300 41.0129
15/01/2026 11:55:11.447 1   41.0129
      1 41.0129
      1 41.0129
15/01/2026 11:52:57.724 365   41.0099
      365 41.0099
      365 41.0099
15/01/2026 11:52:15.544 25   41.0099
      25 41.0099
      25 41.0099
15/01/2026 11:51:32.357 142   41.0099
      142 41.0099
      142 41.0099
15/01/2026 11:50:53.761 485   41.0099
      485 41.0099
      485 41.0099
15/01/2026 11:50:13.351 100   41.0089
      100 41.0089
      100 41.0089
15/01/2026 11:49:37.977 400   41.0089
      400 41.0089
      400 41.0089
15/01/2026 11:49:37.240 1 300   41.0089
      1 300 41.0089
      1 300 41.0089
15/01/2026 11:49:31.991 1 300   41.0089
      1 300 41.0089
      1 300 41.0089
15/01/2026 11:49:29.236 10   41.0089
      10 41.0089
      10 41.0089
15/01/2026 11:49:16.376 217   41.0089
      217 41.0089
      217 41.0089
15/01/2026 11:48:25.146 365   41.0099
      365 41.0099
      365 41.0099
15/01/2026 11:48:02.356 90   41.0071
      90 41.0071
      90 41.0071
15/01/2026 11:47:43.631 12   41.0071
      12 41.0071
      12 41.0071
15/01/2026 11:47:26.910 3   41.0031
      3 41.0031
      3 41.0031
15/01/2026 11:47:01.657 5   41.0069
      5 41.0069
      5 41.0069
15/01/2026 11:46:23.619 450   41.0069
      450 41.0069
      450 41.0069
15/01/2026 11:45:26.558 401   41.00
      401 41.00
      201 41.00
      200 41.00
15/01/2026 11:45:23.068 1 204   41.00
      100 41.00
      604 41.00
      1 204 41.00
      500 41.00
15/01/2026 11:45:21.204 47   40.9991
      46 40.9991
      47 40.9991
      1 40.9991
15/01/2026 11:45:20.421 1   41.0039
      1 41.0039
      1 41.0039
15/01/2026 11:45:16.613 35   41.0039
      35 41.0039
      35 41.0039
15/01/2026 11:45:06.582 50   41.0039
      50 41.0039
      50 41.0039
15/01/2026 11:43:44.133 1   40.9999
      1 40.9999
      1 40.9999
15/01/2026 11:38:41.495 4   40.9859
      4 40.9859
      4 40.9859
15/01/2026 11:38:27.483 1   40.9791
      1 40.9791
      1 40.9791
15/01/2026 11:37:57.235 12   40.9939
      12 40.9939
      12 40.9939
15/01/2026 11:37:07.380 7   40.9861
      7 40.9861
      7 40.9861
15/01/2026 11:36:37.037 1   40.9899
      1 40.9899
      1 40.9899
15/01/2026 11:35:13.958 1   40.9789
      1 40.9789
      1 40.9789
15/01/2026 11:33:52.186 7   40.9749
      7 40.9749
      7 40.9749
15/01/2026 11:32:30.929 2   40.9679
      2 40.9679
      2 40.9679
15/01/2026 11:31:40.277 19   40.9679
      19 40.9679
      19 40.9679
15/01/2026 11:31:35.795 2   40.9621
      2 40.9621
      2 40.9621
15/01/2026 11:29:35.977 250   40.9719
      250 40.9719
      250 40.9719
15/01/2026 11:29:27.840 50   40.9671
      50 40.9671
      50 40.9671
15/01/2026 11:29:17.633 17   40.9719
      17 40.9719
      17 40.9719
15/01/2026 11:28:58.103 2   40.9719
      2 40.9719
      2 40.9719
15/01/2026 11:28:24.930 764   40.9621
      764 40.9621
      764 40.9621
15/01/2026 11:28:22.725 1   40.9639
      1 40.9639
      1 40.9639
15/01/2026 11:27:43.118 61   40.9639
      61 40.9639
      61 40.9639
15/01/2026 11:26:43.277 500   40.9609
      500 40.9609
      500 40.9609
15/01/2026 11:25:48.534 3   40.9609
      3 40.9609
      3 40.9609
15/01/2026 11:25:30.151 5   40.9571
      5 40.9571
      5 40.9571
15/01/2026 11:25:03.586 1   40.9609
      1 40.9609
      1 40.9609
15/01/2026 11:24:15.286 5   40.9609
      5 40.9609
      5 40.9609
15/01/2026 11:21:10.338 1   40.9719
      1 40.9719
      1 40.9719
15/01/2026 11:21:09.368 1   40.9719
      1 40.9719
      1 40.9719
15/01/2026 11:20:16.592 1   40.9719
      1 40.9719
      1 40.9719
15/01/2026 11:20:08.986 387   40.9691
      387 40.9691
      387 40.9691
15/01/2026 11:20:08.299 120   40.9719
      120 40.9719
      120 40.9719
15/01/2026 11:19:06.637 666   40.9779
      666 40.9779
      666 40.9779
15/01/2026 11:18:48.935 46   40.9809
      46 40.9809
      46 40.9809
15/01/2026 11:18:40.165 6   40.9729
      6 40.9729
      6 40.9729
15/01/2026 11:18:03.520 5   40.9749
      5 40.9749
      5 40.9749
15/01/2026 11:17:37.919 50   40.9709
      50 40.9709
      50 40.9709
15/01/2026 11:17:09.022 85   40.9669
      85 40.9669
      85 40.9669
15/01/2026 11:16:51.982 4   40.97
      4 40.97
      4 40.97
15/01/2026 11:16:05.368 488   40.9709
      488 40.9709
      488 40.9709
15/01/2026 11:15:56.930 3   40.9701
      3 40.9701
      3 40.9701
15/01/2026 11:15:38.411 123   40.9709
      123 40.9709
      123 40.9709
15/01/2026 11:15:28.331 122   40.9699
      122 40.9699
      122 40.9699
15/01/2026 11:14:56.471 66   40.9689
      37 40.9689
      25 40.9689
      4 40.9689
      66 40.9689
15/01/2026 11:12:09.990 1 221   40.9629
      1 221 40.9629
      1 221 40.9629
15/01/2026 11:11:28.806 3   40.9581
      3 40.9581
      3 40.9581
15/01/2026 11:09:35.415 37   40.9619
      37 40.9619
      37 40.9619
15/01/2026 11:07:10.750 124   40.9609
      124 40.9609
      124 40.9609
15/01/2026 11:06:42.671 61   40.9629
      61 40.9629
      61 40.9629
15/01/2026 11:05:28.155 1   40.9659
      1 40.9659
      1 40.9659
15/01/2026 11:05:27.439 3   40.9659
      3 40.9659
      3 40.9659
15/01/2026 11:04:52.556 1   40.9729
      1 40.9729
      1 40.9729
15/01/2026 11:04:15.319 30   40.9659
      30 40.9659
      30 40.9659
15/01/2026 11:03:27.733 3   40.9601
      3 40.9601
      3 40.9601
15/01/2026 11:03:03.573 2   40.9609
      2 40.9609
      2 40.9609
15/01/2026 11:01:50.079 6   40.9659
      6 40.9659
      6 40.9659
15/01/2026 11:01:12.797 29   40.9551
      29 40.9551
      29 40.9551
15/01/2026 11:01:12.616 51   40.9551
      51 40.9551
      51 40.9551
15/01/2026 11:01:02.927 81   40.96
      81 40.96
      81 40.96
15/01/2026 10:59:47.269 7   40.9609
      7 40.9609
      7 40.9609
15/01/2026 10:59:13.584 2   40.9619
      2 40.9619
      2 40.9619
15/01/2026 10:57:30.468 13   40.9551
      13 40.9551
      13 40.9551
15/01/2026 10:56:10.239 7   40.9644
      7 40.9644
      7 40.9644
15/01/2026 10:55:41.748 3   40.9689
      3 40.9689
      3 40.9689
15/01/2026 10:55:15.325 31   40.96
      31 40.96
      31 40.96
15/01/2026 10:53:27.324 1   40.9489
      1 40.9489
      1 40.9489
15/01/2026 10:53:12.240 2   40.9449
      2 40.9449
      2 40.9449
15/01/2026 10:52:35.294 3   40.9489
      3 40.9489
      3 40.9489
15/01/2026 10:51:21.122 3   40.9429
      3 40.9429
      3 40.9429
15/01/2026 10:48:51.392 5   40.9479
      5 40.9479
      5 40.9479
15/01/2026 10:48:49.587 98   40.9479
      98 40.9479
      98 40.9479
15/01/2026 10:48:36.178 182   40.9479
      182 40.9479
      182 40.9479
15/01/2026 10:48:18.712 6   40.9479
      6 40.9479
      6 40.9479
15/01/2026 10:47:40.245 2   40.9429
      2 40.9429
      2 40.9429

    > >>

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