iShsIV-iS.MSCI Gl Semicon. Reg. Shs USD

1682

1363

18.16

    > >>

Date Time Volume Order Volume Price
11/06/2026 16:29:13.142 50   18.16
      50 18.16
      50 18.16
11/06/2026 16:28:37.517 31   18.146
      31 18.146
      31 18.146
11/06/2026 16:28:18.874 55   18.136
      55 18.136
      55 18.136
11/06/2026 16:28:07.368 1   18.152
      1 18.152
      1 18.152
11/06/2026 16:27:56.444 2 500   18.138
      2 500 18.138
      2 500 18.138
11/06/2026 16:27:49.235 2 000   18.138
      2 000 18.138
      2 000 18.138
11/06/2026 16:27:46.524 2 000   18.138
      2 000 18.138
      2 000 18.138
11/06/2026 16:27:45.140 108   18.138
      108 18.138
      108 18.138
11/06/2026 16:27:43.572 50   18.166
      50 18.166
      50 18.166
11/06/2026 16:27:22.161 51   18.166
      51 18.166
      51 18.166
11/06/2026 16:26:59.082 18   18.154
      18 18.154
      18 18.154
11/06/2026 16:25:11.978 275   18.19
      275 18.19
      275 18.19
11/06/2026 16:25:11.032 275   18.18
      275 18.18
      275 18.18
11/06/2026 16:23:40.559 2 000   18.204
      2 000 18.204
      2 000 18.204
11/06/2026 16:23:40.278 2 500   18.204
      2 500 18.204
      2 500 18.204
11/06/2026 16:23:37.406 2 000   18.202
      2 000 18.202
      2 000 18.202
11/06/2026 16:23:26.911 3   18.21
      3 18.21
      3 18.21
11/06/2026 16:23:18.959 150   18.20
      150 18.20
      150 18.20
11/06/2026 16:22:53.864 41   18.184
      41 18.184
      41 18.184
11/06/2026 16:22:22.657 1   18.134
      1 18.134
      1 18.134
11/06/2026 16:21:44.080 8   18.086
      8 18.086
      8 18.086
11/06/2026 16:21:42.019 1   18.086
      1 18.086
      1 18.086
11/06/2026 16:20:51.338 500   18.10
      500 18.10
      500 18.10
11/06/2026 16:20:41.740 199   18.076
      199 18.076
      199 18.076
11/06/2026 16:20:18.244 12   18.06
      12 18.06
      12 18.06
11/06/2026 16:20:15.253 3   18.048
      3 18.048
      3 18.048
11/06/2026 16:20:12.375 500   18.048
      500 18.048
      500 18.048
11/06/2026 16:19:53.987 4   18.058
      4 18.058
      4 18.058
11/06/2026 16:18:41.810 100   18.072
      100 18.072
      100 18.072
11/06/2026 16:18:38.617 31   18.064
      31 18.064
      31 18.064
11/06/2026 16:17:49.172 6   18.118
      6 18.118
      6 18.118
11/06/2026 16:17:37.864 2   18.126
      2 18.126
      2 18.126
11/06/2026 16:16:33.724 1 200   18.064
      1 200 18.064
      1 200 18.064
11/06/2026 16:16:30.502 145   18.108
      145 18.108
      145 18.108
11/06/2026 16:16:26.513 2   18.116
      2 18.116
      2 18.116
11/06/2026 16:16:09.484 625   18.136
      625 18.136
      625 18.136
11/06/2026 16:15:21.719 13   18.132
      13 18.132
      13 18.132
11/06/2026 16:15:09.379 5   18.13
      5 18.13
      5 18.13
11/06/2026 16:14:44.852 10   18.108
      10 18.108
      10 18.108
11/06/2026 16:14:27.086 55   18.116
      55 18.116
      55 18.116
11/06/2026 16:14:14.235 15   18.15
      15 18.15
      15 18.15
11/06/2026 16:14:02.289 250   18.118
      250 18.118
      250 18.118
11/06/2026 16:14:02.212 200   18.118
      200 18.118
      200 18.118
11/06/2026 16:13:39.122 20   18.198
      20 18.198
      20 18.198
11/06/2026 16:13:36.791 539   18.17
      539 18.17
      539 18.17
11/06/2026 16:13:33.913 28   18.168
      28 18.168
      28 18.168
11/06/2026 16:13:12.747 80   18.186
      80 18.186
      80 18.186
11/06/2026 16:12:28.978 3   18.234
      3 18.234
      3 18.234
11/06/2026 16:11:55.551 204   18.196
      204 18.196
      204 18.196
11/06/2026 16:11:28.767 330   18.194
      330 18.194
      330 18.194
11/06/2026 16:11:24.639 3   18.188
      3 18.188
      3 18.188
11/06/2026 16:11:22.465 1   18.19
      1 18.19
      1 18.19
11/06/2026 16:11:20.526 110   18.20
      110 18.20
      110 18.20
11/06/2026 16:11:20.223 200   18.192
      200 18.192
      200 18.192
11/06/2026 16:11:08.462 234   18.212
      234 18.212
      234 18.212
11/06/2026 16:10:57.358 497   18.26
      55 18.26
      4 18.26
      185 18.26
      165 18.26
      143 18.26
      442 18.26
11/06/2026 16:10:22.189 1   18.278
      1 18.278
      1 18.278
11/06/2026 16:10:13.499 1 560   18.282
      1 560 18.282
      1 560 18.282
11/06/2026 16:10:11.905 13   18.264
      13 18.264
      13 18.264
11/06/2026 16:09:57.511 34   18.268
      34 18.268
      34 18.268
11/06/2026 16:09:54.248 446   18.262
      446 18.262
      446 18.262
11/06/2026 16:09:45.382 55   18.276
      55 18.276
      55 18.276
11/06/2026 16:09:14.208 1   18.302
      1 18.302
      1 18.302
11/06/2026 16:08:38.007 2   18.308
      2 18.308
      2 18.308
11/06/2026 16:08:22.101 2   18.312
      2 18.312
      2 18.312
11/06/2026 16:08:20.749 2   18.302
      2 18.302
      2 18.302
11/06/2026 16:08:19.177 33   18.31
      33 18.31
      33 18.31
11/06/2026 16:07:57.861 9   18.338
      9 18.338
      9 18.338
11/06/2026 16:07:51.716 5   18.31
      5 18.31
      5 18.31
11/06/2026 16:07:46.454 40   18.336
      40 18.336
      40 18.336
11/06/2026 16:07:45.048 3   18.306
      3 18.306
      3 18.306
11/06/2026 16:07:42.885 50   18.32
      50 18.32
      50 18.32
11/06/2026 16:07:29.372 2   18.296
      2 18.296
      2 18.296
11/06/2026 16:07:27.976 500   18.30
      500 18.30
      500 18.30
11/06/2026 16:07:25.099 27   18.308
      27 18.308
      27 18.308
11/06/2026 16:07:09.977 6   18.326
      6 18.326
      6 18.326
11/06/2026 16:06:49.618 234   18.312
      234 18.312
      234 18.312
11/06/2026 16:06:46.413 2 500   18.286
      2 500 18.286
      2 500 18.286
11/06/2026 16:06:39.381 2 000   18.29
      2 000 18.29
      2 000 18.29
11/06/2026 16:06:33.969 2 000   18.29
      2 000 18.29
      2 000 18.29
11/06/2026 16:06:23.450 600   18.318
      150 18.318
      450 18.318
      600 18.318
11/06/2026 16:06:02.546 10   18.272
      7 18.272
      10 18.272
      3 18.272
11/06/2026 16:05:40.642 10   18.29
      10 18.29
      10 18.29
11/06/2026 16:05:27.921 28   18.288
      28 18.288
      28 18.288
11/06/2026 16:05:12.482 39   18.322
      39 18.322
      39 18.322
11/06/2026 16:05:10.262 11   18.322
      11 18.322
      11 18.322
11/06/2026 16:05:02.148 1 200   18.326
      1 200 18.326
      1 200 18.326
11/06/2026 16:04:52.304 1   18.34
      1 18.34
      1 18.34
11/06/2026 16:04:42.715 5   18.326
      5 18.326
      5 18.326
11/06/2026 16:04:38.757 440   18.30
      25 18.30
      6 18.30
      1 18.30
      440 18.30
      50 18.30
      348 18.30
      10 18.30
11/06/2026 16:04:22.685 1   18.292
      1 18.292
      1 18.292
11/06/2026 16:04:19.112 500   18.288
      500 18.288
      500 18.288
11/06/2026 16:04:17.786 257   18.282
      257 18.282
      257 18.282
11/06/2026 16:03:59.012 4   18.274
      4 18.274
      4 18.274
11/06/2026 16:03:49.699 112   18.264
      112 18.264
      112 18.264
11/06/2026 16:03:15.162 3   18.266
      3 18.266
      3 18.266
11/06/2026 16:03:10.051 137   18.292
      137 18.292
      137 18.292
11/06/2026 16:03:00.270 28   18.284
      28 18.284
      28 18.284
11/06/2026 16:02:53.098 200   18.29
      200 18.29
      200 18.29
11/06/2026 16:02:38.616 109   18.29
      109 18.29
      109 18.29
11/06/2026 16:02:32.979 2 000   18.288
      2 000 18.288
      2 000 18.288
11/06/2026 16:02:30.711 2 500   18.288
      2 500 18.288
      2 500 18.288
11/06/2026 16:02:29.254 2 000   18.288
      2 000 18.288
      2 000 18.288
11/06/2026 16:02:07.870 1 000   18.296
      1 000 18.296
      1 000 18.296
11/06/2026 16:02:07.346 44   18.298
      44 18.298
      44 18.298
11/06/2026 16:01:54.561 372   18.27
      372 18.27
      43 18.27
      329 18.27
11/06/2026 16:01:44.463 1   18.268
      1 18.268
      1 18.268
11/06/2026 16:01:28.972 374   18.254
      374 18.254
      374 18.254
11/06/2026 16:01:20.886 1 248   18.23
      1 248 18.23
      1 248 18.23
11/06/2026 16:01:11.497 1 500   18.262
      1 500 18.262
      1 490 18.262
      10 18.262
11/06/2026 16:00:50.966 18   18.232
      18 18.232
      18 18.232
11/06/2026 16:00:20.766 5   18.168
      5 18.168
      5 18.168
11/06/2026 16:00:02.351 40   18.174
      40 18.174
      40 18.174
11/06/2026 16:00:00.632 2   18.19
      2 18.19
      2 18.19
11/06/2026 15:59:49.815 35   18.168
      35 18.168
      35 18.168
11/06/2026 15:59:31.514 4   18.19
      4 18.19
      4 18.19
11/06/2026 15:59:22.205 55   18.226
      55 18.226
      55 18.226
11/06/2026 15:58:57.267 55   18.196
      55 18.196
      55 18.196
11/06/2026 15:58:52.416 1   18.234
      1 18.234
      1 18.234
11/06/2026 15:58:27.621 16   18.194
      16 18.194
      16 18.194
11/06/2026 15:58:16.905 1   18.178
      1 18.178
      1 18.178
11/06/2026 15:57:58.683 4   18.20
      4 18.20
      4 18.20
11/06/2026 15:57:51.661 45   18.188
      45 18.188
      45 18.188
11/06/2026 15:57:50.685 273   18.208
      273 18.208
      273 18.208
11/06/2026 15:57:47.661 1 000   18.18
      1 000 18.18
      1 000 18.18
11/06/2026 15:57:47.558 10   18.20
      10 18.20
      10 18.20
11/06/2026 15:57:11.373 100   18.25
      100 18.25
      100 18.25
11/06/2026 15:57:11.275 96   18.226
      96 18.226
      96 18.226
11/06/2026 15:56:47.370 2 000   18.23
      2 000 18.23
      2 000 18.23
11/06/2026 15:56:31.082 10   18.23
      10 18.23
      10 18.23
11/06/2026 15:56:31.008 3   18.242
      3 18.242
      3 18.242
11/06/2026 15:56:29.245 80   18.228
      80 18.228
      80 18.228
11/06/2026 15:56:22.838 1   18.24
      1 18.24
      1 18.24
11/06/2026 15:56:17.831 26   18.232
      26 18.232
      26 18.232
11/06/2026 15:56:10.827 12   18.224
      12 18.224
      12 18.224
11/06/2026 15:56:10.717 10   18.22
      1 18.22
      9 18.22
      10 18.22
11/06/2026 15:55:28.651 1 015   18.22
      1 015 18.22
      1 015 18.22
11/06/2026 15:55:15.293 4   18.236
      4 18.236
      4 18.236
11/06/2026 15:55:10.608 2   18.244
      2 18.244
      2 18.244
11/06/2026 15:55:06.662 1   18.252
      1 18.252
      1 18.252
11/06/2026 15:55:03.835 228   18.218
      228 18.218
      228 18.218
11/06/2026 15:54:59.247 1   18.222
      1 18.222
      1 18.222
11/06/2026 15:54:48.400 165   18.244
      165 18.244
      165 18.244
11/06/2026 15:54:45.101 28   18.226
      28 18.226
      28 18.226
11/06/2026 15:54:37.984 10   18.25
      10 18.25
      10 18.25
11/06/2026 15:54:23.287 1 000   18.25
      1 000 18.25
      1 000 18.25
11/06/2026 15:54:11.679 11   18.254
      11 18.254
      11 18.254
11/06/2026 15:53:58.005 138   18.24
      138 18.24
      138 18.24
11/06/2026 15:53:51.663 1   18.24
      1 18.24
      1 18.24
11/06/2026 15:53:41.276 1 000   18.23
      1 000 18.23
      1 000 18.23
11/06/2026 15:53:38.545 83   18.228
      83 18.228
      83 18.228
11/06/2026 15:53:25.855 1 000   18.226
      1 000 18.226
      1 000 18.226
11/06/2026 15:53:24.273 1 321   18.20
      1 321 18.20
      1 321 18.20
11/06/2026 15:53:17.432 274   18.198
      274 18.198
      274 18.198
11/06/2026 15:53:15.295 4   18.184
      4 18.184
      4 18.184
11/06/2026 15:53:05.346 1   18.198
      1 18.198
      1 18.198
11/06/2026 15:52:51.041 100   18.176
      100 18.176
      100 18.176
11/06/2026 15:52:49.553 550   18.15
      550 18.15
      550 18.15
11/06/2026 15:52:46.603 1 601   18.15
      28 18.15
      1 600 18.15
      1 18.15
      1 572 18.15
      1 18.15
11/06/2026 15:51:48.674 1 240   18.15
      1 240 18.15
      9 18.15
      96 18.15
      1 135 18.15
11/06/2026 15:51:48.479 235   18.10
      1 18.10
      20 18.10
      35 18.10
      180 18.10
      234 18.10
11/06/2026 15:51:31.532 1 999   18.098
      10 18.098
      552 18.098
      1 18.098
      6 18.098
      22 18.098
      200 18.098
      12 18.098
      330 18.098
      1 414 18.098
      1 451 18.098
11/06/2026 15:50:27.378 2 161   18.098
      4 18.098
      10 18.098
      2 000 18.098
      2 099 18.098
      3 18.098
      138 18.098
      6 18.098
      56 18.098
      3 18.098
      3 18.098
11/06/2026 15:48:09.140 2 000   18.05
      2 000 18.05
      2 000 18.05
11/06/2026 15:48:07.889 2 250   18.05
      2 000 18.05
      2 250 18.05
      12 18.05
      23 18.05
      65 18.05
      150 18.05
11/06/2026 15:46:27.606 2 000   18.05
      1 000 18.05
      2 000 18.05
      1 000 18.05
11/06/2026 15:46:25.840 11   18.048
      11 18.048
      11 18.048
11/06/2026 15:46:19.652 882   18.04
      882 18.04
      882 18.04
11/06/2026 15:46:00.766 6   18.038
      6 18.038
      6 18.038
11/06/2026 15:45:46.044 100   18.00
      100 18.00
      100 18.00
11/06/2026 15:45:13.445 1   17.95
      1 17.95
      1 17.95
11/06/2026 15:45:12.826 167   17.962
      167 17.962
      167 17.962
11/06/2026 15:45:08.742 100   17.964
      100 17.964
      100 17.964
11/06/2026 15:44:15.136 3   17.952
      3 17.952
      3 17.952
11/06/2026 15:44:07.972 1   17.97
      1 17.97
      1 17.97
11/06/2026 15:43:04.625 73   17.916
      73 17.916
      73 17.916
11/06/2026 15:42:53.006 1 000   17.90
      1 000 17.90
      1 000 17.90
11/06/2026 15:42:34.899 2   17.898
      2 17.898
      2 17.898
11/06/2026 15:42:20.026 6   17.886
      6 17.886
      6 17.886
11/06/2026 15:42:04.497 150   17.884
      150 17.884
      150 17.884
11/06/2026 15:41:56.505 1   17.896
      1 17.896
      1 17.896
11/06/2026 15:41:33.994 27   17.87
      27 17.87
      27 17.87
11/06/2026 15:40:59.603 1 600   17.87
      1 600 17.87
      1 600 17.87
11/06/2026 15:40:50.727 310   17.886
      310 17.886
      310 17.886
11/06/2026 15:40:45.348 3   17.87
      3 17.87
      3 17.87
11/06/2026 15:40:38.720 1   17.89
      1 17.89
      1 17.89
11/06/2026 15:40:27.939 3   17.904
      3 17.904
      3 17.904
11/06/2026 15:39:39.998 557   17.912
      557 17.912
      557 17.912
11/06/2026 15:39:32.126 8   17.92
      8 17.92
      8 17.92
11/06/2026 15:38:37.002 112   17.936
      112 17.936
      112 17.936
11/06/2026 15:37:53.668 3   17.976
      3 17.976
      3 17.976
11/06/2026 15:36:51.916 1   17.988
      1 17.988
      1 17.988
11/06/2026 15:36:45.255 3   17.998
      3 17.998
      3 17.998
11/06/2026 15:36:40.720 669   18.00
      152 18.00
      1 18.00
      515 18.00
      1 18.00
      669 18.00
11/06/2026 15:36:38.453 4   17.998
      4 17.998
      4 17.998
11/06/2026 15:36:07.052 1   17.998
      1 17.998
      1 17.998
11/06/2026 15:36:02.995 1   17.954
      1 17.954
      1 17.954
11/06/2026 15:35:47.523 30   17.914
      30 17.914
      30 17.914
11/06/2026 15:34:57.281 1   17.914
      1 17.914
      1 17.914
11/06/2026 15:31:57.265 2   17.94
      2 17.94
      2 17.94
11/06/2026 15:31:56.104 446   17.94
      446 17.94
      446 17.94
11/06/2026 15:31:45.930 10   17.934
      10 17.934
      10 17.934
11/06/2026 15:31:16.832 114   17.914
      114 17.914
      114 17.914
11/06/2026 15:30:30.509 2   17.88
      2 17.88
      2 17.88
11/06/2026 15:29:15.240 3   17.842
      3 17.842
      3 17.842
11/06/2026 15:29:11.796 56   17.874
      56 17.874
      56 17.874
11/06/2026 15:29:11.717 1   17.874
      1 17.874
      1 17.874
11/06/2026 15:29:08.462 307   17.854
      307 17.854
      307 17.854
11/06/2026 15:28:50.593 2   17.874
      2 17.874
      2 17.874
11/06/2026 15:28:38.735 10   17.878
      10 17.878
      10 17.878
11/06/2026 15:28:26.101 1   17.876
      1 17.876
      1 17.876
11/06/2026 15:27:15.381 557   17.832
      557 17.832
      557 17.832
11/06/2026 15:26:29.826 5   17.842
      5 17.842
      5 17.842
11/06/2026 15:26:19.021 5   17.844
      5 17.844
      5 17.844
11/06/2026 15:26:06.342 110   17.824
      110 17.824
      110 17.824
11/06/2026 15:24:58.823 3   17.874
      3 17.874
      3 17.874
11/06/2026 15:24:11.260 60   17.874
      60 17.874
      60 17.874
11/06/2026 15:24:10.034 5   17.858
      5 17.858
      5 17.858
11/06/2026 15:24:00.592 3   17.858
      3 17.858
      3 17.858
11/06/2026 15:23:58.232 4   17.858
      4 17.858
      4 17.858
11/06/2026 15:23:44.266 1   17.874
      1 17.874
      1 17.874
11/06/2026 15:23:31.600 150   17.874
      150 17.874
      150 17.874
11/06/2026 15:22:16.322 3   17.868
      3 17.868
      3 17.868
11/06/2026 15:20:35.630 2   17.868
      2 17.868
      2 17.868
11/06/2026 15:19:15.148 3   17.836
      3 17.836
      3 17.836
11/06/2026 15:18:43.934 1   17.838
      1 17.838
      1 17.838
11/06/2026 15:18:23.598 30   17.84
      30 17.84
      30 17.84
11/06/2026 15:17:37.844 18   17.84
      18 17.84
      18 17.84
11/06/2026 15:16:18.447 100   17.822
      100 17.822
      100 17.822
11/06/2026 15:16:11.929 450   17.846
      450 17.846
      450 17.846
11/06/2026 15:15:39.089 225   17.848
      225 17.848
      225 17.848
11/06/2026 15:15:36.172 149   17.834
      149 17.834
      149 17.834
11/06/2026 15:15:28.509 51   17.856
      51 17.856
      51 17.856
11/06/2026 15:13:15.029 6   17.85
      6 17.85
      6 17.85
11/06/2026 15:12:53.193 6   17.818
      6 17.818
      6 17.818
11/06/2026 15:12:52.147 30   17.84
      30 17.84
      30 17.84
11/06/2026 15:12:19.664 29   17.842
      29 17.842
      29 17.842
11/06/2026 15:11:58.468 17   17.828
      17 17.828
      17 17.828
11/06/2026 15:11:52.785 1   17.826
      1 17.826
      1 17.826
11/06/2026 15:11:23.831 451   17.804
      451 17.804
      451 17.804
11/06/2026 15:11:15.072 3   17.822
      3 17.822
      3 17.822
11/06/2026 15:10:55.108 1   17.852
      1 17.852
      1 17.852
11/06/2026 15:10:35.626 3   17.832
      3 17.832
      3 17.832
11/06/2026 15:08:32.134 280   17.838
      280 17.838
      280 17.838
11/06/2026 15:03:03.325 6   17.822
      6 17.822
      6 17.822
11/06/2026 15:01:45.022 2   17.834
      2 17.834
      2 17.834
11/06/2026 15:01:27.256 106   17.808
      106 17.808
      106 17.808
11/06/2026 15:00:34.949 1   17.812
      1 17.812
      1 17.812
11/06/2026 14:58:52.718 1   17.856
      1 17.856
      1 17.856
11/06/2026 14:57:53.340 1 378   17.85
      1 378 17.85
      1 378 17.85
11/06/2026 14:56:35.614 96   17.852
      96 17.852
      96 17.852
11/06/2026 14:54:06.352 10   17.85
      10 17.85
      10 17.85
11/06/2026 14:53:23.923 684   17.846
      684 17.846
      684 17.846
11/06/2026 14:53:19.455 42   17.824
      42 17.824
      42 17.824
11/06/2026 14:52:54.232 6   17.824
      6 17.824
      6 17.824
11/06/2026 14:52:02.244 6   17.832
      6 17.832
      6 17.832
11/06/2026 14:49:43.430 20   17.798
      20 17.798
      20 17.798
11/06/2026 14:49:17.137 6   17.818
      6 17.818
      6 17.818
11/06/2026 14:49:02.687 29   17.812
      29 17.812
      29 17.812
11/06/2026 14:43:29.853 1 000   17.78
      1 000 17.78
      1 000 17.78
11/06/2026 14:42:52.118 60   17.782
      60 17.782
      60 17.782
11/06/2026 14:42:30.032 1   17.79
      1 17.79
      1 17.79
11/06/2026 14:42:09.974 1   17.80
      1 17.80
      1 17.80
11/06/2026 14:41:52.966 29   17.774
      29 17.774
      29 17.774
11/06/2026 14:41:41.537 48   17.80
      48 17.80
      48 17.80
11/06/2026 14:41:34.465 1   17.782
      1 17.782
      1 17.782
11/06/2026 14:40:06.199 1   17.768
      1 17.768
      1 17.768
11/06/2026 14:40:05.565 450   17.768
      450 17.768
      450 17.768
11/06/2026 14:39:13.214 1 040   17.742
      1 040 17.742
      1 040 17.742
11/06/2026 14:38:57.042 72   17.74
      72 17.74
      72 17.74
11/06/2026 14:38:07.082 35   17.742
      35 17.742
      35 17.742
11/06/2026 14:36:10.137 6   17.714
      6 17.714
      6 17.714
11/06/2026 14:34:45.555 1   17.696
      1 17.696
      1 17.696
11/06/2026 14:33:42.851 200   17.648
      200 17.648
      60 17.648
      140 17.648
11/06/2026 14:33:13.161 242   17.666
      242 17.666
      242 17.666
11/06/2026 14:33:13.065 500   17.666
      500 17.666
      500 17.666
11/06/2026 14:33:12.961 765   17.70
      765 17.70
      15 17.70
      600 17.70
      150 17.70
11/06/2026 14:32:32.531 5   17.754
      5 17.754
      5 17.754
11/06/2026 14:32:17.797 16   17.752
      16 17.752
      16 17.752
11/06/2026 14:32:12.383 58   17.792
      58 17.792
      58 17.792
11/06/2026 14:31:13.788 15   17.818
      15 17.818
      15 17.818
11/06/2026 14:31:01.906 279   17.782
      279 17.782
      279 17.782
11/06/2026 14:30:32.322 48   17.702
      48 17.702
      48 17.702
11/06/2026 14:30:32.255 206   17.702
      1 17.702
      206 17.702
      205 17.702
11/06/2026 14:30:32.164 337   17.79
      337 17.79
      337 17.79
11/06/2026 14:29:40.687 1   17.80
      1 17.80
      1 17.80
11/06/2026 14:28:12.515 50   17.792
      50 17.792
      50 17.792
11/06/2026 14:27:18.024 50   17.812
      50 17.812
      50 17.812
11/06/2026 14:26:59.566 1   17.842
      1 17.842
      1 17.842
11/06/2026 14:26:58.630 96   17.81
      96 17.81
      96 17.81
11/06/2026 14:26:55.822 89   17.804
      89 17.804
      89 17.804
11/06/2026 14:26:18.502 256   17.80
      56 17.80
      256 17.80
      200 17.80
11/06/2026 14:25:45.108 25   17.81
      25 17.81
      25 17.81
11/06/2026 14:25:25.155 1   17.776
      1 17.776
      1 17.776
11/06/2026 14:24:52.102 1   17.836
      1 17.836
      1 17.836
11/06/2026 14:24:46.669 1   17.834
      1 17.834
      1 17.834
11/06/2026 14:24:21.807 3   17.816
      3 17.816
      3 17.816
11/06/2026 14:24:05.561 1   17.836
      1 17.836
      1 17.836
11/06/2026 14:23:15.218 24   17.774
      24 17.774
      24 17.774
11/06/2026 14:23:15.135 3   17.774
      1 17.774
      3 17.774
      2 17.774
11/06/2026 14:23:10.745 1   17.818
      1 17.818
      1 17.818
11/06/2026 14:22:36.816 6   17.85
      6 17.85
      6 17.85
11/06/2026 14:21:37.771 1   17.928
      1 17.928
      1 17.928
11/06/2026 14:21:32.719 56   17.928
      56 17.928
      56 17.928
11/06/2026 14:21:04.429 5   17.918
      5 17.918
      5 17.918
11/06/2026 14:19:32.388 200   17.94
      200 17.94
      200 17.94
11/06/2026 14:18:59.822 150   17.944
      150 17.944
      150 17.944
11/06/2026 14:18:40.939 150   17.922
      150 17.922
      150 17.922
11/06/2026 14:14:44.944 1   17.97
      1 17.97
      1 17.97
11/06/2026 14:13:41.509 75   17.974
      75 17.974
      75 17.974
11/06/2026 14:11:56.188 2   17.964
      2 17.964
      2 17.964
11/06/2026 14:11:37.398 56   17.964
      56 17.964
      56 17.964
11/06/2026 14:11:29.301 14   17.964
      14 17.964
      14 17.964
11/06/2026 14:11:17.736 250   17.964
      250 17.964
      250 17.964
11/06/2026 14:10:23.173 809   17.964
      809 17.964
      809 17.964
11/06/2026 14:09:25.604 1   17.986
      1 17.986
      1 17.986

    > >>

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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM