iShs Core MSCI EM IMI U.ETF

1401

1272

40.2489

    > >>

Date Time Volume Order Volume Price
06/01/2026 21:59:42.393 50   40.2489
      50 40.2489
      50 40.2489
06/01/2026 21:56:43.242 86   40.347
      86 40.347
      86 40.347
06/01/2026 21:55:10.604 86   40.3499
      86 40.3499
      86 40.3499
06/01/2026 21:52:47.334 50   40.339
      50 40.339
      50 40.339
06/01/2026 21:49:18.459 2   40.337
      2 40.337
      2 40.337
06/01/2026 21:46:32.889 58   40.3348
      58 40.3348
      58 40.3348
06/01/2026 21:46:00.700 99   40.2236
      99 40.2236
      99 40.2236
06/01/2026 21:45:36.067 90   40.2272
      90 40.2272
      90 40.2272
06/01/2026 21:44:46.664 130   40.3339
      130 40.3339
      130 40.3339
06/01/2026 21:40:57.832 5   40.3434
      5 40.3434
      5 40.3434
06/01/2026 21:39:34.101 2   40.3434
      2 40.3434
      2 40.3434
06/01/2026 21:39:14.500 10   40.3434
      10 40.3434
      10 40.3434
06/01/2026 21:37:06.116 4   40.3469
      4 40.3469
      4 40.3469
06/01/2026 21:28:36.365 25   40.3418
      25 40.3418
      25 40.3418
06/01/2026 21:28:35.638 40   40.3418
      40 40.3418
      40 40.3418
06/01/2026 21:27:26.918 6   40.3422
      6 40.3422
      6 40.3422
06/01/2026 21:27:08.896 49   40.3429
      49 40.3429
      49 40.3429
06/01/2026 21:26:49.640 398   40.2321
      398 40.2321
      398 40.2321
06/01/2026 21:26:09.359 69   40.2344
      69 40.2344
      68 40.2344
      1 40.2344
06/01/2026 21:25:43.263 1   40.3404
      1 40.3404
      1 40.3404
06/01/2026 21:25:00.716 30   40.3416
      30 40.3416
      30 40.3416
06/01/2026 21:24:56.419 400   40.3416
      400 40.3416
      400 40.3416
06/01/2026 21:24:53.609 400   40.3416
      400 40.3416
      400 40.3416
06/01/2026 21:23:12.551 6   40.3439
      6 40.3439
      6 40.3439
06/01/2026 21:22:18.550 120   40.345
      120 40.345
      120 40.345
06/01/2026 21:21:43.578 25   40.3428
      25 40.3428
      25 40.3428
06/01/2026 21:20:08.293 25   40.344
      25 40.344
      25 40.344
06/01/2026 21:19:17.560 9   40.3429
      9 40.3429
      9 40.3429
06/01/2026 21:17:26.882 60   40.3449
      60 40.3449
      60 40.3449
06/01/2026 21:17:03.557 198   40.3451
      198 40.3451
      198 40.3451
06/01/2026 21:15:16.713 400   40.3442
      400 40.3442
      400 40.3442
06/01/2026 21:14:37.163 24   40.3459
      24 40.3459
      24 40.3459
06/01/2026 21:14:03.590 20   40.3428
      20 40.3428
      20 40.3428
06/01/2026 21:13:41.640 1   40.3433
      1 40.3433
      1 40.3433
06/01/2026 21:12:28.654 4   40.3428
      4 40.3428
      4 40.3428
06/01/2026 21:10:16.008 94   40.2294
      5 40.2294
      89 40.2294
      94 40.2294
06/01/2026 21:05:38.259 25   40.3447
      25 40.3447
      25 40.3447
06/01/2026 21:03:18.471 90   40.2376
      90 40.2376
      90 40.2376
06/01/2026 21:01:46.598 200   40.2307
      200 40.2307
      200 40.2307
06/01/2026 20:59:06.680 24   40.3363
      24 40.3363
      24 40.3363
06/01/2026 20:58:01.247 3   40.3336
      3 40.3336
      3 40.3336
06/01/2026 20:57:45.857 54   40.3325
      54 40.3325
      54 40.3325
06/01/2026 20:56:37.580 49   40.335
      49 40.335
      49 40.335
06/01/2026 20:56:35.072 208   40.3361
      207 40.3361
      208 40.3361
      1 40.3361
06/01/2026 20:56:25.576 331   40.2263
      100 40.2263
      331 40.2263
      231 40.2263
06/01/2026 20:56:17.478 7   40.3368
      7 40.3368
      7 40.3368
06/01/2026 20:55:46.709 8   40.2308
      8 40.2308
      8 40.2308
06/01/2026 20:55:24.151 28   40.345
      28 40.345
      28 40.345
06/01/2026 20:54:42.109 5   40.3457
      5 40.3457
      5 40.3457
06/01/2026 20:54:24.856 100   40.3496
      100 40.3496
      100 40.3496
06/01/2026 20:54:22.823 400   40.3478
      400 40.3478
      400 40.3478
06/01/2026 20:53:53.226 125   40.3498
      125 40.3498
      125 40.3498
06/01/2026 20:53:06.425 2   40.355
      2 40.355
      2 40.355
06/01/2026 20:50:48.425 3   40.2498
      2 40.2498
      3 40.2498
      1 40.2498
06/01/2026 20:50:25.414 34   40.2467
      1 40.2467
      8 40.2467
      21 40.2467
      10 40.2467
      1 40.2467
      24 40.2467
      3 40.2467
06/01/2026 20:48:31.864 230   40.2491
      230 40.2491
      230 40.2491
06/01/2026 20:45:03.580 10   40.3594
      10 40.3594
      10 40.3594
06/01/2026 20:44:41.908 1   40.3584
      1 40.3584
      1 40.3584
06/01/2026 20:44:33.587 5   40.2494
      5 40.2494
      5 40.2494
06/01/2026 20:44:02.678 10   40.3586
      10 40.3586
      10 40.3586
06/01/2026 20:37:45.232 180   40.248
      180 40.248
      180 40.248
06/01/2026 20:36:54.122 1   40.3562
      1 40.3562
      1 40.3562
06/01/2026 20:36:53.253 1   40.3562
      1 40.3562
      1 40.3562
06/01/2026 20:34:46.325 50   40.3604
      50 40.3604
      50 40.3604
06/01/2026 20:34:18.731 519   40.2498
      519 40.2498
      519 40.2498
06/01/2026 20:33:46.845 20   40.2501
      20 40.2501
      20 40.2501
06/01/2026 20:32:31.932 15   40.2485
      15 40.2485
      15 40.2485
06/01/2026 20:30:03.127 1   40.2444
      1 40.2444
      1 40.2444
06/01/2026 20:26:40.755 23   40.3504
      23 40.3504
      23 40.3504
06/01/2026 20:26:26.102 5   40.2448
      5 40.2448
      5 40.2448
06/01/2026 20:25:44.536 120   40.243
      2 40.243
      118 40.243
      120 40.243
06/01/2026 20:25:18.007 24   40.354
      24 40.354
      24 40.354
06/01/2026 20:25:10.414 1   40.3558
      1 40.3558
      1 40.3558
06/01/2026 20:25:08.947 2   40.3558
      2 40.3558
      2 40.3558
06/01/2026 20:24:15.851 18   40.3526
      18 40.3526
      18 40.3526
06/01/2026 20:23:41.541 1   40.3541
      1 40.3541
      1 40.3541
06/01/2026 20:21:57.659 1   40.3521
      1 40.3521
      1 40.3521
06/01/2026 20:21:55.643 1   40.3521
      1 40.3521
      1 40.3521
06/01/2026 20:21:34.943 250   40.3522
      250 40.3522
      250 40.3522
06/01/2026 20:20:42.094 1   40.3548
      1 40.3548
      1 40.3548
06/01/2026 20:18:50.782 49   40.3508
      49 40.3508
      49 40.3508
06/01/2026 20:16:23.185 86   40.2451
      78 40.2451
      8 40.2451
      86 40.2451
06/01/2026 20:15:06.755 43   40.3579
      43 40.3579
      43 40.3579
06/01/2026 20:15:04.802 6   40.3579
      6 40.3579
      6 40.3579
06/01/2026 20:13:21.538 1   40.3598
      1 40.3598
      1 40.3598
06/01/2026 20:13:13.244 25   40.3588
      25 40.3588
      25 40.3588
06/01/2026 20:10:48.241 10   40.3536
      10 40.3536
      10 40.3536
06/01/2026 20:08:34.619 250   40.3457
      250 40.3457
      250 40.3457
06/01/2026 20:08:17.080 10   40.3454
      10 40.3454
      10 40.3454
06/01/2026 20:07:51.535 2   40.3469
      2 40.3469
      2 40.3469
06/01/2026 20:07:37.869 1   40.3456
      1 40.3456
      1 40.3456
06/01/2026 20:06:52.643 18   40.3474
      18 40.3474
      18 40.3474
06/01/2026 20:06:50.149 60   40.3465
      60 40.3465
      60 40.3465
06/01/2026 20:06:40.012 1   40.3465
      1 40.3465
      1 40.3465
06/01/2026 20:06:05.904 30   40.3487
      30 40.3487
      30 40.3487
06/01/2026 20:04:42.509 1   40.3363
      1 40.3363
      1 40.3363
06/01/2026 20:04:37.723 99   40.3363
      99 40.3363
      99 40.3363
06/01/2026 20:04:33.724 5   40.3382
      5 40.3382
      5 40.3382
06/01/2026 20:02:20.225 2   40.3354
      2 40.3354
      2 40.3354
06/01/2026 19:59:42.735 2   40.3283
      2 40.3283
      2 40.3283
06/01/2026 19:59:14.511 3   40.3214
      3 40.3214
      3 40.3214
06/01/2026 19:59:06.999 1   40.3225
      1 40.3225
      1 40.3225
06/01/2026 19:58:21.657 2   40.3221
      2 40.3221
      2 40.3221
06/01/2026 19:57:19.838 3   40.2146
      3 40.2146
      3 40.2146
06/01/2026 19:57:13.303 2   40.3173
      2 40.3173
      2 40.3173
06/01/2026 19:55:39.608 1   40.3211
      1 40.3211
      1 40.3211
06/01/2026 19:55:37.006 3   40.2134
      3 40.2134
      3 40.2134
06/01/2026 19:55:29.553 3   40.3248
      3 40.3248
      3 40.3248
06/01/2026 19:53:28.989 47   40.2127
      47 40.2127
      22 40.2127
      3 40.2127
      22 40.2127
06/01/2026 19:49:36.585 300   40.257
      300 40.257
      300 40.257
06/01/2026 19:49:23.772 284   40.2561
      284 40.2561
      284 40.2561
06/01/2026 19:49:08.007 290   40.2575
      290 40.2575
      290 40.2575
06/01/2026 19:48:50.986 257   40.2521
      257 40.2521
      257 40.2521
06/01/2026 19:48:45.157 3   40.3597
      3 40.3597
      3 40.3597
06/01/2026 19:48:38.144 294   40.2508
      294 40.2508
      294 40.2508
06/01/2026 19:47:45.901 287   40.2508
      287 40.2508
      287 40.2508
06/01/2026 19:47:35.800 75   40.2497
      75 40.2497
      75 40.2497
06/01/2026 19:47:32.361 270   40.2404
      264 40.2404
      270 40.2404
      6 40.2404
06/01/2026 19:47:05.254 285   40.2404
      285 40.2404
      285 40.2404
06/01/2026 19:45:33.614 272   40.2404
      272 40.2404
      272 40.2404
06/01/2026 19:44:36.161 7   40.3416
      7 40.3416
      7 40.3416
06/01/2026 19:41:50.826 3   40.3315
      3 40.3315
      3 40.3315
06/01/2026 19:41:41.871 12   40.3294
      12 40.3294
      12 40.3294
06/01/2026 19:41:38.584 4   40.3294
      4 40.3294
      4 40.3294
06/01/2026 19:41:31.262 37   40.3294
      37 40.3294
      37 40.3294
06/01/2026 19:39:54.623 50   40.2122
      50 40.2122
      50 40.2122
06/01/2026 19:38:03.258 248   40.321
      203 40.321
      45 40.321
      248 40.321
06/01/2026 19:37:13.922 1   40.3127
      1 40.3127
      1 40.3127
06/01/2026 19:36:22.521 3   40.3096
      3 40.3096
      3 40.3096
06/01/2026 19:33:23.003 95   40.3196
      95 40.3196
      95 40.3196
06/01/2026 19:31:42.767 15   40.3147
      15 40.3147
      15 40.3147
06/01/2026 19:31:00.267 20   40.319
      20 40.319
      20 40.319
06/01/2026 19:30:34.402 1   40.3171
      1 40.3171
      1 40.3171
06/01/2026 19:29:53.451 2   40.3094
      2 40.3094
      2 40.3094
06/01/2026 19:28:51.260 26   40.3091
      26 40.3091
      26 40.3091
06/01/2026 19:28:41.240 3   40.3106
      3 40.3106
      3 40.3106
06/01/2026 19:25:36.262 3   40.3186
      3 40.3186
      3 40.3186
06/01/2026 19:21:53.300 8   40.3126
      8 40.3126
      8 40.3126
06/01/2026 19:19:52.743 58   40.2057
      25 40.2057
      1 40.2057
      28 40.2057
      30 40.2057
      1 40.2057
      31 40.2057
06/01/2026 19:17:20.213 300   40.2001
      300 40.2001
      300 40.2001
06/01/2026 19:14:33.483 25   40.2961
      25 40.2961
      25 40.2961
06/01/2026 19:14:26.680 5   40.294
      5 40.294
      5 40.294
06/01/2026 19:13:50.492 48   40.2977
      48 40.2977
      48 40.2977
06/01/2026 19:08:53.304 24   40.2956
      24 40.2956
      24 40.2956
06/01/2026 19:08:52.357 19   40.2956
      19 40.2956
      19 40.2956
06/01/2026 19:08:44.354 1   40.2931
      1 40.2931
      1 40.2931
06/01/2026 19:07:52.950 1   40.2001
      1 40.2001
      1 40.2001
06/01/2026 19:06:11.347 5   40.2769
      5 40.2769
      5 40.2769
06/01/2026 19:03:29.078 8   40.2851
      8 40.2851
      8 40.2851
06/01/2026 19:02:15.641 25   40.281
      25 40.281
      25 40.281
06/01/2026 19:01:30.289 2   40.2882
      2 40.2882
      2 40.2882
06/01/2026 18:59:56.320 1   40.2001
      1 40.2001
      1 40.2001
06/01/2026 18:58:47.706 99   40.2965
      99 40.2965
      99 40.2965
06/01/2026 18:58:24.685 22   40.2972
      22 40.2972
      22 40.2972
06/01/2026 18:58:20.025 4   40.3005
      4 40.3005
      4 40.3005
06/01/2026 18:57:48.735 3   40.2001
      3 40.2001
      3 40.2001
06/01/2026 18:57:40.487 1   40.3017
      1 40.3017
      1 40.3017
06/01/2026 18:57:28.932 13   40.2001
      13 40.2001
      13 40.2001
06/01/2026 18:53:08.307 25   40.3001
      25 40.3001
      25 40.3001
06/01/2026 18:52:56.325 1   40.2977
      1 40.2977
      1 40.2977
06/01/2026 18:51:42.095 40   40.2882
      40 40.2882
      40 40.2882
06/01/2026 18:50:17.667 30   40.2927
      30 40.2927
      30 40.2927
06/01/2026 18:50:10.103 1   40.2956
      1 40.2956
      1 40.2956
06/01/2026 18:46:03.248 200   40.3005
      200 40.3005
      200 40.3005
06/01/2026 18:44:12.397 1   40.2987
      1 40.2987
      1 40.2987
06/01/2026 18:44:05.403 4   40.2001
      4 40.2001
      4 40.2001
06/01/2026 18:44:01.481 3   40.2987
      3 40.2987
      3 40.2987
06/01/2026 18:43:40.889 1   40.2001
      1 40.2001
      1 40.2001
06/01/2026 18:42:38.661 40   40.306
      40 40.306
      40 40.306
06/01/2026 18:41:07.103 1   40.299
      1 40.299
      1 40.299
06/01/2026 18:41:00.247 1   40.2999
      1 40.2999
      1 40.2999
06/01/2026 18:40:16.262 4   40.2001
      4 40.2001
      4 40.2001
06/01/2026 18:37:47.392 50   40.2017
      50 40.2017
      1 40.2017
      49 40.2017
06/01/2026 18:35:24.743 1   40.3053
      1 40.3053
      1 40.3053
06/01/2026 18:32:40.811 227   40.2909
      227 40.2909
      227 40.2909
06/01/2026 18:32:16.180 13   40.2937
      13 40.2937
      13 40.2937
06/01/2026 18:32:06.063 15   40.2925
      15 40.2925
      15 40.2925
06/01/2026 18:31:44.042 130   40.2938
      130 40.2938
      130 40.2938
06/01/2026 18:31:22.587 62   40.2907
      62 40.2907
      62 40.2907
06/01/2026 18:30:25.901 125   40.2001
      125 40.2001
      125 40.2001
06/01/2026 18:28:46.766 2   40.2832
      2 40.2832
      2 40.2832
06/01/2026 18:27:23.375 75   40.2848
      75 40.2848
      75 40.2848
06/01/2026 18:26:47.320 25   40.2001
      25 40.2001
      25 40.2001
06/01/2026 18:26:44.446 1   40.2855
      1 40.2855
      1 40.2855
06/01/2026 18:26:21.796 125   40.283
      125 40.283
      125 40.283
06/01/2026 18:26:08.135 13   40.2873
      13 40.2873
      13 40.2873
06/01/2026 18:24:58.479 150   40.28
      150 40.28
      150 40.28
06/01/2026 18:24:42.440 24   40.2822
      24 40.2822
      24 40.2822
06/01/2026 18:24:24.498 12   40.2842
      12 40.2842
      12 40.2842
06/01/2026 18:24:22.880 3   40.2001
      3 40.2001
      3 40.2001
06/01/2026 18:23:46.227 3   40.2001
      3 40.2001
      3 40.2001
06/01/2026 18:23:07.846 75   40.2807
      75 40.2807
      75 40.2807
06/01/2026 18:22:03.671 132   40.2001
      132 40.2001
      132 40.2001
06/01/2026 18:21:34.306 175   40.2713
      175 40.2713
      175 40.2713
06/01/2026 18:19:43.226 100   40.2532
      100 40.2532
      100 40.2532
06/01/2026 18:18:45.924 4   40.2001
      4 40.2001
      4 40.2001
06/01/2026 18:18:24.334 3   40.2001
      3 40.2001
      3 40.2001
06/01/2026 18:17:54.819 193   40.265
      193 40.265
      193 40.265
06/01/2026 18:17:54.147 400   40.265
      400 40.265
      400 40.265
06/01/2026 18:17:31.229 400   40.265
      400 40.265
      400 40.265
06/01/2026 18:16:54.297 49   40.2573
      49 40.2573
      49 40.2573
06/01/2026 18:16:47.721 10   40.2588
      10 40.2588
      10 40.2588
06/01/2026 18:13:00.396 250   40.257
      250 40.257
      250 40.257
06/01/2026 18:12:33.089 13   40.2511
      13 40.2511
      13 40.2511
06/01/2026 18:11:48.233 10   40.2558
      10 40.2558
      10 40.2558
06/01/2026 18:10:10.605 5   40.2518
      5 40.2518
      5 40.2518
06/01/2026 18:09:08.907 5   40.2554
      5 40.2554
      5 40.2554
06/01/2026 18:08:51.346 49   40.2521
      49 40.2521
      49 40.2521
06/01/2026 18:08:50.437 49   40.2521
      49 40.2521
      49 40.2521
06/01/2026 18:06:10.523 10   40.1351
      10 40.1351
      10 40.1351
06/01/2026 18:05:40.327 350   40.2437
      350 40.2437
      200 40.2437
      150 40.2437
06/01/2026 18:05:30.821 1   40.2365
      1 40.2365
      1 40.2365
06/01/2026 18:04:27.944 1   40.2398
      1 40.2398
      1 40.2398
06/01/2026 18:04:03.431 63   40.2327
      63 40.2327
      63 40.2327
06/01/2026 18:03:49.481 12   40.1244
      12 40.1244
      12 40.1244
06/01/2026 18:03:41.190 25   40.2314
      25 40.2314
      25 40.2314
06/01/2026 18:03:22.702 22   40.2335
      22 40.2335
      22 40.2335
06/01/2026 18:00:09.071 1   40.2454
      1 40.2454
      1 40.2454
06/01/2026 18:00:07.950 101   40.2454
      101 40.2454
      100 40.2454
      1 40.2454
06/01/2026 17:59:21.513 270   40.1299
      270 40.1299
      270 40.1299
06/01/2026 17:59:01.768 43   40.2351
      43 40.2351
      43 40.2351
06/01/2026 17:57:56.940 125   40.2313
      125 40.2313
      125 40.2313
06/01/2026 17:57:33.112 1   40.2352
      1 40.2352
      1 40.2352
06/01/2026 17:56:39.460 8   40.16
      8 40.16
      8 40.16
06/01/2026 17:56:06.734 1   40.2218
      1 40.2218
      1 40.2218
06/01/2026 17:56:05.241 4   40.2232
      4 40.2232
      4 40.2232
06/01/2026 17:54:12.678 24   40.2486
      24 40.2486
      24 40.2486
06/01/2026 17:54:08.044 10   40.2486
      10 40.2486
      10 40.2486
06/01/2026 17:53:39.831 1   40.2441
      1 40.2441
      1 40.2441
06/01/2026 17:53:38.396 8   40.2441
      8 40.2441
      8 40.2441
06/01/2026 17:52:46.822 1   40.2433
      1 40.2433
      1 40.2433
06/01/2026 17:52:39.374 1   40.2395
      1 40.2395
      1 40.2395
06/01/2026 17:52:36.576 3   40.2443
      3 40.2443
      3 40.2443
06/01/2026 17:51:48.643 3   40.1345
      3 40.1345
      3 40.1345
06/01/2026 17:51:39.084 4   40.2414
      4 40.2414
      4 40.2414
06/01/2026 17:51:28.442 2   40.2468
      2 40.2468
      2 40.2468
06/01/2026 17:50:03.518 30   40.2437
      30 40.2437
      30 40.2437
06/01/2026 17:49:43.874 1   40.1338
      1 40.1338
      1 40.1338
06/01/2026 17:48:58.149 27   40.1242
      27 40.1242
      27 40.1242
06/01/2026 17:48:01.039 50   40.2289
      50 40.2289
      50 40.2289
06/01/2026 17:47:30.302 14   40.2264
      14 40.2264
      14 40.2264
06/01/2026 17:47:26.636 35   40.2273
      35 40.2273
      35 40.2273
06/01/2026 17:46:46.727 23   40.2145
      23 40.2145
      23 40.2145
06/01/2026 17:44:58.324 32   40.2067
      32 40.2067
      32 40.2067
06/01/2026 17:44:24.688 55   40.2121
      55 40.2121
      55 40.2121
06/01/2026 17:43:18.654 2   40.2072
      2 40.2072
      2 40.2072
06/01/2026 17:43:17.076 1   40.2167
      1 40.2167
      1 40.2167
06/01/2026 17:42:16.289 42   40.2192
      42 40.2192
      42 40.2192
06/01/2026 17:42:12.351 35   40.2192
      35 40.2192
      35 40.2192
06/01/2026 17:41:49.655 149   40.2137
      149 40.2137
      149 40.2137
06/01/2026 17:41:31.485 16   40.2109
      16 40.2109
      16 40.2109
06/01/2026 17:41:29.916 1   40.2125
      1 40.2125
      1 40.2125
06/01/2026 17:41:28.927 24   40.2142
      24 40.2142
      24 40.2142
06/01/2026 17:41:00.652 112   40.1093
      3 40.1093
      109 40.1093
      98 40.1093
      14 40.1093
06/01/2026 17:38:48.771 400   40.1111
      400 40.1111
      400 40.1111
06/01/2026 17:37:40.011 8   40.103
      8 40.103
      8 40.103
06/01/2026 17:37:29.659 20   40.2101
      20 40.2101
      20 40.2101
06/01/2026 17:36:57.595 25   40.1144
      5 40.1144
      13 40.1144
      7 40.1144
      25 40.1144
06/01/2026 17:36:37.228 7   40.2231
      7 40.2231
      7 40.2231
06/01/2026 17:33:36.636 352   40.23
      352 40.23
      2 40.23
      350 40.23
06/01/2026 17:33:17.327 12   40.2314
      1 40.2314
      11 40.2314
      12 40.2314
06/01/2026 17:32:33.212 1   40.2246
      1 40.2246
      1 40.2246
06/01/2026 17:32:01.542 3   40.2323
      3 40.2323
      3 40.2323
06/01/2026 17:31:40.057 8   40.2333
      8 40.2333
      8 40.2333
06/01/2026 17:27:47.485 3   40.1789
      3 40.1789
      3 40.1789
06/01/2026 17:26:46.981 12   40.1789
      12 40.1789
      12 40.1789
06/01/2026 17:25:48.680 124   40.1789
      124 40.1789
      124 40.1789
06/01/2026 17:24:36.278 2   40.1858
      2 40.1858
      2 40.1858
06/01/2026 17:24:33.017 18   40.1859
      18 40.1859
      18 40.1859
06/01/2026 17:24:18.367 49   40.1491
      7 40.1491
      49 40.1491
      7 40.1491
      35 40.1491
06/01/2026 17:23:19.770 173   40.1789
      173 40.1789
      173 40.1789
06/01/2026 17:21:53.750 3   40.1649
      3 40.1649
      3 40.1649
06/01/2026 17:21:52.605 10   40.1431
      10 40.1431
      10 40.1431
06/01/2026 17:21:06.929 90   40.1431
      90 40.1431
      90 40.1431
06/01/2026 17:19:24.791 439   40.14
      439 40.14
      439 40.14
06/01/2026 17:18:48.822 3   40.1362
      3 40.1362
      3 40.1362
06/01/2026 17:18:47.731 149   40.1519
      149 40.1519
      149 40.1519
06/01/2026 17:18:25.431 10   40.1629
      10 40.1629
      10 40.1629
06/01/2026 17:18:19.127 3   40.1659
      3 40.1659
      3 40.1659
06/01/2026 17:17:01.109 10   40.1519
      10 40.1519
      10 40.1519
06/01/2026 17:16:54.636 22   40.1539
      22 40.1539
      22 40.1539
06/01/2026 17:15:22.579 19   40.1421
      19 40.1421
      19 40.1421
06/01/2026 17:15:13.401 248   40.1529
      248 40.1529
      248 40.1529
06/01/2026 17:13:50.757 532   40.1471
      532 40.1471
      532 40.1471
06/01/2026 17:11:40.206 39   40.1509
      39 40.1509
      39 40.1509
06/01/2026 17:11:09.160 265   40.1461
      265 40.1461
      265 40.1461
06/01/2026 17:10:42.867 13   40.1589
      13 40.1589
      13 40.1589
06/01/2026 17:09:40.097 25   40.1459
      25 40.1459
      25 40.1459
06/01/2026 17:09:26.745 1   40.1449
      1 40.1449
      1 40.1449
06/01/2026 17:08:35.992 2   40.1389
      2 40.1389
      2 40.1389
06/01/2026 17:06:49.911 3   40.1279
      3 40.1279
      3 40.1279
06/01/2026 17:06:01.835 25   40.1399
      25 40.1399
      25 40.1399
06/01/2026 17:04:50.637 5   40.1479
      5 40.1479
      5 40.1479
06/01/2026 17:02:59.614 3   40.1369
      3 40.1369
      3 40.1369
06/01/2026 17:02:05.904 10   40.1469
      10 40.1469
      10 40.1469
06/01/2026 17:00:51.936 1   40.1419
      1 40.1419
      1 40.1419
06/01/2026 16:59:59.283 10   40.15
      10 40.15
      10 40.15
06/01/2026 16:58:37.533 5   40.1569
      5 40.1569
      5 40.1569
06/01/2026 16:58:01.136 8   40.1659
      8 40.1659
      8 40.1659
06/01/2026 16:55:06.989 95   40.1649
      95 40.1649
      95 40.1649
06/01/2026 16:54:27.208 10   40.1659
      10 40.1659
      10 40.1659
06/01/2026 16:54:05.866 500   40.1639
      500 40.1639
      500 40.1639
06/01/2026 16:54:01.925 1   40.1649
      1 40.1649
      1 40.1649
06/01/2026 16:53:59.339 42   40.1639
      42 40.1639
      42 40.1639
06/01/2026 16:53:39.076 17   40.1759
      17 40.1759
      17 40.1759
06/01/2026 16:53:08.395 30   40.1799
      30 40.1799
      30 40.1799
06/01/2026 16:52:54.831 4   40.1849
      4 40.1849
      4 40.1849
06/01/2026 16:52:40.823 24   40.19
      24 40.19
      24 40.19
06/01/2026 16:52:00.365 49   40.1929
      49 40.1929
      49 40.1929
06/01/2026 16:51:39.313 5   40.1949
      5 40.1949
      5 40.1949
06/01/2026 16:51:34.392 10   40.1929
      10 40.1929
      10 40.1929
06/01/2026 16:50:53.389 1   40.1909
      1 40.1909
      1 40.1909
06/01/2026 16:50:46.555 188   40.1959
      188 40.1959
      2 40.1959
      186 40.1959
06/01/2026 16:50:31.439 125   40.1959
      125 40.1959
      125 40.1959
06/01/2026 16:50:29.114 610   40.1949
      610 40.1949
      610 40.1949
06/01/2026 16:50:03.604 43   40.1701
      43 40.1701
      43 40.1701
06/01/2026 16:49:55.408 248   40.1809
      248 40.1809
      248 40.1809
06/01/2026 16:49:53.629 4   40.1789
      4 40.1789
      4 40.1789
06/01/2026 16:49:45.366 42   40.1809
      42 40.1809
      42 40.1809
06/01/2026 16:49:43.820 1 300   40.1799
      1 300 40.1799
      1 300 40.1799
06/01/2026 16:49:35.738 1 300   40.1769
      1 300 40.1769
      1 300 40.1769
06/01/2026 16:47:39.598 1   40.1619
      1 40.1619
      1 40.1619
06/01/2026 16:46:46.560 5   40.1699
      5 40.1699
      5 40.1699

    > >>

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