iShs Core MSCI EM IMI U.ETF

1001

765

42.3511

    > >>

Date Time Volume Order Volume Price
16/02/2026 11:32:10.203 32   42.3511
      32 42.3511
      15 42.3511
      17 42.3511
16/02/2026 11:31:40.480 2   42.3675
      2 42.3675
      2 42.3675
16/02/2026 11:30:01.678 3   42.3643
      3 42.3643
      3 42.3643
16/02/2026 11:29:35.874 1   42.3739
      1 42.3739
      1 42.3739
16/02/2026 11:29:32.550 17   42.3643
      17 42.3643
      17 42.3643
16/02/2026 11:29:19.168 100   42.3739
      100 42.3739
      100 42.3739
16/02/2026 11:28:40.307 11   42.3719
      11 42.3719
      11 42.3719
16/02/2026 11:25:29.488 4   42.3739
      4 42.3739
      4 42.3739
16/02/2026 11:25:06.842 1   42.3759
      1 42.3759
      1 42.3759
16/02/2026 11:24:47.609 100   42.3679
      100 42.3679
      100 42.3679
16/02/2026 11:24:02.857 6   42.3542
      6 42.3542
      6 42.3542
16/02/2026 11:23:21.318 11   42.3679
      11 42.3679
      11 42.3679
16/02/2026 11:23:12.333 2   42.3679
      2 42.3679
      2 42.3679
16/02/2026 11:21:49.942 20   42.3709
      20 42.3709
      20 42.3709
16/02/2026 11:20:49.858 3   42.3699
      3 42.3699
      3 42.3699
16/02/2026 11:20:46.702 18   42.3699
      18 42.3699
      18 42.3699
16/02/2026 11:20:37.134 1   42.3501
      1 42.3501
      1 42.3501
16/02/2026 11:20:05.499 6   42.3719
      6 42.3719
      6 42.3719
16/02/2026 11:18:49.753 59   42.3659
      59 42.3659
      59 42.3659
16/02/2026 11:18:46.759 5   42.3659
      5 42.3659
      5 42.3659
16/02/2026 11:18:14.358 354   42.3659
      354 42.3659
      354 42.3659
16/02/2026 11:17:51.102 95   42.3659
      95 42.3659
      95 42.3659
16/02/2026 11:17:13.193 9   42.3553
      9 42.3553
      9 42.3553
16/02/2026 11:16:52.730 19   42.37
      19 42.37
      19 42.37
16/02/2026 11:16:52.610 307   42.3859
      6 42.3859
      1 42.3859
      4 42.3859
      300 42.3859
      8 42.3859
      295 42.3859
16/02/2026 11:15:07.329 1 300   42.3859
      1 300 42.3859
      1 300 42.3859
16/02/2026 11:14:56.745 2   42.3877
      2 42.3877
      2 42.3877
16/02/2026 11:14:50.985 2   42.3849
      2 42.3849
      2 42.3849
16/02/2026 11:14:03.294 20   42.3723
      20 42.3723
      20 42.3723
16/02/2026 11:13:56.881 2   42.3919
      2 42.3919
      2 42.3919
16/02/2026 11:13:27.429 12   42.3909
      12 42.3909
      12 42.3909
16/02/2026 11:13:01.768 3   42.3673
      3 42.3673
      3 42.3673
16/02/2026 11:13:01.470 2   42.3959
      2 42.3959
      2 42.3959
16/02/2026 11:12:54.581 12   42.3959
      12 42.3959
      12 42.3959
16/02/2026 11:12:41.160 47   42.3989
      47 42.3989
      47 42.3989
16/02/2026 11:11:19.879 5   42.3899
      5 42.3899
      5 42.3899
16/02/2026 11:10:52.650 9   42.3884
      9 42.3884
      9 42.3884
16/02/2026 11:10:50.111 117   42.3896
      117 42.3896
      117 42.3896
16/02/2026 11:08:44.719 1   42.3739
      1 42.3739
      1 42.3739
16/02/2026 11:08:32.013 1   42.382
      1 42.382
      1 42.382
16/02/2026 11:08:04.353 3   42.3939
      3 42.3939
      3 42.3939
16/02/2026 11:07:25.553 4   42.3821
      4 42.3821
      4 42.3821
16/02/2026 11:06:16.586 8   42.3869
      8 42.3869
      8 42.3869
16/02/2026 11:06:10.031 17   42.38
      17 42.38
      17 42.38
16/02/2026 11:06:01.412 50   42.39
      50 42.39
      50 42.39
16/02/2026 11:05:14.533 1   42.3949
      1 42.3949
      1 42.3949
16/02/2026 11:05:01.046 443   42.40
      20 42.40
      100 42.40
      443 42.40
      250 42.40
      73 42.40
16/02/2026 11:05:00.073 15   42.4009
      15 42.4009
      15 42.4009
16/02/2026 11:04:07.876 2   42.4041
      2 42.4041
      2 42.4041
16/02/2026 11:04:03.838 45   42.4099
      45 42.4099
      45 42.4099
16/02/2026 11:04:00.079 4   42.4099
      4 42.4099
      4 42.4099
16/02/2026 11:03:50.144 10   42.4099
      10 42.4099
      10 42.4099
16/02/2026 11:03:34.731 5   42.4099
      5 42.4099
      5 42.4099
16/02/2026 11:03:23.775 507   42.4099
      507 42.4099
      507 42.4099
16/02/2026 11:03:16.303 34   42.4021
      34 42.4021
      34 42.4021
16/02/2026 11:03:08.839 2   42.4099
      2 42.4099
      2 42.4099
16/02/2026 11:02:34.918 73   42.4129
      73 42.4129
      73 42.4129
16/02/2026 11:00:56.774 17   42.4118
      17 42.4118
      17 42.4118
16/02/2026 11:00:56.627 1   42.4209
      1 42.4209
      1 42.4209
16/02/2026 11:00:53.158 79   42.4097
      79 42.4097
      79 42.4097
16/02/2026 11:00:23.080 2   42.4219
      2 42.4219
      2 42.4219
16/02/2026 10:58:18.557 24   42.4249
      24 42.4249
      24 42.4249
16/02/2026 10:58:03.221 4   42.4249
      4 42.4249
      4 42.4249
16/02/2026 10:58:01.707 3   42.4201
      3 42.4201
      3 42.4201
16/02/2026 10:57:41.474 7   42.4249
      7 42.4249
      7 42.4249
16/02/2026 10:57:16.786 1   42.4249
      1 42.4249
      1 42.4249
16/02/2026 10:56:46.471 2   42.4259
      2 42.4259
      2 42.4259
16/02/2026 10:56:25.114 5   42.4259
      5 42.4259
      5 42.4259
16/02/2026 10:55:07.637 7   42.4389
      7 42.4389
      7 42.4389
16/02/2026 10:55:07.394 20   42.4389
      20 42.4389
      20 42.4389
16/02/2026 10:55:06.399 60   42.4389
      60 42.4389
      60 42.4389
16/02/2026 10:55:00.256 1   42.4389
      1 42.4389
      1 42.4389
16/02/2026 10:54:53.138 1   42.4389
      1 42.4389
      1 42.4389
16/02/2026 10:54:52.528 6   42.4389
      6 42.4389
      6 42.4389
16/02/2026 10:54:27.607 330   42.4389
      330 42.4389
      330 42.4389
16/02/2026 10:54:12.788 4   42.4389
      4 42.4389
      4 42.4389
16/02/2026 10:54:01.724 3   42.4323
      3 42.4323
      3 42.4323
16/02/2026 10:53:48.067 5   42.4389
      5 42.4389
      5 42.4389
16/02/2026 10:53:08.488 36   42.4412
      36 42.4412
      36 42.4412
16/02/2026 10:52:47.410 2   42.4449
      2 42.4449
      2 42.4449
16/02/2026 10:52:30.832 7   42.4414
      7 42.4414
      7 42.4414
16/02/2026 10:52:27.489 80   42.4449
      80 42.4449
      80 42.4449
16/02/2026 10:52:27.325 12   42.4449
      12 42.4449
      12 42.4449
16/02/2026 10:51:29.826 1   42.4449
      1 42.4449
      1 42.4449
16/02/2026 10:51:29.090 7   42.4449
      7 42.4449
      7 42.4449
16/02/2026 10:51:17.692 2   42.4459
      2 42.4459
      2 42.4459
16/02/2026 10:50:46.974 61   42.4441
      61 42.4441
      61 42.4441
16/02/2026 10:50:32.390 24   42.4459
      24 42.4459
      24 42.4459
16/02/2026 10:50:07.968 4   42.4459
      4 42.4459
      4 42.4459
16/02/2026 10:49:41.577 30   42.4441
      30 42.4441
      30 42.4441
16/02/2026 10:49:37.549 1   42.4459
      1 42.4459
      1 42.4459
16/02/2026 10:49:28.645 8   42.4459
      8 42.4459
      8 42.4459
16/02/2026 10:49:13.629 11   42.4441
      11 42.4441
      11 42.4441
16/02/2026 10:49:09.828 16   42.4459
      16 42.4459
      16 42.4459
16/02/2026 10:48:01.777 3   42.4441
      3 42.4441
      3 42.4441
16/02/2026 10:47:49.081 2   42.4469
      2 42.4469
      2 42.4469
16/02/2026 10:47:41.426 7   42.4469
      7 42.4469
      7 42.4469
16/02/2026 10:47:25.504 2   42.4469
      2 42.4469
      2 42.4469
16/02/2026 10:47:20.856 3   42.4479
      3 42.4479
      3 42.4479
16/02/2026 10:46:39.011 339   42.4374
      339 42.4374
      339 42.4374
16/02/2026 10:46:24.809 100   42.4479
      100 42.4479
      100 42.4479
16/02/2026 10:45:59.531 2   42.4479
      2 42.4479
      2 42.4479
16/02/2026 10:45:31.773 3   42.4374
      3 42.4374
      3 42.4374
16/02/2026 10:45:14.881 2   42.4519
      2 42.4519
      2 42.4519
16/02/2026 10:45:12.012 450   42.4519
      450 42.4519
      450 42.4519
16/02/2026 10:45:07.701 8   42.4519
      8 42.4519
      8 42.4519
16/02/2026 10:45:04.832 2   42.4441
      2 42.4441
      2 42.4441
16/02/2026 10:44:55.907 1   42.4529
      1 42.4529
      1 42.4529
16/02/2026 10:44:37.181 1   42.4529
      1 42.4529
      1 42.4529
16/02/2026 10:44:35.614 1   42.4529
      1 42.4529
      1 42.4529
16/02/2026 10:44:34.897 123   42.4529
      123 42.4529
      123 42.4529
16/02/2026 10:44:30.763 6   42.4529
      6 42.4529
      6 42.4529
16/02/2026 10:44:13.148 1   42.4549
      1 42.4549
      1 42.4549
16/02/2026 10:44:01.571 4   42.4531
      4 42.4531
      4 42.4531
16/02/2026 10:44:01.289 59   42.4549
      59 42.4549
      59 42.4549
16/02/2026 10:43:44.055 22   42.46
      22 42.46
      22 42.46
16/02/2026 10:43:43.309 1   42.4609
      1 42.4609
      1 42.4609
16/02/2026 10:43:39.925 3   42.4629
      3 42.4629
      3 42.4629
16/02/2026 10:43:37.198 1   42.4629
      1 42.4629
      1 42.4629
16/02/2026 10:43:36.843 3   42.4629
      3 42.4629
      3 42.4629
16/02/2026 10:43:33.352 1   42.4629
      1 42.4629
      1 42.4629
16/02/2026 10:43:21.401 35   42.4629
      35 42.4629
      35 42.4629
16/02/2026 10:43:09.644 1   42.4629
      1 42.4629
      1 42.4629
16/02/2026 10:43:06.052 1   42.4629
      1 42.4629
      1 42.4629
16/02/2026 10:42:31.718 3   42.4531
      3 42.4531
      3 42.4531
16/02/2026 10:42:13.652 9   42.4629
      9 42.4629
      9 42.4629
16/02/2026 10:41:31.463 1   42.4629
      1 42.4629
      1 42.4629
16/02/2026 10:41:13.655 1   42.4659
      1 42.4659
      1 42.4659
16/02/2026 10:41:04.409 1   42.4659
      1 42.4659
      1 42.4659
16/02/2026 10:40:49.671 35   42.4659
      35 42.4659
      35 42.4659
16/02/2026 10:40:47.375 172   42.4659
      172 42.4659
      172 42.4659
16/02/2026 10:40:39.326 1   42.4659
      1 42.4659
      1 42.4659
16/02/2026 10:40:37.077 1   42.4659
      1 42.4659
      1 42.4659
16/02/2026 10:40:36.066 3   42.4659
      3 42.4659
      3 42.4659
16/02/2026 10:40:35.823 1   42.4659
      1 42.4659
      1 42.4659
16/02/2026 10:40:34.733 2   42.4659
      2 42.4659
      2 42.4659
16/02/2026 10:40:31.872 3   42.4556
      3 42.4556
      3 42.4556
16/02/2026 10:40:19.027 2   42.4659
      2 42.4659
      2 42.4659
16/02/2026 10:39:14.082 1   42.4659
      1 42.4659
      1 42.4659
16/02/2026 10:39:04.931 8   42.4679
      8 42.4679
      8 42.4679
16/02/2026 10:38:54.663 3   42.4689
      3 42.4689
      3 42.4689
16/02/2026 10:38:53.350 1   42.4637
      1 42.4637
      1 42.4637
16/02/2026 10:38:41.671 3   42.4729
      3 42.4729
      3 42.4729
16/02/2026 10:38:35.488 100   42.4749
      100 42.4749
      100 42.4749
16/02/2026 10:38:31.814 3   42.4661
      3 42.4661
      3 42.4661
16/02/2026 10:38:08.146 20   42.4749
      20 42.4749
      20 42.4749
16/02/2026 10:38:07.087 4   42.4749
      4 42.4749
      4 42.4749
16/02/2026 10:37:48.242 35   42.4749
      35 42.4749
      35 42.4749
16/02/2026 10:37:17.096 5   42.4665
      5 42.4665
      5 42.4665
16/02/2026 10:37:05.191 1   42.4779
      1 42.4779
      1 42.4779
16/02/2026 10:36:58.716 5   42.4779
      5 42.4779
      5 42.4779
16/02/2026 10:36:45.970 1   42.4779
      1 42.4779
      1 42.4779
16/02/2026 10:36:40.634 10   42.4779
      10 42.4779
      10 42.4779
16/02/2026 10:36:31.815 3   42.4701
      3 42.4701
      3 42.4701
16/02/2026 10:36:05.244 2   42.4779
      2 42.4779
      2 42.4779
16/02/2026 10:35:34.597 1   42.4779
      1 42.4779
      1 42.4779
16/02/2026 10:35:09.711 1   42.4779
      1 42.4779
      1 42.4779
16/02/2026 10:35:03.644 3   42.4789
      3 42.4789
      3 42.4789
16/02/2026 10:34:32.869 2   42.4789
      2 42.4789
      2 42.4789
16/02/2026 10:33:46.019 155   42.4789
      155 42.4789
      155 42.4789
16/02/2026 10:32:34.001 2   42.4769
      2 42.4769
      2 42.4769
16/02/2026 10:32:31.926 4   42.4671
      4 42.4671
      4 42.4671
16/02/2026 10:32:10.025 1   42.4769
      1 42.4769
      1 42.4769
16/02/2026 10:32:05.365 3   42.4769
      3 42.4769
      3 42.4769
16/02/2026 10:31:50.708 117   42.4779
      117 42.4779
      117 42.4779
16/02/2026 10:31:40.619 1   42.4779
      1 42.4779
      1 42.4779
16/02/2026 10:31:40.320 3   42.4779
      3 42.4779
      3 42.4779
16/02/2026 10:31:38.750 1   42.4779
      1 42.4779
      1 42.4779
16/02/2026 10:31:24.942 31   42.4671
      24 42.4671
      7 42.4671
      31 42.4671
16/02/2026 10:31:14.789 1   42.4779
      1 42.4779
      1 42.4779
16/02/2026 10:31:14.072 2   42.4779
      2 42.4779
      2 42.4779
16/02/2026 10:31:07.982 1   42.4779
      1 42.4779
      1 42.4779
16/02/2026 10:30:31.765 3   42.4672
      3 42.4672
      3 42.4672
16/02/2026 10:30:16.217 1   42.4789
      1 42.4789
      1 42.4789
16/02/2026 10:30:15.050 2   42.4789
      2 42.4789
      2 42.4789
16/02/2026 10:30:11.409 1   42.4789
      1 42.4789
      1 42.4789
16/02/2026 10:29:31.498 1   42.4789
      1 42.4789
      1 42.4789
16/02/2026 10:29:13.234 1   42.4799
      1 42.4799
      1 42.4799
16/02/2026 10:29:02.460 1   42.4799
      1 42.4799
      1 42.4799
16/02/2026 10:29:01.704 6   42.47
      6 42.47
      6 42.47
16/02/2026 10:28:50.800 8   42.4799
      8 42.4799
      8 42.4799
16/02/2026 10:28:45.219 1   42.4799
      1 42.4799
      1 42.4799
16/02/2026 10:28:44.355 3   42.4799
      3 42.4799
      3 42.4799
16/02/2026 10:28:32.925 1   42.4799
      1 42.4799
      1 42.4799
16/02/2026 10:28:32.018 1   42.4799
      1 42.4799
      1 42.4799
16/02/2026 10:28:30.098 235   42.48
      235 42.48
      235 42.48
16/02/2026 10:28:13.312 1   42.4789
      1 42.4789
      1 42.4789
16/02/2026 10:28:04.050 1   42.4789
      1 42.4789
      1 42.4789
16/02/2026 10:28:03.973 105   42.4789
      105 42.4789
      105 42.4789
16/02/2026 10:28:01.784 1   42.4789
      1 42.4789
      1 42.4789
16/02/2026 10:28:01.581 5   42.4701
      5 42.4701
      5 42.4701
16/02/2026 10:27:44.604 112   42.4677
      112 42.4677
      8 42.4677
      104 42.4677
16/02/2026 10:27:40.851 5   42.4789
      5 42.4789
      5 42.4789
16/02/2026 10:27:34.672 3   42.4789
      3 42.4789
      3 42.4789
16/02/2026 10:27:32.659 1   42.4789
      1 42.4789
      1 42.4789
16/02/2026 10:27:32.597 8   42.4789
      8 42.4789
      8 42.4789
16/02/2026 10:27:32.141 3   42.4789
      3 42.4789
      3 42.4789
16/02/2026 10:27:23.015 6   42.4789
      6 42.4789
      6 42.4789
16/02/2026 10:27:03.105 1   42.4789
      1 42.4789
      1 42.4789
16/02/2026 10:26:54.058 4   42.4799
      4 42.4799
      4 42.4799
16/02/2026 10:26:46.870 3   42.4799
      3 42.4799
      3 42.4799
16/02/2026 10:26:40.246 1   42.4799
      1 42.4799
      1 42.4799
16/02/2026 10:26:31.702 4   42.4677
      4 42.4677
      4 42.4677
16/02/2026 10:26:30.355 28   42.4799
      28 42.4799
      28 42.4799
16/02/2026 10:26:08.784 1   42.4799
      1 42.4799
      1 42.4799
16/02/2026 10:26:04.177 1   42.4799
      1 42.4799
      1 42.4799
16/02/2026 10:26:01.720 1   42.4799
      1 42.4799
      1 42.4799
16/02/2026 10:25:35.444 1   42.4809
      1 42.4809
      1 42.4809
16/02/2026 10:25:33.823 4   42.4779
      4 42.4779
      4 42.4779
16/02/2026 10:25:32.764 1   42.4779
      1 42.4779
      1 42.4779
16/02/2026 10:25:31.956 4   42.4615
      4 42.4615
      4 42.4615
16/02/2026 10:25:08.076 2   42.4719
      2 42.4719
      2 42.4719
16/02/2026 10:25:06.764 1   42.47
      1 42.47
      1 42.47
16/02/2026 10:25:04.687 1   42.4679
      1 42.4679
      1 42.4679
16/02/2026 10:25:03.647 15   42.4578
      15 42.4578
      15 42.4578
16/02/2026 10:24:34.571 2   42.4699
      2 42.4699
      2 42.4699
16/02/2026 10:24:06.495 3   42.4729
      3 42.4729
      3 42.4729
16/02/2026 10:24:06.445 30   42.4729
      30 42.4729
      30 42.4729
16/02/2026 10:24:04.511 1   42.4729
      1 42.4729
      1 42.4729
16/02/2026 10:24:01.989 3   42.4575
      3 42.4575
      3 42.4575
16/02/2026 10:23:35.880 1   42.4729
      1 42.4729
      1 42.4729
16/02/2026 10:23:31.966 1   42.4759
      1 42.4759
      1 42.4759
16/02/2026 10:23:31.901 1   42.4759
      1 42.4759
      1 42.4759
16/02/2026 10:23:31.740 5   42.4594
      5 42.4594
      5 42.4594
16/02/2026 10:23:31.637 1   42.4759
      1 42.4759
      1 42.4759
16/02/2026 10:23:23.196 1   42.4586
      1 42.4586
      1 42.4586
16/02/2026 10:23:15.149 1   42.4724
      1 42.4724
      1 42.4724
16/02/2026 10:23:12.671 1   42.4709
      1 42.4709
      1 42.4709
16/02/2026 10:23:12.370 1   42.4709
      1 42.4709
      1 42.4709
16/02/2026 10:23:08.169 3   42.4709
      3 42.4709
      3 42.4709
16/02/2026 10:22:37.735 1   42.4709
      1 42.4709
      1 42.4709
16/02/2026 10:22:11.594 1   42.4709
      1 42.4709
      1 42.4709
16/02/2026 10:22:10.735 1   42.4729
      1 42.4729
      1 42.4729
16/02/2026 10:22:01.992 3   42.4567
      3 42.4567
      3 42.4567
16/02/2026 10:21:46.906 50   42.4689
      50 42.4689
      50 42.4689
16/02/2026 10:21:39.018 1   42.4689
      1 42.4689
      1 42.4689
16/02/2026 10:21:34.672 2   42.4689
      2 42.4689
      2 42.4689
16/02/2026 10:21:33.152 2   42.4689
      2 42.4689
      2 42.4689
16/02/2026 10:21:12.362 2   42.4709
      2 42.4709
      2 42.4709
16/02/2026 10:21:04.423 1   42.4709
      1 42.4709
      1 42.4709
16/02/2026 10:21:01.895 3   42.4578
      3 42.4578
      3 42.4578
16/02/2026 10:20:40.728 1   42.4689
      1 42.4689
      1 42.4689
16/02/2026 10:20:39.875 12   42.4689
      12 42.4689
      12 42.4689
16/02/2026 10:20:38.909 1   42.4689
      1 42.4689
      1 42.4689
16/02/2026 10:20:38.452 1   42.4689
      1 42.4689
      1 42.4689
16/02/2026 10:20:14.528 1   42.4689
      1 42.4689
      1 42.4689
16/02/2026 10:20:07.402 105   42.4689
      105 42.4689
      105 42.4689
16/02/2026 10:19:59.382 80   42.4689
      80 42.4689
      80 42.4689
16/02/2026 10:19:37.421 100   42.4709
      100 42.4709
      100 42.4709
16/02/2026 10:19:31.805 5   42.4622
      5 42.4622
      5 42.4622
16/02/2026 10:19:09.534 2   42.4639
      2 42.4639
      2 42.4639
16/02/2026 10:19:04.387 1   42.4629
      1 42.4629
      1 42.4629
16/02/2026 10:19:01.968 1   42.4629
      1 42.4629
      1 42.4629
16/02/2026 10:18:32.021 2   42.4639
      2 42.4639
      2 42.4639
16/02/2026 10:18:30.729 28   42.4639
      28 42.4639
      28 42.4639
16/02/2026 10:18:25.842 2   42.4639
      2 42.4639
      2 42.4639
16/02/2026 10:18:17.646 325   42.4639
      325 42.4639
      325 42.4639
16/02/2026 10:18:08.813 1   42.4639
      1 42.4639
      1 42.4639
16/02/2026 10:17:31.873 3   42.4541
      3 42.4541
      3 42.4541
16/02/2026 10:17:11.000 100   42.4639
      100 42.4639
      100 42.4639
16/02/2026 10:17:05.422 1   42.4639
      1 42.4639
      1 42.4639
16/02/2026 10:17:03.905 2   42.4639
      2 42.4639
      2 42.4639
16/02/2026 10:17:03.652 1   42.4639
      1 42.4639
      1 42.4639
16/02/2026 10:16:47.769 360   42.4639
      360 42.4639
      360 42.4639
16/02/2026 10:16:46.339 54   42.4629
      54 42.4629
      54 42.4629
16/02/2026 10:16:42.548 2   42.4639
      2 42.4639
      2 42.4639
16/02/2026 10:16:39.149 3   42.4639
      3 42.4639
      3 42.4639
16/02/2026 10:16:36.170 1   42.4501
      1 42.4501
      1 42.4501
16/02/2026 10:16:31.770 3   42.4501
      3 42.4501
      3 42.4501
16/02/2026 10:16:14.630 1   42.4639
      1 42.4639
      1 42.4639
16/02/2026 10:15:56.872 1   42.4501
      1 42.4501
      1 42.4501
16/02/2026 10:15:47.519 30   42.4609
      30 42.4609
      30 42.4609
16/02/2026 10:15:13.179 235   42.4689
      235 42.4689
      235 42.4689
16/02/2026 10:15:06.044 1   42.4723
      1 42.4723
      1 42.4723
16/02/2026 10:15:05.495 1   42.4723
      1 42.4723
      1 42.4723
16/02/2026 10:14:04.201 700   42.4659
      700 42.4659
      700 42.4659
16/02/2026 10:13:47.729 70   42.4689
      70 42.4689
      70 42.4689
16/02/2026 10:13:11.967 3   42.4619
      3 42.4619
      3 42.4619
16/02/2026 10:12:31.743 4   42.4501
      4 42.4501
      4 42.4501
16/02/2026 10:12:28.453 1   42.4501
      1 42.4501
      1 42.4501
16/02/2026 10:12:14.436 1   42.4656
      1 42.4656
      1 42.4656
16/02/2026 10:12:12.084 229   42.4656
      229 42.4656
      229 42.4656
16/02/2026 10:12:12.003 2   42.4656
      2 42.4656
      2 42.4656
16/02/2026 10:12:05.582 12   42.4609
      12 42.4609
      12 42.4609
16/02/2026 10:12:05.225 1   42.4609
      1 42.4609
      1 42.4609
16/02/2026 10:11:42.721 1   42.4609
      1 42.4609
      1 42.4609
16/02/2026 10:11:36.696 2   42.4609
      2 42.4609
      2 42.4609
16/02/2026 10:11:25.880 110   42.4609
      110 42.4609
      110 42.4609
16/02/2026 10:11:00.198 10   42.4659
      10 42.4659
      10 42.4659
16/02/2026 10:10:55.085 3   42.4705
      3 42.4705
      3 42.4705
16/02/2026 10:10:54.326 1   42.4705
      1 42.4705
      1 42.4705
16/02/2026 10:10:48.460 1   42.4705
      1 42.4705
      1 42.4705
16/02/2026 10:10:31.999 3   42.4504
      3 42.4504
      3 42.4504
16/02/2026 10:10:15.220 3   42.4588
      3 42.4588
      3 42.4588
16/02/2026 10:09:39.134 14   42.4598
      14 42.4598
      14 42.4598
16/02/2026 10:09:20.138 4   42.4559
      4 42.4559
      4 42.4559
16/02/2026 10:08:35.351 1   42.4519
      1 42.4519
      1 42.4519
16/02/2026 10:08:24.826 7   42.4559
      7 42.4559
      7 42.4559
16/02/2026 10:07:35.915 1   42.4499
      1 42.4499
      1 42.4499
16/02/2026 10:06:44.674 1   42.4449
      1 42.4449
      1 42.4449
16/02/2026 10:06:34.921 6   42.4449
      6 42.4449
      6 42.4449
16/02/2026 10:06:01.680 3   42.4322
      3 42.4322
      3 42.4322
16/02/2026 10:05:55.659 6   42.4459
      6 42.4459
      6 42.4459
16/02/2026 10:05:39.713 1   42.4489
      1 42.4489
      1 42.4489
16/02/2026 10:05:37.535 1   42.4489
      1 42.4489
      1 42.4489
16/02/2026 10:05:11.696 80   42.4489
      80 42.4489
      80 42.4489
16/02/2026 10:05:11.239 3   42.4489
      3 42.4489
      3 42.4489
16/02/2026 10:05:07.747 1   42.4489
      1 42.4489
      1 42.4489
16/02/2026 10:04:37.030 50   42.4489
      50 42.4489
      50 42.4489
16/02/2026 10:04:31.641 4   42.4342
      4 42.4342
      4 42.4342
16/02/2026 10:04:17.998 1   42.4479
      1 42.4479
      1 42.4479
16/02/2026 10:04:17.110 23   42.4479
      23 42.4479
      23 42.4479
16/02/2026 10:04:10.551 1   42.4529
      1 42.4529
      1 42.4529
16/02/2026 10:04:07.528 70   42.4529
      70 42.4529
      70 42.4529
16/02/2026 10:04:04.277 1   42.4449
      1 42.4449
      1 42.4449
16/02/2026 10:04:03.263 1   42.4449
      1 42.4449
      1 42.4449
16/02/2026 10:03:11.232 5   42.4419
      5 42.4419
      5 42.4419
16/02/2026 10:03:05.460 3   42.4419
      3 42.4419
      3 42.4419
16/02/2026 10:03:04.884 1   42.4292
      1 42.4292
      1 42.4292
16/02/2026 10:03:04.608 1   42.4419
      1 42.4419
      1 42.4419
16/02/2026 10:03:03.590 4   42.4419
      4 42.4419
      4 42.4419
16/02/2026 10:02:41.532 1   42.4508
      1 42.4508
      1 42.4508
16/02/2026 10:02:08.295 2   42.4448
      2 42.4448
      2 42.4448
16/02/2026 10:02:01.729 3   42.4225
      3 42.4225
      3 42.4225
16/02/2026 10:01:37.809 12   42.4454
      12 42.4454
      12 42.4454
16/02/2026 10:01:22.828 59   42.4474
      59 42.4474
      59 42.4474
16/02/2026 10:01:16.449 1   42.4465
      1 42.4465
      1 42.4465
16/02/2026 10:01:14.934 1   42.4405
      1 42.4405
      1 42.4405
16/02/2026 10:00:42.910 3   42.4461
      3 42.4461
      3 42.4461
16/02/2026 10:00:31.173 5   42.4413
      5 42.4413
      5 42.4413

    > >>

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