iShs Core MSCI EM IMI U.ETF

1743

1403

40.5573

    > >>

Date Time Volume Order Volume Price
12/01/2026 18:38:34.704 1   40.5573
      1 40.5573
      1 40.5573
12/01/2026 18:36:58.109 704   40.454
      704 40.454
      704 40.454
12/01/2026 18:36:53.371 400   40.454
      400 40.454
      400 40.454
12/01/2026 18:36:52.786 400   40.454
      400 40.454
      400 40.454
12/01/2026 18:36:37.612 437   40.4587
      23 40.4587
      14 40.4587
      400 40.4587
      437 40.4587
12/01/2026 18:33:58.522 249   40.5665
      249 40.5665
      249 40.5665
12/01/2026 18:33:57.063 3   40.4557
      3 40.4557
      3 40.4557
12/01/2026 18:33:40.690 73   40.5649
      73 40.5649
      73 40.5649
12/01/2026 18:33:36.157 62   40.5647
      62 40.5647
      62 40.5647
12/01/2026 18:33:30.451 251   40.5647
      251 40.5647
      1 40.5647
      250 40.5647
12/01/2026 18:33:17.735 400   40.5603
      400 40.5603
      400 40.5603
12/01/2026 18:29:09.852 3   40.5678
      3 40.5678
      3 40.5678
12/01/2026 18:27:25.948 230   40.562
      230 40.562
      230 40.562
12/01/2026 18:27:23.107 3   40.5603
      3 40.5603
      3 40.5603
12/01/2026 18:27:13.591 300   40.6474
      300 40.6474
      300 40.6474
12/01/2026 18:27:13.446 400   40.6459
      400 40.6459
      400 40.6459
12/01/2026 18:27:13.278 400   40.6459
      400 40.6459
      400 40.6459
12/01/2026 18:27:08.150 400   40.567
      400 40.567
      400 40.567
12/01/2026 18:23:05.941 50   40.5695
      50 40.5695
      50 40.5695
12/01/2026 18:22:48.921 20   40.5654
      20 40.5654
      20 40.5654
12/01/2026 18:22:33.427 1   40.5618
      1 40.5618
      1 40.5618
12/01/2026 18:21:57.737 96   40.4522
      96 40.4522
      96 40.4522
12/01/2026 18:21:03.560 96   40.5616
      96 40.5616
      96 40.5616
12/01/2026 18:19:35.642 109   40.4397
      109 40.4397
      99 40.4397
      10 40.4397
12/01/2026 18:17:07.045 21   40.4423
      21 40.4423
      21 40.4423
12/01/2026 18:16:39.596 3   40.549
      3 40.549
      3 40.549
12/01/2026 18:16:20.672 3   40.555
      3 40.555
      3 40.555
12/01/2026 18:14:48.404 5   40.5599
      5 40.5599
      5 40.5599
12/01/2026 18:13:57.047 100   40.5533
      100 40.5533
      100 40.5533
12/01/2026 18:13:27.403 3   40.4415
      3 40.4415
      3 40.4415
12/01/2026 18:13:09.279 19   40.5527
      19 40.5527
      19 40.5527
12/01/2026 18:13:04.425 24   40.5543
      24 40.5543
      24 40.5543
12/01/2026 18:12:49.012 1   40.5531
      1 40.5531
      1 40.5531
12/01/2026 18:12:43.283 265   40.4437
      37 40.4437
      228 40.4437
      265 40.4437
12/01/2026 18:11:53.777 25   40.5529
      25 40.5529
      25 40.5529
12/01/2026 18:11:10.302 8   40.5625
      8 40.5625
      8 40.5625
12/01/2026 18:10:32.159 14   40.5571
      14 40.5571
      14 40.5571
12/01/2026 18:09:54.145 40   40.5486
      40 40.5486
      40 40.5486
12/01/2026 18:06:31.935 3   40.5711
      3 40.5711
      3 40.5711
12/01/2026 18:04:11.894 24   40.4602
      24 40.4602
      24 40.4602
12/01/2026 18:02:13.961 25   40.4619
      25 40.4619
      25 40.4619
12/01/2026 18:01:08.708 13   40.564
      13 40.564
      13 40.564
12/01/2026 18:00:50.314 50   40.4502
      50 40.4502
      40 40.4502
      10 40.4502
12/01/2026 18:00:29.123 1   40.5576
      1 40.5576
      1 40.5576
12/01/2026 17:59:55.311 52   40.5639
      52 40.5639
      52 40.5639
12/01/2026 17:59:24.498 6   40.5642
      6 40.5642
      6 40.5642
12/01/2026 17:59:11.877 24   40.5632
      24 40.5632
      24 40.5632
12/01/2026 17:59:02.790 12   40.5632
      12 40.5632
      12 40.5632
12/01/2026 17:58:47.554 8   40.5609
      8 40.5609
      8 40.5609
12/01/2026 17:56:35.808 370   40.5651
      370 40.5651
      370 40.5651
12/01/2026 17:56:09.672 6   40.455
      6 40.455
      6 40.455
12/01/2026 17:55:46.588 50   40.5618
      50 40.5618
      50 40.5618
12/01/2026 17:55:32.707 1   40.5652
      1 40.5652
      1 40.5652
12/01/2026 17:55:32.094 400   40.5652
      400 40.5652
      400 40.5652
12/01/2026 17:55:29.357 400   40.5652
      400 40.5652
      400 40.5652
12/01/2026 17:54:31.238 2   40.5607
      2 40.5607
      2 40.5607
12/01/2026 17:54:12.367 10   40.5645
      10 40.5645
      10 40.5645
12/01/2026 17:53:57.199 73   40.5638
      73 40.5638
      73 40.5638
12/01/2026 17:53:46.608 147   40.5613
      147 40.5613
      147 40.5613
12/01/2026 17:52:32.551 50   40.5622
      50 40.5622
      50 40.5622
12/01/2026 17:52:05.030 1   40.5576
      1 40.5576
      1 40.5576
12/01/2026 17:51:35.002 12   40.5551
      12 40.5551
      12 40.5551
12/01/2026 17:51:22.031 29   40.5551
      25 40.5551
      4 40.5551
      29 40.5551
12/01/2026 17:50:14.561 250   40.5551
      250 40.5551
      250 40.5551
12/01/2026 17:49:58.045 1   40.5539
      1 40.5539
      1 40.5539
12/01/2026 17:49:52.204 1   40.5539
      1 40.5539
      1 40.5539
12/01/2026 17:47:06.393 400   40.5424
      400 40.5424
      400 40.5424
12/01/2026 17:47:03.190 400   40.5424
      400 40.5424
      400 40.5424
12/01/2026 17:46:59.807 4   40.4346
      4 40.4346
      4 40.4346
12/01/2026 17:45:51.322 124   40.5288
      124 40.5288
      124 40.5288
12/01/2026 17:45:15.655 20   40.5259
      20 40.5259
      20 40.5259
12/01/2026 17:42:33.109 1   40.5291
      1 40.5291
      1 40.5291
12/01/2026 17:42:20.415 1   40.4188
      1 40.4188
      1 40.4188
12/01/2026 17:42:04.700 185   40.5319
      185 40.5319
      185 40.5319
12/01/2026 17:41:51.141 6   40.5301
      6 40.5301
      6 40.5301
12/01/2026 17:41:01.140 62   40.5373
      62 40.5373
      62 40.5373
12/01/2026 17:40:40.791 1   40.5402
      1 40.5402
      1 40.5402
12/01/2026 17:40:30.437 25   40.5357
      25 40.5357
      25 40.5357
12/01/2026 17:40:24.447 6   40.4247
      6 40.4247
      6 40.4247
12/01/2026 17:39:34.178 25   40.5317
      25 40.5317
      25 40.5317
12/01/2026 17:36:22.264 21   40.4153
      21 40.4153
      17 40.4153
      4 40.4153
12/01/2026 17:36:22.161 2   40.5343
      2 40.5343
      2 40.5343
12/01/2026 17:31:27.177 3   40.4241
      3 40.4241
      3 40.4241
12/01/2026 17:31:05.861 15   40.5284
      15 40.5284
      15 40.5284
12/01/2026 17:30:27.797 37   40.4719
      37 40.4719
      37 40.4719
12/01/2026 17:30:22.537 150   40.4719
      150 40.4719
      150 40.4719
12/01/2026 17:29:55.428 10   40.47
      10 40.47
      10 40.47
12/01/2026 17:28:31.129 1   40.4799
      1 40.4799
      1 40.4799
12/01/2026 17:28:26.476 2   40.479
      2 40.479
      2 40.479
12/01/2026 17:28:25.137 8   40.48
      8 40.48
      8 40.48
12/01/2026 17:28:21.423 150   40.4849
      150 40.4849
      150 40.4849
12/01/2026 17:28:02.623 508   40.4859
      508 40.4859
      508 40.4859
12/01/2026 17:26:13.976 1   40.4889
      1 40.4889
      1 40.4889
12/01/2026 17:25:44.751 493   40.4849
      493 40.4849
      493 40.4849
12/01/2026 17:25:26.528 1   40.4849
      1 40.4849
      1 40.4849
12/01/2026 17:25:25.835 2   40.4849
      2 40.4849
      2 40.4849
12/01/2026 17:25:25.725 38   40.4849
      38 40.4849
      38 40.4849
12/01/2026 17:25:10.524 1   40.4839
      1 40.4839
      1 40.4839
12/01/2026 17:25:05.901 3   40.4849
      3 40.4849
      3 40.4849
12/01/2026 17:24:50.958 25   40.4879
      25 40.4879
      25 40.4879
12/01/2026 17:23:56.177 3   40.4711
      3 40.4711
      3 40.4711
12/01/2026 17:23:53.047 10   40.4819
      10 40.4819
      10 40.4819
12/01/2026 17:23:35.955 2   40.4829
      2 40.4829
      2 40.4829
12/01/2026 17:22:37.907 16   40.4869
      16 40.4869
      16 40.4869
12/01/2026 17:22:21.431 10   40.4879
      10 40.4879
      10 40.4879
12/01/2026 17:19:29.376 10   40.5029
      10 40.5029
      10 40.5029
12/01/2026 17:19:26.504 3   40.5039
      3 40.5039
      3 40.5039
12/01/2026 17:17:48.006 7   40.5089
      7 40.5089
      7 40.5089
12/01/2026 17:17:33.789 201   40.5089
      201 40.5089
      201 40.5089
12/01/2026 17:17:14.116 1   40.5089
      1 40.5089
      1 40.5089
12/01/2026 17:17:13.200 4   40.5089
      4 40.5089
      4 40.5089
12/01/2026 17:16:42.237 5   40.5139
      5 40.5139
      5 40.5139
12/01/2026 17:16:33.591 250   40.5159
      250 40.5159
      250 40.5159
12/01/2026 17:14:57.607 750   40.50
      400 40.50
      250 40.50
      100 40.50
      750 40.50
12/01/2026 17:13:56.316 1   40.4959
      1 40.4959
      1 40.4959
12/01/2026 17:13:32.143 173   40.4889
      173 40.4889
      173 40.4889
12/01/2026 17:13:12.344 180   40.4832
      180 40.4832
      180 40.4832
12/01/2026 17:11:45.302 100   40.4949
      100 40.4949
      100 40.4949
12/01/2026 17:11:41.529 3   40.4949
      3 40.4949
      3 40.4949
12/01/2026 17:10:48.466 13   40.4979
      13 40.4979
      13 40.4979
12/01/2026 17:10:12.610 13   40.4949
      13 40.4949
      13 40.4949
12/01/2026 17:08:07.120 5   40.4779
      5 40.4779
      5 40.4779
12/01/2026 17:06:43.952 1   40.4799
      1 40.4799
      1 40.4799
12/01/2026 17:05:35.237 62   40.4799
      62 40.4799
      62 40.4799
12/01/2026 17:05:20.172 150   40.4799
      150 40.4799
      150 40.4799
12/01/2026 17:05:08.999 62   40.4749
      62 40.4749
      62 40.4749
12/01/2026 17:05:01.922 12   40.4749
      12 40.4749
      12 40.4749
12/01/2026 17:04:48.096 8   40.4709
      8 40.4709
      8 40.4709
12/01/2026 17:04:31.429 5   40.4709
      5 40.4709
      5 40.4709
12/01/2026 17:03:41.754 91   40.4739
      91 40.4739
      91 40.4739
12/01/2026 17:03:27.287 34   40.4661
      34 40.4661
      34 40.4661
12/01/2026 17:03:24.392 4   40.4641
      4 40.4641
      4 40.4641
12/01/2026 17:03:16.936 38   40.4641
      38 40.4641
      38 40.4641
12/01/2026 17:03:15.905 1   40.4641
      1 40.4641
      1 40.4641
12/01/2026 17:03:14.520 7   40.4641
      7 40.4641
      7 40.4641
12/01/2026 17:03:14.209 1   40.4641
      1 40.4641
      1 40.4641
12/01/2026 17:03:12.493 7   40.4661
      7 40.4661
      7 40.4661
12/01/2026 17:03:11.345 1   40.4671
      1 40.4671
      1 40.4671
12/01/2026 17:03:10.738 36   40.4671
      36 40.4671
      36 40.4671
12/01/2026 17:03:09.685 41   40.4671
      41 40.4671
      41 40.4671
12/01/2026 17:03:04.899 1   40.4671
      1 40.4671
      1 40.4671
12/01/2026 17:03:03.719 12   40.4671
      12 40.4671
      12 40.4671
12/01/2026 17:03:01.872 74   40.4759
      74 40.4759
      74 40.4759
12/01/2026 17:03:00.760 1   40.4671
      1 40.4671
      1 40.4671
12/01/2026 17:02:59.376 46   40.4671
      46 40.4671
      46 40.4671
12/01/2026 17:02:58.764 9   40.4671
      9 40.4671
      9 40.4671
12/01/2026 17:02:58.086 38   40.4671
      38 40.4671
      38 40.4671
12/01/2026 17:02:57.556 125   40.4671
      125 40.4671
      125 40.4671
12/01/2026 17:02:57.285 142   40.4671
      142 40.4671
      142 40.4671
12/01/2026 17:02:55.903 19   40.4671
      19 40.4671
      19 40.4671
12/01/2026 17:02:54.400 5   40.4671
      5 40.4671
      5 40.4671
12/01/2026 17:02:53.798 60   40.4671
      60 40.4671
      60 40.4671
12/01/2026 17:02:52.224 1   40.4651
      1 40.4651
      1 40.4651
12/01/2026 17:02:51.618 4   40.4651
      4 40.4651
      4 40.4651
12/01/2026 17:02:51.235 54   40.4651
      54 40.4651
      54 40.4651
12/01/2026 17:02:49.847 3   40.4661
      3 40.4661
      3 40.4661
12/01/2026 17:02:48.852 24   40.4651
      24 40.4651
      24 40.4651
12/01/2026 17:02:46.484 10   40.4631
      10 40.4631
      10 40.4631
12/01/2026 17:02:45.444 3   40.4631
      3 40.4631
      3 40.4631
12/01/2026 17:02:35.583 5   40.4611
      5 40.4611
      5 40.4611
12/01/2026 17:02:22.969 71   40.4611
      71 40.4611
      71 40.4611
12/01/2026 17:02:22.741 1   40.4611
      1 40.4611
      1 40.4611
12/01/2026 17:02:21.591 20   40.4641
      20 40.4641
      20 40.4641
12/01/2026 17:02:19.014 1   40.4652
      1 40.4652
      1 40.4652
12/01/2026 17:02:17.296 10   40.4662
      10 40.4662
      10 40.4662
12/01/2026 17:02:16.837 1   40.4662
      1 40.4662
      1 40.4662
12/01/2026 17:02:09.077 200   40.4779
      200 40.4779
      200 40.4779
12/01/2026 17:00:56.789 3   40.4631
      3 40.4631
      3 40.4631
12/01/2026 17:00:47.394 80   40.4566
      80 40.4566
      80 40.4566
12/01/2026 17:00:46.061 5   40.4679
      5 40.4679
      5 40.4679
12/01/2026 17:00:33.462 75   40.4659
      75 40.4659
      75 40.4659
12/01/2026 17:00:10.130 310   40.47
      60 40.47
      310 40.47
      250 40.47
12/01/2026 16:59:42.388 5   40.4829
      5 40.4829
      5 40.4829
12/01/2026 16:59:01.266 25   40.4829
      25 40.4829
      25 40.4829
12/01/2026 16:58:32.891 1   40.4759
      1 40.4759
      1 40.4759
12/01/2026 16:58:32.125 29   40.4759
      29 40.4759
      29 40.4759
12/01/2026 16:58:18.407 21   40.4681
      21 40.4681
      21 40.4681
12/01/2026 16:57:57.572 2   40.4601
      2 40.4601
      2 40.4601
12/01/2026 16:57:44.123 103   40.4679
      103 40.4679
      103 40.4679
12/01/2026 16:56:36.222 1   40.4709
      1 40.4709
      1 40.4709
12/01/2026 16:55:19.692 59   40.4529
      59 40.4529
      59 40.4529
12/01/2026 16:53:32.199 45   40.4369
      45 40.4369
      45 40.4369
12/01/2026 16:52:54.286 60   40.4339
      60 40.4339
      60 40.4339
12/01/2026 16:52:23.468 23   40.4359
      23 40.4359
      23 40.4359
12/01/2026 16:52:16.965 75   40.4389
      75 40.4389
      75 40.4389
12/01/2026 16:50:58.280 1   40.4329
      1 40.4329
      1 40.4329
12/01/2026 16:49:59.618 6   40.4319
      6 40.4319
      6 40.4319
12/01/2026 16:49:39.278 1   40.4269
      1 40.4269
      1 40.4269
12/01/2026 16:49:38.171 24   40.4259
      24 40.4259
      24 40.4259
12/01/2026 16:49:20.748 123   40.4199
      123 40.4199
      123 40.4199
12/01/2026 16:49:11.300 15   40.4239
      15 40.4239
      15 40.4239
12/01/2026 16:48:52.327 7   40.4249
      7 40.4249
      7 40.4249
12/01/2026 16:48:40.741 12   40.4239
      12 40.4239
      12 40.4239
12/01/2026 16:47:53.913 114   40.4259
      114 40.4259
      113 40.4259
      1 40.4259
12/01/2026 16:47:34.473 1 300   40.4259
      1 300 40.4259
      1 300 40.4259
12/01/2026 16:45:47.988 61   40.4079
      61 40.4079
      61 40.4079
12/01/2026 16:45:26.311 3   40.3931
      3 40.3931
      3 40.3931
12/01/2026 16:45:20.495 150   40.4119
      150 40.4119
      150 40.4119
12/01/2026 16:45:12.717 2   40.4139
      2 40.4139
      2 40.4139
12/01/2026 16:45:08.799 10   40.4169
      10 40.4169
      10 40.4169
12/01/2026 16:44:53.543 550   40.4189
      550 40.4189
      550 40.4189
12/01/2026 16:44:53.008 1 300   40.4189
      1 300 40.4189
      1 300 40.4189
12/01/2026 16:44:48.746 1 300   40.4189
      1 300 40.4189
      1 300 40.4189
12/01/2026 16:44:48.172 1 300   40.4189
      1 300 40.4189
      1 300 40.4189
12/01/2026 16:44:22.575 1 300   40.4079
      1 300 40.4079
      1 300 40.4079
12/01/2026 16:42:58.590 99   40.4259
      99 40.4259
      99 40.4259
12/01/2026 16:42:53.297 1   40.4259
      1 40.4259
      1 40.4259
12/01/2026 16:42:43.756 18   40.4329
      18 40.4329
      18 40.4329
12/01/2026 16:42:17.637 25   40.4289
      25 40.4289
      25 40.4289
12/01/2026 16:41:16.687 1   40.4141
      1 40.4141
      1 40.4141
12/01/2026 16:40:52.275 4   40.42
      4 40.42
      4 40.42
12/01/2026 16:40:38.094 184   40.4139
      184 40.4139
      184 40.4139
12/01/2026 16:39:24.153 75   40.4051
      75 40.4051
      75 40.4051
12/01/2026 16:39:19.748 1   40.4139
      1 40.4139
      1 40.4139
12/01/2026 16:39:18.909 4   40.4139
      4 40.4139
      4 40.4139
12/01/2026 16:39:13.708 3   40.4129
      3 40.4129
      3 40.4129
12/01/2026 16:37:14.454 99   40.4049
      99 40.4049
      99 40.4049
12/01/2026 16:36:47.080 20   40.4099
      20 40.4099
      20 40.4099
12/01/2026 16:36:20.786 6   40.4219
      6 40.4219
      6 40.4219
12/01/2026 16:35:24.368 9   40.4269
      9 40.4269
      9 40.4269
12/01/2026 16:35:07.784 1   40.4081
      1 40.4081
      1 40.4081
12/01/2026 16:34:32.370 74   40.41
      74 40.41
      74 40.41
12/01/2026 16:34:22.790 12   40.4031
      12 40.4031
      12 40.4031
12/01/2026 16:34:22.034 1   40.4031
      1 40.4031
      1 40.4031
12/01/2026 16:34:10.341 32   40.4159
      32 40.4159
      32 40.4159
12/01/2026 16:33:50.735 50   40.42
      50 40.42
      50 40.42
12/01/2026 16:33:36.272 1   40.4239
      1 40.4239
      1 40.4239
12/01/2026 16:33:26.232 3   40.4142
      3 40.4142
      3 40.4142
12/01/2026 16:33:21.287 1   40.4309
      1 40.4309
      1 40.4309
12/01/2026 16:33:11.721 3   40.4319
      3 40.4319
      3 40.4319
12/01/2026 16:33:03.979 13   40.4369
      13 40.4369
      13 40.4369
12/01/2026 16:30:59.787 1   40.4159
      1 40.4159
      1 40.4159
12/01/2026 16:28:15.307 2   40.4199
      2 40.4199
      2 40.4199
12/01/2026 16:27:51.660 1   40.4189
      1 40.4189
      1 40.4189
12/01/2026 16:26:03.801 2   40.4299
      2 40.4299
      2 40.4299
12/01/2026 16:23:53.126 53   40.40
      53 40.40
      53 40.40
12/01/2026 16:23:50.492 12   40.3999
      12 40.3999
      12 40.3999
12/01/2026 16:23:30.646 18   40.3999
      18 40.3999
      18 40.3999
12/01/2026 16:23:22.158 40   40.3999
      40 40.3999
      40 40.3999
12/01/2026 16:21:28.693 10   40.3929
      10 40.3929
      10 40.3929
12/01/2026 16:21:27.909 24   40.3929
      24 40.3929
      24 40.3929
12/01/2026 16:21:20.759 50   40.3919
      50 40.3919
      50 40.3919
12/01/2026 16:20:08.212 1   40.3899
      1 40.3899
      1 40.3899
12/01/2026 16:19:51.090 42   40.3859
      42 40.3859
      42 40.3859
12/01/2026 16:19:27.005 1   40.3829
      1 40.3829
      1 40.3829
12/01/2026 16:19:24.149 3   40.3829
      3 40.3829
      3 40.3829
12/01/2026 16:17:48.319 70   40.3809
      70 40.3809
      70 40.3809
12/01/2026 16:17:03.414 13   40.3551
      13 40.3551
      13 40.3551
12/01/2026 16:16:49.098 23   40.3551
      23 40.3551
      23 40.3551
12/01/2026 16:14:39.945 50   40.3469
      50 40.3469
      50 40.3469
12/01/2026 16:14:26.386 20   40.3221
      20 40.3221
      20 40.3221
12/01/2026 16:13:10.514 20   40.3291
      20 40.3291
      20 40.3291
12/01/2026 16:11:29.507 74   40.3399
      74 40.3399
      74 40.3399
12/01/2026 16:10:35.351 6   40.3369
      6 40.3369
      6 40.3369
12/01/2026 16:10:30.167 116   40.3121
      81 40.3121
      35 40.3121
      116 40.3121
12/01/2026 16:10:25.147 10   40.3319
      10 40.3319
      10 40.3319
12/01/2026 16:09:21.236 2   40.3519
      2 40.3519
      2 40.3519
12/01/2026 16:09:16.786 371   40.3489
      371 40.3489
      371 40.3489
12/01/2026 16:09:01.412 85   40.3509
      85 40.3509
      85 40.3509
12/01/2026 16:08:44.744 24   40.3499
      24 40.3499
      24 40.3499
12/01/2026 16:08:18.526 50   40.3509
      50 40.3509
      50 40.3509
12/01/2026 16:08:15.696 1   40.3391
      1 40.3391
      1 40.3391
12/01/2026 16:07:55.240 2   40.3313
      2 40.3313
      2 40.3313
12/01/2026 16:07:46.421 2   40.3313
      1 40.3313
      1 40.3313
      2 40.3313
12/01/2026 16:07:13.049 112   40.3419
      112 40.3419
      112 40.3419
12/01/2026 16:06:55.291 2   40.3379
      2 40.3379
      2 40.3379
12/01/2026 16:06:40.485 500   40.3259
      500 40.3259
      500 40.3259
12/01/2026 16:06:10.555 202   40.3131
      202 40.3131
      202 40.3131
12/01/2026 16:05:35.246 60   40.3269
      60 40.3269
      60 40.3269
12/01/2026 16:04:32.195 50   40.3199
      50 40.3199
      50 40.3199
12/01/2026 16:04:06.381 4   40.3339
      4 40.3339
      4 40.3339
12/01/2026 16:03:56.091 2   40.3241
      2 40.3241
      2 40.3241
12/01/2026 16:03:49.394 198   40.3289
      198 40.3289
      198 40.3289
12/01/2026 16:03:11.064 40   40.3379
      40 40.3379
      40 40.3379
12/01/2026 16:02:02.068 300   40.3303
      300 40.3303
      300 40.3303
12/01/2026 16:01:34.139 270   40.3359
      270 40.3359
      270 40.3359
12/01/2026 16:00:01.884 57   40.3359
      57 40.3359
      57 40.3359
12/01/2026 15:58:56.356 3   40.3091
      3 40.3091
      3 40.3091
12/01/2026 15:58:46.998 8   40.3179
      8 40.3179
      8 40.3179
12/01/2026 15:58:35.450 1   40.3149
      1 40.3149
      1 40.3149
12/01/2026 15:55:14.733 620   40.2799
      620 40.2799
      620 40.2799
12/01/2026 15:54:25.965 3   40.2839
      3 40.2839
      3 40.2839
12/01/2026 15:54:22.693 175   40.2781
      175 40.2781
      175 40.2781
12/01/2026 15:54:02.495 14   40.2819
      14 40.2819
      14 40.2819
12/01/2026 15:53:38.197 40   40.2809
      40 40.2809
      40 40.2809
12/01/2026 15:53:33.383 9   40.2829
      9 40.2829
      9 40.2829
12/01/2026 15:53:04.658 50   40.2709
      50 40.2709
      50 40.2709
12/01/2026 15:53:02.240 250   40.2709
      250 40.2709
      250 40.2709
12/01/2026 15:52:30.847 76   40.2769
      76 40.2769
      76 40.2769
12/01/2026 15:51:31.295 1   40.2839
      1 40.2839
      1 40.2839
12/01/2026 15:49:15.073 1   40.2599
      1 40.2599
      1 40.2599
12/01/2026 15:49:02.607 1   40.2599
      1 40.2599
      1 40.2599
12/01/2026 15:48:10.608 150   40.2549
      150 40.2549
      150 40.2549
12/01/2026 15:47:10.953 953   40.2471
      953 40.2471
      953 40.2471
12/01/2026 15:47:03.761 62   40.26
      62 40.26
      62 40.26
12/01/2026 15:45:24.709 15   40.2601
      15 40.2601
      15 40.2601
12/01/2026 15:45:24.604 3   40.2601
      3 40.2601
      3 40.2601
12/01/2026 15:45:00.015 140   40.2829
      140 40.2829
      140 40.2829
12/01/2026 15:44:44.990 6   40.2869
      6 40.2869
      6 40.2869
12/01/2026 15:44:25.934 2   40.2739
      2 40.2739
      2 40.2739
12/01/2026 15:44:19.063 1   40.2779
      1 40.2779
      1 40.2779
12/01/2026 15:44:17.846 12   40.2779
      12 40.2779
      12 40.2779
12/01/2026 15:44:01.777 45   40.2849
      45 40.2849
      45 40.2849
12/01/2026 15:43:38.131 10   40.2849
      10 40.2849
      10 40.2849
12/01/2026 15:43:02.243 100   40.29
      100 40.29
      100 40.29
12/01/2026 15:42:27.730 1   40.2989
      1 40.2989
      1 40.2989
12/01/2026 15:40:37.977 1   40.2779
      1 40.2779
      1 40.2779
12/01/2026 15:40:36.981 1   40.2779
      1 40.2779
      1 40.2779
12/01/2026 15:40:12.031 260   40.3051
      260 40.3051
      260 40.3051
12/01/2026 15:39:35.158 8   40.2979
      8 40.2979
      8 40.2979
12/01/2026 15:39:26.289 1   40.2869
      1 40.2869
      1 40.2869
12/01/2026 15:38:55.920 3   40.2431
      3 40.2431
      3 40.2431
12/01/2026 15:38:40.222 1   40.2549
      1 40.2549
      1 40.2549
12/01/2026 15:38:06.150 174   40.2429
      174 40.2429
      174 40.2429
12/01/2026 15:36:59.630 500   40.2319
      500 40.2319
      500 40.2319
12/01/2026 15:36:30.427 2 550   40.26
      2 550 40.26
      682 40.26
      1 786 40.26
      82 40.26
12/01/2026 15:36:08.868 1 300   40.2369
      1 300 40.2369
      1 300 40.2369
12/01/2026 15:36:04.283 1 300   40.2359
      1 300 40.2359
      1 300 40.2359
12/01/2026 15:36:02.944 230   40.2359
      230 40.2359
      230 40.2359
12/01/2026 15:35:30.130 17   40.2349
      17 40.2349
      17 40.2349
12/01/2026 15:35:14.503 30   40.2269
      30 40.2269
      30 40.2269
12/01/2026 15:35:01.548 214   40.2229
      214 40.2229
      214 40.2229
12/01/2026 15:35:00.637 48   40.2021
      48 40.2021
      48 40.2021
12/01/2026 15:34:51.416 10   40.2159
      10 40.2159
      10 40.2159
12/01/2026 15:34:45.722 22   40.2369
      11 40.2369
      10 40.2369
      1 40.2369
      22 40.2369
12/01/2026 15:34:36.393 1   40.2089
      1 40.2089
      1 40.2089
12/01/2026 15:34:31.523 3   40.2069
      3 40.2069
      3 40.2069
12/01/2026 15:34:21.948 124   40.2129
      124 40.2129
      124 40.2129

    > >>

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