iShs Core MSCI EM IMI U.ETF

1569

1276

42.3027

    > >>

Date Time Volume Order Volume Price
16/02/2026 17:55:50.077 1   42.3027
      1 42.3027
      1 42.3027
16/02/2026 17:54:32.124 10   42.3177
      10 42.3177
      10 42.3177
16/02/2026 17:53:54.018 1   42.3217
      1 42.3217
      1 42.3217
16/02/2026 17:53:39.645 40   42.3187
      40 42.3187
      40 42.3187
16/02/2026 17:52:55.108 2   42.2757
      2 42.2757
      2 42.2757
16/02/2026 17:52:54.629 107   42.2757
      107 42.2757
      107 42.2757
16/02/2026 17:51:55.197 10   42.2697
      10 42.2697
      10 42.2697
16/02/2026 17:48:49.215 90   42.2477
      90 42.2477
      90 42.2477
16/02/2026 17:48:16.930 15   42.2467
      15 42.2467
      15 42.2467
16/02/2026 17:48:12.732 7   42.1323
      7 42.1323
      7 42.1323
16/02/2026 17:45:06.997 10   42.2357
      10 42.2357
      10 42.2357
16/02/2026 17:43:55.726 100   42.2357
      100 42.2357
      100 42.2357
16/02/2026 17:43:40.333 400   42.2357
      400 42.2357
      400 42.2357
16/02/2026 17:41:57.181 12   42.2287
      12 42.2287
      12 42.2287
16/02/2026 17:41:36.194 1   42.2287
      1 42.2287
      1 42.2287
16/02/2026 17:39:51.128 118   42.2287
      118 42.2287
      118 42.2287
16/02/2026 17:38:09.425 11   42.2327
      11 42.2327
      11 42.2327
16/02/2026 17:38:08.515 45   42.2327
      45 42.2327
      45 42.2327
16/02/2026 17:38:06.662 15   42.2327
      15 42.2327
      15 42.2327
16/02/2026 17:38:03.942 142   42.2327
      142 42.2327
      142 42.2327
16/02/2026 17:37:56.628 71   42.2327
      71 42.2327
      71 42.2327
16/02/2026 17:37:51.736 1   42.2327
      1 42.2327
      1 42.2327
16/02/2026 17:36:54.540 1   42.28
      1 42.28
      1 42.28
16/02/2026 17:36:02.106 270   42.28
      270 42.28
      200 42.28
      70 42.28
16/02/2026 17:36:02.021 53   42.3529
      1 42.3529
      2 42.3529
      50 42.3529
      53 42.3529
16/02/2026 17:30:38.104 69   42.2089
      69 42.2089
      69 42.2089
16/02/2026 17:30:29.698 475   42.2089
      475 42.2089
      475 42.2089
16/02/2026 17:28:46.507 7   42.2009
      7 42.2009
      7 42.2009
16/02/2026 17:28:08.310 118   42.1919
      118 42.1919
      118 42.1919
16/02/2026 17:27:59.107 174   42.1969
      174 42.1969
      174 42.1969
16/02/2026 17:25:11.229 1   42.1501
      1 42.1501
      1 42.1501
16/02/2026 17:25:06.018 1   42.1502
      1 42.1502
      1 42.1502
16/02/2026 17:24:30.719 2   42.1769
      2 42.1769
      2 42.1769
16/02/2026 17:22:36.922 500   42.1769
      500 42.1769
      500 42.1769
16/02/2026 17:20:42.940 3   42.1736
      3 42.1736
      3 42.1736
16/02/2026 17:20:21.056 5   42.1756
      5 42.1756
      5 42.1756
16/02/2026 17:18:53.091 7   42.1939
      7 42.1939
      7 42.1939
16/02/2026 17:17:32.218 150   42.1922
      150 42.1922
      150 42.1922
16/02/2026 17:16:32.284 2   42.21
      2 42.21
      2 42.21
16/02/2026 17:16:02.790 240   42.2249
      240 42.2249
      240 42.2249
16/02/2026 17:15:31.953 19   42.2296
      19 42.2296
      19 42.2296
16/02/2026 17:13:06.807 65   42.2169
      65 42.2169
      65 42.2169
16/02/2026 17:12:36.642 12   42.2121
      12 42.2121
      12 42.2121
16/02/2026 17:12:15.356 100   42.2209
      100 42.2209
      100 42.2209
16/02/2026 17:11:53.505 62   42.2102
      62 42.2102
      62 42.2102
16/02/2026 17:11:17.690 130   42.2209
      130 42.2209
      130 42.2209
16/02/2026 17:09:26.311 69   42.1955
      69 42.1955
      69 42.1955
16/02/2026 17:08:20.421 71   42.2069
      71 42.2069
      71 42.2069
16/02/2026 17:06:09.555 12   42.1699
      12 42.1699
      12 42.1699
16/02/2026 17:06:05.997 60   42.1699
      60 42.1699
      60 42.1699
16/02/2026 17:05:25.415 10   42.1699
      10 42.1699
      10 42.1699
16/02/2026 17:05:22.371 28   42.1675
      28 42.1675
      28 42.1675
16/02/2026 17:03:47.713 13   42.1524
      13 42.1524
      13 42.1524
16/02/2026 17:03:46.974 6   42.1524
      6 42.1524
      6 42.1524
16/02/2026 17:03:42.486 107   42.1524
      1 42.1524
      1 42.1524
      1 42.1524
      9 42.1524
      4 42.1524
      1 42.1524
      107 42.1524
      3 42.1524
      4 42.1524
      56 42.1524
      2 42.1524
      9 42.1524
      7 42.1524
      2 42.1524
      4 42.1524
      3 42.1524
16/02/2026 17:02:49.465 1 200   42.1609
      1 200 42.1609
      1 200 42.1609
16/02/2026 17:02:37.112 1   42.1524
      1 42.1524
      1 42.1524
16/02/2026 17:02:36.219 1   42.1524
      1 42.1524
      1 42.1524
16/02/2026 17:02:35.760 3   42.1524
      3 42.1524
      3 42.1524
16/02/2026 17:02:35.284 1   42.1524
      1 42.1524
      1 42.1524
16/02/2026 17:02:35.107 4   42.1524
      4 42.1524
      4 42.1524
16/02/2026 17:02:34.095 1   42.1524
      1 42.1524
      1 42.1524
16/02/2026 17:02:33.580 278   42.1524
      278 42.1524
      278 42.1524
16/02/2026 17:02:32.775 76   42.1524
      76 42.1524
      76 42.1524
16/02/2026 17:02:28.649 1   42.1533
      1 42.1533
      1 42.1533
16/02/2026 17:02:28.412 3   42.1533
      3 42.1533
      3 42.1533
16/02/2026 17:02:24.812 2   42.1533
      2 42.1533
      2 42.1533
16/02/2026 17:02:24.348 2   42.1533
      2 42.1533
      2 42.1533
16/02/2026 17:02:21.516 2   42.1533
      2 42.1533
      2 42.1533
16/02/2026 17:02:16.515 1   42.1533
      1 42.1533
      1 42.1533
16/02/2026 17:01:27.805 7   42.1581
      7 42.1581
      7 42.1581
16/02/2026 17:00:00.389 3   42.1709
      3 42.1709
      3 42.1709
16/02/2026 16:59:31.992 3   42.1513
      3 42.1513
      3 42.1513
16/02/2026 16:59:31.019 5   42.1679
      5 42.1679
      5 42.1679
16/02/2026 16:59:09.251 198   42.1869
      1 42.1869
      120 42.1869
      58 42.1869
      12 42.1869
      198 42.1869
      7 42.1869
16/02/2026 16:56:46.767 473   42.20
      473 42.20
      473 42.20
16/02/2026 16:56:46.666 1   42.2009
      1 42.2009
      1 42.2009
16/02/2026 16:56:43.714 590   42.2009
      590 42.2009
      590 42.2009
16/02/2026 16:56:30.418 9   42.2089
      9 42.2089
      9 42.2089
16/02/2026 16:56:21.398 80   42.2129
      80 42.2129
      80 42.2129
16/02/2026 16:53:44.636 90   42.2229
      90 42.2229
      90 42.2229
16/02/2026 16:52:38.665 5   42.213
      5 42.213
      5 42.213
16/02/2026 16:52:34.392 2   42.2259
      2 42.2259
      2 42.2259
16/02/2026 16:52:23.507 3   42.2111
      3 42.2111
      3 42.2111
16/02/2026 16:50:01.797 256   42.2071
      256 42.2071
      256 42.2071
16/02/2026 16:49:32.624 470   42.2199
      470 42.2199
      470 42.2199
16/02/2026 16:48:28.624 355   42.2079
      355 42.2079
      355 42.2079
16/02/2026 16:47:44.867 474   42.2009
      474 42.2009
      474 42.2009
16/02/2026 16:45:04.812 11   42.1675
      5 42.1675
      11 42.1675
      1 42.1675
      5 42.1675
16/02/2026 16:44:58.650 23   42.19
      23 42.19
      23 42.19
16/02/2026 16:43:58.661 2   42.2009
      2 42.2009
      2 42.2009
16/02/2026 16:42:53.687 3   42.2056
      3 42.2056
      3 42.2056
16/02/2026 16:42:29.703 80   42.2129
      80 42.2129
      80 42.2129
16/02/2026 16:41:11.065 15   42.2109
      15 42.2109
      15 42.2109
16/02/2026 16:39:49.141 1   42.1832
      1 42.1832
      1 42.1832
16/02/2026 16:38:26.830 503   42.20
      4 42.20
      1 42.20
      503 42.20
      83 42.20
      50 42.20
      237 42.20
      100 42.20
      6 42.20
      20 42.20
      2 42.20
16/02/2026 16:36:08.076 141   42.2039
      141 42.2039
      141 42.2039
16/02/2026 16:35:58.087 100   42.2059
      100 42.2059
      100 42.2059
16/02/2026 16:35:39.912 49   42.21
      49 42.21
      49 42.21
16/02/2026 16:35:31.943 56   42.2139
      56 42.2139
      56 42.2139
16/02/2026 16:33:57.675 461   42.22
      118 42.22
      140 42.22
      28 42.22
      125 42.22
      461 42.22
      50 42.22
16/02/2026 16:32:44.561 1   42.2339
      1 42.2339
      1 42.2339
16/02/2026 16:32:43.712 11   42.2339
      11 42.2339
      11 42.2339
16/02/2026 16:32:19.666 25   42.2299
      25 42.2299
      25 42.2299
16/02/2026 16:30:25.930 25   42.2469
      25 42.2469
      25 42.2469
16/02/2026 16:29:48.190 13   42.2549
      13 42.2549
      13 42.2549
16/02/2026 16:29:18.190 370   42.2579
      370 42.2579
      370 42.2579
16/02/2026 16:29:09.048 153   42.2589
      153 42.2589
      153 42.2589
16/02/2026 16:29:02.957 2   42.2589
      2 42.2589
      2 42.2589
16/02/2026 16:28:47.601 200   42.2639
      200 42.2639
      200 42.2639
16/02/2026 16:27:53.045 225   42.2669
      225 42.2669
      225 42.2669
16/02/2026 16:27:34.494 1   42.2612
      1 42.2612
      1 42.2612
16/02/2026 16:26:32.823 120   42.2559
      120 42.2559
      120 42.2559
16/02/2026 16:25:28.084 15   42.2639
      15 42.2639
      15 42.2639
16/02/2026 16:24:58.542 110   42.2689
      110 42.2689
      110 42.2689
16/02/2026 16:24:55.683 15   42.2719
      15 42.2719
      15 42.2719
16/02/2026 16:22:19.554 35   42.2749
      35 42.2749
      35 42.2749
16/02/2026 16:21:52.336 47   42.2749
      47 42.2749
      47 42.2749
16/02/2026 16:21:32.566 1   42.2749
      1 42.2749
      1 42.2749
16/02/2026 16:21:07.865 250   42.2869
      250 42.2869
      250 42.2869
16/02/2026 16:20:20.261 119   42.2889
      119 42.2889
      119 42.2889
16/02/2026 16:20:12.377 12   42.2929
      12 42.2929
      12 42.2929
16/02/2026 16:19:26.257 500   42.2802
      500 42.2802
      500 42.2802
16/02/2026 16:17:02.896 1   42.3009
      1 42.3009
      1 42.3009
16/02/2026 16:16:58.702 1   42.3009
      1 42.3009
      1 42.3009
16/02/2026 16:16:57.945 1   42.3009
      1 42.3009
      1 42.3009
16/02/2026 16:16:18.021 28   42.2949
      28 42.2949
      28 42.2949
16/02/2026 16:16:12.229 20   42.2939
      20 42.2939
      20 42.2939
16/02/2026 16:15:45.653 62   42.2969
      62 42.2969
      62 42.2969
16/02/2026 16:15:34.911 1   42.2959
      1 42.2959
      1 42.2959
16/02/2026 16:15:34.009 1   42.2959
      1 42.2959
      1 42.2959
16/02/2026 16:15:29.240 17   42.2949
      17 42.2949
      17 42.2949
16/02/2026 16:15:15.115 2   42.2989
      2 42.2989
      2 42.2989
16/02/2026 16:15:08.852 100   42.3005
      100 42.3005
      100 42.3005
16/02/2026 16:15:08.392 50   42.2979
      50 42.2979
      50 42.2979
16/02/2026 16:13:35.693 7   42.2902
      7 42.2902
      7 42.2902
16/02/2026 16:12:41.460 24   42.3001
      24 42.3001
      24 42.3001
16/02/2026 16:12:34.931 2   42.3049
      2 42.3049
      2 42.3049
16/02/2026 16:10:34.826 424   42.3001
      424 42.3001
      424 42.3001
16/02/2026 16:10:32.377 1   42.3089
      1 42.3089
      1 42.3089
16/02/2026 16:08:09.713 60   42.3089
      60 42.3089
      60 42.3089
16/02/2026 16:06:46.467 1   42.3069
      1 42.3069
      1 42.3069
16/02/2026 16:06:03.819 2   42.3089
      2 42.3089
      2 42.3089
16/02/2026 16:05:49.991 1   42.3129
      1 42.3129
      1 42.3129
16/02/2026 16:05:49.112 5   42.31
      5 42.31
      5 42.31
16/02/2026 16:04:49.203 36   42.2871
      36 42.2871
      36 42.2871
16/02/2026 16:04:24.039 88   42.3049
      88 42.3049
      88 42.3049
16/02/2026 16:03:59.823 235   42.3059
      235 42.3059
      235 42.3059
16/02/2026 16:03:57.455 1   42.3049
      1 42.3049
      1 42.3049
16/02/2026 16:03:31.025 48   42.3159
      48 42.3159
      48 42.3159
16/02/2026 16:02:43.940 25   42.3269
      25 42.3269
      25 42.3269
16/02/2026 16:02:38.319 10   42.3269
      10 42.3269
      10 42.3269
16/02/2026 16:02:35.104 11   42.3048
      11 42.3048
      11 42.3048
16/02/2026 16:02:31.851 3   42.3056
      3 42.3056
      3 42.3056
16/02/2026 16:02:04.418 1   42.3199
      1 42.3199
      1 42.3199
16/02/2026 16:01:25.586 1   42.3149
      1 42.3149
      1 42.3149
16/02/2026 16:00:01.674 493   42.3109
      493 42.3109
      493 42.3109
16/02/2026 16:00:00.472 8   42.3079
      8 42.3079
      8 42.3079
16/02/2026 15:59:52.030 473   42.3079
      473 42.3079
      473 42.3079
16/02/2026 15:55:49.890 125   42.3054
      125 42.3054
      125 42.3054
16/02/2026 15:55:11.907 111   42.2766
      111 42.2766
      111 42.2766
16/02/2026 15:53:56.254 946   42.2959
      946 42.2959
      946 42.2959
16/02/2026 15:53:47.319 1   42.2732
      1 42.2732
      1 42.2732
16/02/2026 15:52:55.271 1   42.2959
      1 42.2959
      1 42.2959
16/02/2026 15:51:47.909 1   42.2869
      1 42.2869
      1 42.2869
16/02/2026 15:51:04.423 3   42.2829
      3 42.2829
      3 42.2829
16/02/2026 15:50:25.601 11   42.2829
      11 42.2829
      11 42.2829
16/02/2026 15:49:39.665 5   42.2769
      5 42.2769
      5 42.2769
16/02/2026 15:49:33.552 236   42.2585
      236 42.2585
      236 42.2585
16/02/2026 15:48:34.296 16   42.2599
      16 42.2599
      16 42.2599
16/02/2026 15:48:31.824 3   42.2362
      3 42.2362
      3 42.2362
16/02/2026 15:48:02.230 1   42.2399
      1 42.2399
      1 42.2399
16/02/2026 15:47:36.207 2   42.2399
      2 42.2399
      2 42.2399
16/02/2026 15:46:05.953 19   42.2459
      19 42.2459
      19 42.2459
16/02/2026 15:44:58.778 4   42.2539
      4 42.2539
      4 42.2539
16/02/2026 15:44:40.345 70   42.2539
      70 42.2539
      70 42.2539
16/02/2026 15:44:22.341 11   42.2539
      11 42.2539
      11 42.2539
16/02/2026 15:41:32.899 60   42.2392
      60 42.2392
      60 42.2392
16/02/2026 15:40:59.079 2   42.2514
      2 42.2514
      2 42.2514
16/02/2026 15:40:53.312 6   42.2514
      6 42.2514
      6 42.2514
16/02/2026 15:40:27.163 40   42.2157
      40 42.2157
      23 42.2157
      16 42.2157
      1 42.2157
16/02/2026 15:39:59.533 50   42.2599
      50 42.2599
      50 42.2599
16/02/2026 15:38:49.203 230   42.2392
      230 42.2392
      230 42.2392
16/02/2026 15:38:25.286 1 496   42.2699
      1 496 42.2699
      1 496 42.2699
16/02/2026 15:37:56.464 53   42.2639
      15 42.2639
      53 42.2639
      38 42.2639
16/02/2026 15:36:34.230 11 046   42.2637
      11 046 42.2637
      11 046 42.2637
16/02/2026 15:35:58.374 1   42.2706
      1 42.2706
      1 42.2706
16/02/2026 15:35:45.215 1   42.2559
      1 42.2559
      1 42.2559
16/02/2026 15:35:32.103 14   42.2589
      14 42.2589
      14 42.2589
16/02/2026 15:35:00.523 194   42.2549
      194 42.2549
      194 42.2549
16/02/2026 15:35:00.464 25   42.2331
      25 42.2331
      25 42.2331
16/02/2026 15:34:58.175 10   42.2549
      10 42.2549
      10 42.2549
16/02/2026 15:34:31.712 3   42.2201
      3 42.2201
      3 42.2201
16/02/2026 15:34:07.684 1   42.2409
      1 42.2409
      1 42.2409
16/02/2026 15:30:58.714 14   42.2201
      14 42.2201
      14 42.2201
16/02/2026 15:30:25.062 24   42.2379
      24 42.2379
      24 42.2379
16/02/2026 15:30:08.618 70   42.24
      70 42.24
      70 42.24
16/02/2026 15:29:47.964 400   42.2499
      400 42.2499
      400 42.2499
16/02/2026 15:27:49.038 2   42.2519
      2 42.2519
      2 42.2519
16/02/2026 15:25:51.170 4   42.2441
      4 42.2441
      4 42.2441
16/02/2026 15:25:05.499 11   42.2526
      11 42.2526
      11 42.2526
16/02/2026 15:24:08.792 21   42.2527
      21 42.2527
      21 42.2527
16/02/2026 15:22:24.897 100   42.2629
      100 42.2629
      100 42.2629
16/02/2026 15:21:18.956 10   42.2599
      10 42.2599
      10 42.2599
16/02/2026 15:20:41.748 17   42.2295
      17 42.2295
      17 42.2295
16/02/2026 15:18:53.552 450   42.25
      50 42.25
      450 42.25
      400 42.25
16/02/2026 15:17:09.210 100   42.2589
      100 42.2589
      100 42.2589
16/02/2026 15:17:08.928 1   42.2589
      1 42.2589
      1 42.2589
16/02/2026 15:15:37.799 95   42.2589
      95 42.2589
      95 42.2589
16/02/2026 15:15:08.187 142   42.26
      142 42.26
      142 42.26
16/02/2026 15:14:43.821 5   42.2629
      5 42.2629
      5 42.2629
16/02/2026 15:13:51.632 5   42.2779
      5 42.2779
      5 42.2779
16/02/2026 15:11:48.914 77   42.28
      47 42.28
      30 42.28
      77 42.28
16/02/2026 15:11:17.330 19   42.2672
      19 42.2672
      19 42.2672
16/02/2026 15:08:33.594 15   42.3039
      15 42.3039
      15 42.3039
16/02/2026 15:06:37.560 1   42.2909
      1 42.2909
      1 42.2909
16/02/2026 15:06:26.189 10   42.2763
      10 42.2763
      10 42.2763
16/02/2026 15:04:44.037 354   42.3067
      354 42.3067
      354 42.3067
16/02/2026 15:04:34.373 141   42.3067
      141 42.3067
      141 42.3067
16/02/2026 15:03:25.355 5   42.30
      5 42.30
      5 42.30
16/02/2026 15:03:16.504 1 300   42.30
      745 42.30
      1 300 42.30
      107 42.30
      230 42.30
      61 42.30
      5 42.30
      4 42.30
      60 42.30
      18 42.30
      70 42.30
16/02/2026 15:02:57.688 50   42.31
      50 42.31
      50 42.31
16/02/2026 15:01:43.703 10   42.3091
      10 42.3091
      10 42.3091
16/02/2026 15:01:09.541 1   42.3129
      1 42.3129
      1 42.3129
16/02/2026 15:00:38.579 1   42.3102
      1 42.3102
      1 42.3102
16/02/2026 15:00:34.886 1   42.3102
      1 42.3102
      1 42.3102
16/02/2026 15:00:30.490 2   42.3102
      2 42.3102
      2 42.3102
16/02/2026 14:58:00.567 10   42.3182
      10 42.3182
      10 42.3182
16/02/2026 14:57:33.617 23   42.3249
      23 42.3249
      23 42.3249
16/02/2026 14:56:31.059 11   42.3259
      11 42.3259
      11 42.3259
16/02/2026 14:56:10.098 50   42.3259
      50 42.3259
      50 42.3259
16/02/2026 14:56:00.461 236   42.3269
      236 42.3269
      236 42.3269
16/02/2026 14:53:55.440 1   42.3259
      1 42.3259
      1 42.3259
16/02/2026 14:53:54.829 3   42.3259
      3 42.3259
      3 42.3259
16/02/2026 14:51:48.258 1   42.3108
      1 42.3108
      1 42.3108
16/02/2026 14:51:42.735 1   42.3108
      1 42.3108
      1 42.3108
16/02/2026 14:49:50.019 236   42.3329
      236 42.3329
      236 42.3329
16/02/2026 14:48:58.753 1   42.3319
      1 42.3319
      1 42.3319
16/02/2026 14:48:57.434 42   42.3319
      42 42.3319
      42 42.3319
16/02/2026 14:48:48.736 4   42.3211
      4 42.3211
      4 42.3211
16/02/2026 14:48:36.813 112   42.3299
      112 42.3299
      112 42.3299
16/02/2026 14:46:24.033 7   42.3369
      7 42.3369
      7 42.3369
16/02/2026 14:46:09.806 3   42.3389
      3 42.3389
      3 42.3389
16/02/2026 14:46:09.747 1   42.3389
      1 42.3389
      1 42.3389
16/02/2026 14:45:49.913 50   42.3389
      50 42.3389
      50 42.3389
16/02/2026 14:45:12.004 12   42.3389
      12 42.3389
      12 42.3389
16/02/2026 14:42:50.892 65   42.33
      65 42.33
      65 42.33
16/02/2026 14:42:46.514 8   42.3309
      8 42.3309
      8 42.3309
16/02/2026 14:40:11.849 50   42.3399
      50 42.3399
      50 42.3399
16/02/2026 14:38:56.518 4   42.3449
      4 42.3449
      4 42.3449
16/02/2026 14:37:41.744 235   42.3449
      235 42.3449
      235 42.3449
16/02/2026 14:35:06.654 11   42.3439
      11 42.3439
      11 42.3439
16/02/2026 14:34:35.961 15   42.3439
      15 42.3439
      15 42.3439
16/02/2026 14:33:07.254 357   42.3419
      357 42.3419
      357 42.3419
16/02/2026 14:31:32.087 181   42.3515
      181 42.3515
      181 42.3515
16/02/2026 14:31:16.686 117   42.3479
      117 42.3479
      117 42.3479
16/02/2026 14:29:18.473 152   42.3359
      152 42.3359
      152 42.3359
16/02/2026 14:29:11.121 1   42.3359
      1 42.3359
      1 42.3359
16/02/2026 14:28:43.754 1   42.3281
      1 42.3281
      1 42.3281
16/02/2026 14:27:41.534 3   42.3312
      3 42.3312
      3 42.3312
16/02/2026 14:27:32.829 72   42.3359
      72 42.3359
      72 42.3359
16/02/2026 14:26:22.438 200   42.3359
      200 42.3359
      200 42.3359
16/02/2026 14:25:33.652 12   42.3349
      12 42.3349
      12 42.3349
16/02/2026 14:24:55.901 51   42.3309
      51 42.3309
      51 42.3309
16/02/2026 14:24:42.903 4   42.3337
      4 42.3337
      4 42.3337
16/02/2026 14:24:08.742 214   42.3369
      214 42.3369
      214 42.3369
16/02/2026 14:24:02.809 9   42.3369
      9 42.3369
      9 42.3369
16/02/2026 14:22:57.236 18   42.3389
      18 42.3389
      18 42.3389
16/02/2026 14:22:51.888 100   42.3389
      100 42.3389
      100 42.3389
16/02/2026 14:22:32.463 45   42.3306
      45 42.3306
      45 42.3306
16/02/2026 14:22:26.402 335   42.3409
      335 42.3409
      335 42.3409
16/02/2026 14:19:26.067 472   42.3469
      472 42.3469
      472 42.3469
16/02/2026 14:18:35.134 34   42.3449
      34 42.3449
      34 42.3449
16/02/2026 14:18:06.120 30   42.3449
      30 42.3449
      30 42.3449
16/02/2026 14:17:44.570 2   42.3321
      2 42.3321
      2 42.3321
16/02/2026 14:14:51.711 2   42.3493
      2 42.3493
      2 42.3493
16/02/2026 14:13:25.306 2   42.3429
      2 42.3429
      2 42.3429
16/02/2026 14:12:20.065 354   42.3479
      354 42.3479
      354 42.3479
16/02/2026 14:10:32.110 48   42.3424
      48 42.3424
      48 42.3424
16/02/2026 14:10:09.648 50   42.3424
      50 42.3424
      50 42.3424
16/02/2026 14:08:41.012 7   42.3439
      7 42.3439
      7 42.3439
16/02/2026 14:07:57.504 48   42.3351
      48 42.3351
      48 42.3351
16/02/2026 14:04:19.403 48   42.3439
      48 42.3439
      48 42.3439
16/02/2026 14:01:58.032 589   42.3479
      589 42.3479
      589 42.3479
16/02/2026 14:01:10.856 2   42.3519
      2 42.3519
      2 42.3519
16/02/2026 14:00:28.051 100   42.3689
      100 42.3689
      100 42.3689
16/02/2026 13:57:00.646 47   42.3739
      47 42.3739
      47 42.3739
16/02/2026 13:53:32.048 1   42.3669
      1 42.3669
      1 42.3669
16/02/2026 13:51:09.315 1   42.3619
      1 42.3619
      1 42.3619
16/02/2026 13:50:45.164 6   42.3532
      6 42.3532
      6 42.3532
16/02/2026 13:50:31.765 1   42.3542
      1 42.3542
      1 42.3542
16/02/2026 13:49:36.040 1   42.3619
      1 42.3619
      1 42.3619
16/02/2026 13:49:23.789 49   42.3619
      49 42.3619
      49 42.3619
16/02/2026 13:46:31.655 3   42.3464
      3 42.3464
      3 42.3464
16/02/2026 13:46:24.785 3   42.3549
      3 42.3549
      3 42.3549
16/02/2026 13:44:22.775 3   42.3589
      3 42.3589
      3 42.3589
16/02/2026 13:43:31.860 1   42.3529
      1 42.3529
      1 42.3529
16/02/2026 13:43:23.482 130   42.3529
      130 42.3529
      130 42.3529
16/02/2026 13:42:31.354 167   42.3599
      167 42.3599
      167 42.3599
16/02/2026 13:41:02.937 1   42.3709
      1 42.3709
      1 42.3709
16/02/2026 13:40:03.669 12   42.3729
      12 42.3729
      12 42.3729
16/02/2026 13:39:53.408 1   42.3729
      1 42.3729
      1 42.3729
16/02/2026 13:39:21.737 50   42.3669
      50 42.3669
      50 42.3669
16/02/2026 13:39:14.815 47   42.3601
      47 42.3601
      47 42.3601
16/02/2026 13:38:42.596 12   42.3659
      12 42.3659
      12 42.3659
16/02/2026 13:38:34.360 2   42.3659
      2 42.3659
      2 42.3659
16/02/2026 13:38:18.685 1   42.3659
      1 42.3659
      1 42.3659
16/02/2026 13:38:16.263 5   42.3659
      5 42.3659
      5 42.3659
16/02/2026 13:36:42.696 40   42.3511
      40 42.3511
      40 42.3511
16/02/2026 13:36:18.298 68   42.3531
      68 42.3531
      68 42.3531
16/02/2026 13:35:57.483 278   42.3626
      278 42.3626
      278 42.3626
16/02/2026 13:35:38.681 701   42.3659
      701 42.3659
      701 42.3659
16/02/2026 13:35:18.831 5   42.3635
      5 42.3635
      5 42.3635
16/02/2026 13:35:07.064 236   42.3679
      236 42.3679
      236 42.3679
16/02/2026 13:35:05.968 5   42.3679
      5 42.3679
      5 42.3679
16/02/2026 13:34:49.807 1   42.3679
      1 42.3679
      1 42.3679
16/02/2026 13:33:49.227 15   42.3602
      15 42.3602
      15 42.3602
16/02/2026 13:33:46.136 24   42.3679
      24 42.3679
      24 42.3679

    > >>

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