ISHARES PHYS.MET.O.END ZT

160

152

79.5866

Date Time Volume Order Volume Price
15/05/2026 21:57:30.845 50   79.5866
      50 79.5866
      50 79.5866
15/05/2026 21:49:14.099 50   79.6916
      50 79.6916
      50 79.6916
15/05/2026 20:33:49.766 5   79.7516
      5 79.7516
      5 79.7516
15/05/2026 20:29:51.067 1   79.8016
      1 79.8016
      1 79.8016
15/05/2026 20:14:24.848 4   79.8566
      4 79.8566
      4 79.8566
15/05/2026 19:38:45.675 3   79.4734
      3 79.4734
      3 79.4734
15/05/2026 19:38:36.616 1   79.8716
      1 79.8716
      1 79.8716
15/05/2026 19:37:20.204 1   79.8915
      1 79.8915
      1 79.8915
15/05/2026 19:32:50.025 16   79.8616
      16 79.8616
      16 79.8616
15/05/2026 19:05:07.229 1   79.7466
      1 79.7466
      1 79.7466
15/05/2026 18:53:21.884 13   79.6066
      13 79.6066
      13 79.6066
15/05/2026 18:51:25.827 1   79.6366
      1 79.6366
      1 79.6366
15/05/2026 18:51:02.523 7   79.2434
      7 79.2434
      7 79.2434
15/05/2026 18:11:21.862 1   78.9434
      1 78.9434
      1 78.9434
15/05/2026 18:09:35.476 1   78.9784
      1 78.9784
      1 78.9784
15/05/2026 17:54:23.550 106   79.4566
      106 79.4566
      106 79.4566
15/05/2026 17:51:42.508 6   79.5266
      6 79.5266
      6 79.5266
15/05/2026 17:45:48.792 50   79.5216
      50 79.5216
      50 79.5216
15/05/2026 17:43:30.810 12   79.1334
      12 79.1334
      12 79.1334
15/05/2026 17:42:06.278 1   79.5566
      1 79.5566
      1 79.5566
15/05/2026 17:41:45.706 3   79.1384
      3 79.1384
      3 79.1384
15/05/2026 17:41:41.351 1   79.5466
      1 79.5466
      1 79.5466
15/05/2026 17:35:59.344 2   79.6499
      2 79.6499
      2 79.6499
15/05/2026 17:30:08.481 1   79.4998
      1 79.4998
      1 79.4998
15/05/2026 17:27:53.392 1   79.4648
      1 79.4648
      1 79.4648
15/05/2026 17:25:10.039 1   79.4399
      1 79.4399
      1 79.4399
15/05/2026 17:23:16.321 2   79.5049
      2 79.5049
      2 79.5049
15/05/2026 17:09:54.561 4   79.4301
      4 79.4301
      4 79.4301
15/05/2026 17:07:04.913 8   79.7499
      4 79.7499
      8 79.7499
      4 79.7499
15/05/2026 16:57:01.262 50   79.6751
      50 79.6751
      50 79.6751
15/05/2026 16:52:37.825 1   79.4842
      1 79.4842
      1 79.4842
15/05/2026 16:32:43.414 2   79.6497
      2 79.6497
      2 79.6497
15/05/2026 16:28:06.132 2   79.5699
      2 79.5699
      2 79.5699
15/05/2026 16:17:22.607 2   79.5293
      2 79.5293
      2 79.5293
15/05/2026 16:14:54.990 13   79.4198
      13 79.4198
      13 79.4198
15/05/2026 16:13:04.239 100   79.37
      100 79.37
      100 79.37
15/05/2026 16:01:07.598 11   79.1499
      11 79.1499
      11 79.1499
15/05/2026 16:00:46.448 3   79.0801
      3 79.0801
      3 79.0801
15/05/2026 16:00:17.390 7   79.1798
      7 79.1798
      7 79.1798
15/05/2026 16:00:03.344 7   79.2447
      7 79.2447
      7 79.2447
15/05/2026 15:53:38.800 34   79.2499
      34 79.2499
      34 79.2499
15/05/2026 15:53:38.732 25   79.2599
      25 79.2599
      25 79.2599
15/05/2026 15:47:10.393 3   78.9299
      3 78.9299
      3 78.9299
15/05/2026 15:45:24.723 10   78.90
      10 78.90
      10 78.90
15/05/2026 15:44:51.437 91   78.9308
      91 78.9308
      91 78.9308
15/05/2026 15:44:51.373 40   78.9308
      38 78.9308
      40 78.9308
      2 78.9308
15/05/2026 15:44:51.255 58   79.00
      50 79.00
      58 79.00
      6 79.00
      2 79.00
15/05/2026 15:42:31.300 26   79.1648
      26 79.1648
      26 79.1648
15/05/2026 15:42:12.681 1   79.1549
      1 79.1549
      1 79.1549
15/05/2026 15:40:41.469 200   79.1299
      200 79.1299
      200 79.1299
15/05/2026 15:39:58.905 6   79.1499
      6 79.1499
      6 79.1499
15/05/2026 15:37:56.120 1   79.1149
      1 79.1149
      1 79.1149
15/05/2026 15:37:30.037 1   79.1051
      1 79.1051
      1 79.1051
15/05/2026 15:36:02.378 6   79.3348
      6 79.3348
      6 79.3348
15/05/2026 15:28:15.894 3   79.4401
      3 79.4401
      3 79.4401
15/05/2026 15:28:08.076 1   79.5299
      1 79.5299
      1 79.5299
15/05/2026 15:26:59.310 1   79.5798
      1 79.5798
      1 79.5798
15/05/2026 15:25:07.667 1   79.6349
      1 79.6349
      1 79.6349
15/05/2026 15:02:30.879 1   79.3699
      1 79.3699
      1 79.3699
15/05/2026 14:55:51.137 1   79.5001
      1 79.5001
      1 79.5001
15/05/2026 14:54:04.693 65   79.5548
      65 79.5548
      65 79.5548
15/05/2026 14:46:07.683 4   79.4101
      4 79.4101
      4 79.4101
15/05/2026 14:38:08.998 13   79.5348
      13 79.5348
      13 79.5348
15/05/2026 14:21:55.735 1   79.6448
      1 79.6448
      1 79.6448
15/05/2026 14:21:20.830 5   79.5951
      5 79.5951
      5 79.5951
15/05/2026 14:18:05.970 12   79.3851
      12 79.3851
      12 79.3851
15/05/2026 14:13:15.955 3   79.4451
      3 79.4451
      3 79.4451
15/05/2026 14:13:06.112 4   79.5247
      4 79.5247
      4 79.5247
15/05/2026 14:09:16.431 1   79.5396
      1 79.5396
      1 79.5396
15/05/2026 14:01:05.446 4   79.50
      4 79.50
      4 79.50
15/05/2026 13:45:28.347 1   79.5645
      1 79.5645
      1 79.5645
15/05/2026 13:34:27.534 4   79.6835
      4 79.6835
      4 79.6835
15/05/2026 13:18:50.910 27   79.7896
      27 79.7896
      27 79.7896
15/05/2026 13:10:02.452 32   79.7649
      32 79.7649
      32 79.7649
15/05/2026 13:06:30.395 1   80.1023
      1 80.1023
      1 80.1023
15/05/2026 12:45:49.884 2   79.6198
      2 79.6198
      2 79.6198
15/05/2026 12:37:36.548 6   79.4901
      6 79.4901
      6 79.4901
15/05/2026 12:36:46.290 13   79.5848
      13 79.5848
      13 79.5848
15/05/2026 12:31:55.362 1   79.5948
      1 79.5948
      1 79.5948
15/05/2026 12:31:40.798 1   79.5401
      1 79.5401
      1 79.5401
15/05/2026 12:30:57.852 1   79.4851
      1 79.4851
      1 79.4851
15/05/2026 12:26:21.118 2   79.5796
      2 79.5796
      2 79.5796
15/05/2026 12:16:22.546 1   79.7148
      1 79.7148
      1 79.7148
15/05/2026 12:13:32.789 2   79.6557
      2 79.6557
      2 79.6557
15/05/2026 12:13:23.085 377   79.6507
      377 79.6507
      377 79.6507
15/05/2026 12:13:16.204 6   79.71
      6 79.71
      6 79.71
15/05/2026 12:11:50.199 1   79.6698
      1 79.6698
      1 79.6698
15/05/2026 12:11:05.876 2   79.6548
      2 79.6548
      2 79.6548
15/05/2026 12:10:16.326 3   79.5918
      3 79.5918
      3 79.5918
15/05/2026 12:09:55.404 1   79.6649
      1 79.6649
      1 79.6649
15/05/2026 11:57:55.520 1   79.4099
      1 79.4099
      1 79.4099
15/05/2026 11:54:29.758 24   79.2956
      24 79.2956
      24 79.2956
15/05/2026 11:49:56.854 50   79.30
      50 79.30
      50 79.30
15/05/2026 11:49:17.394 190   79.31
      190 79.31
      190 79.31
15/05/2026 11:48:44.266 11   79.3548
      11 79.3548
      11 79.3548
15/05/2026 11:38:14.561 1   79.4642
      1 79.4642
      1 79.4642
15/05/2026 11:35:20.622 1   79.5548
      1 79.5548
      1 79.5548
15/05/2026 11:34:35.190 3   79.5798
      3 79.5798
      3 79.5798
15/05/2026 11:24:57.872 1   79.5448
      1 79.5448
      1 79.5448
15/05/2026 11:24:47.583 1   79.5546
      1 79.5546
      1 79.5546
15/05/2026 11:21:05.680 1   79.3907
      1 79.3907
      1 79.3907
15/05/2026 11:17:12.174 50   79.3357
      50 79.3357
      50 79.3357
15/05/2026 11:15:52.538 8   79.44
      8 79.44
      8 79.44
15/05/2026 11:04:31.491 88   79.5648
      88 79.5648
      88 79.5648
15/05/2026 11:04:02.573 2   79.5647
      2 79.5647
      2 79.5647
15/05/2026 11:01:29.503 19   79.5648
      19 79.5648
      19 79.5648
15/05/2026 11:01:08.698 26   79.5648
      26 79.5648
      26 79.5648
15/05/2026 10:59:45.812 3   79.4854
      3 79.4854
      3 79.4854
15/05/2026 10:59:17.820 26   79.5698
      26 79.5698
      26 79.5698
15/05/2026 10:57:36.963 70   79.5402
      70 79.5402
      70 79.5402
15/05/2026 10:56:54.558 50   79.5557
      50 79.5557
      50 79.5557
15/05/2026 10:55:28.255 2   79.5798
      2 79.5798
      2 79.5798
15/05/2026 10:55:14.496 1   79.6298
      1 79.6298
      1 79.6298
15/05/2026 10:54:44.710 2   79.5602
      2 79.5602
      2 79.5602
15/05/2026 10:54:18.571 15   79.655
      15 79.655
      15 79.655
15/05/2026 10:45:31.053 2   79.7398
      2 79.7398
      2 79.7398
15/05/2026 10:45:20.498 1   79.7348
      1 79.7348
      1 79.7348
15/05/2026 10:41:15.927 3   79.6057
      3 79.6057
      3 79.6057
15/05/2026 10:41:09.637 2   79.6748
      2 79.6748
      2 79.6748
15/05/2026 10:37:25.893 50   79.5001
      50 79.5001
      50 79.5001
15/05/2026 10:37:14.786 50   79.5051
      50 79.5051
      50 79.5051
15/05/2026 10:10:56.206 2   79.8098
      2 79.8098
      2 79.8098
15/05/2026 10:05:05.920 9   79.7248
      9 79.7248
      9 79.7248
15/05/2026 09:54:20.982 97   79.8748
      97 79.8748
      97 79.8748
15/05/2026 09:44:37.095 1   79.9948
      1 79.9948
      1 79.9948
15/05/2026 09:26:41.333 1   80.0448
      1 80.0448
      1 80.0448
15/05/2026 09:22:41.596 1   80.1398
      1 80.1398
      1 80.1398
15/05/2026 09:20:46.347 3   80.1054
      3 80.1054
      3 80.1054
15/05/2026 09:20:24.117 1   80.1648
      1 80.1648
      1 80.1648
15/05/2026 09:05:58.563 2   80.1115
      1 80.1115
      1 80.1115
      2 80.1115
15/05/2026 08:45:55.208 1   80.0715
      1 80.0715
      1 80.0715
15/05/2026 08:45:35.621 3   79.6384
      3 79.6384
      3 79.6384
15/05/2026 08:39:28.430 10   80.0765
      10 80.0765
      10 80.0765
15/05/2026 08:36:25.460 25   80.1215
      25 80.1215
      25 80.1215
15/05/2026 08:35:45.775 3   79.7034
      3 79.7034
      3 79.7034
15/05/2026 08:35:36.162 7   80.1415
      7 80.1415
      7 80.1415
15/05/2026 08:28:00.936 2   80.1315
      2 80.1315
      2 80.1315
15/05/2026 08:25:44.217 2   79.7084
      2 79.7084
      2 79.7084
15/05/2026 08:22:35.886 2   79.6934
      2 79.6934
      2 79.6934
15/05/2026 08:15:59.972 1   80.0515
      1 80.0515
      1 80.0515
15/05/2026 08:12:00.012 1   80.0565
      1 80.0565
      1 80.0565
15/05/2026 08:03:01.971 4   79.9015
      4 79.9015
      4 79.9015
15/05/2026 08:02:36.595 163   79.4684
      163 79.4684
      163 79.4684
15/05/2026 08:02:15.954 4   79.4884
      2 79.4884
      4 79.4884
      2 79.4884
15/05/2026 08:02:07.641 3   79.8815
      3 79.8815
      3 79.8815
15/05/2026 08:01:55.533 1   79.8516
      1 79.8516
      1 79.8516
15/05/2026 08:00:50.703 2   79.8615
      2 79.8615
      2 79.8615
15/05/2026 08:00:31.624 1   79.8615
      1 79.8615
      1 79.8615
15/05/2026 08:00:27.835 7   79.8615
      7 79.8615
      7 79.8615
15/05/2026 08:00:13.426 1   79.4434
      1 79.4434
      1 79.4434
15/05/2026 07:59:26.461 15   79.9915
      15 79.9915
      10 79.9915
      2 79.9915
      3 79.9915
15/05/2026 07:47:05.376 100   80.188
      15 80.188
      85 80.188
      100 80.188
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM