iShsIII-MSCI Wld Sm.Ca.UCI.ETF

282

243

7.774

Date Time Volume Order Volume Price
30/12/2025 13:56:18.502 18   7.774
      18 7.774
      18 7.774
30/12/2025 13:51:53.954 2   7.774
      2 7.774
      2 7.774
30/12/2025 13:50:56.495 30   7.774
      30 7.774
      30 7.774
30/12/2025 13:50:47.616 177   7.773
      177 7.773
      177 7.773
30/12/2025 13:49:22.833 25 900   7.774
      25 900 7.774
      25 900 7.774
30/12/2025 13:49:07.902 25 900   7.774
      25 900 7.774
      25 900 7.774
30/12/2025 13:42:06.638 26   7.774
      26 7.774
      26 7.774
30/12/2025 13:39:30.012 13   7.771
      13 7.771
      13 7.771
30/12/2025 13:39:12.302 1 666   7.77
      1 666 7.77
      1 666 7.77
30/12/2025 13:36:17.468 3   7.77
      3 7.77
      3 7.77
30/12/2025 13:34:53.736 473   7.77
      457 7.77
      473 7.77
      16 7.77
30/12/2025 13:34:32.843 85   7.772
      85 7.772
      85 7.772
30/12/2025 13:34:24.672 20   7.771
      20 7.771
      20 7.771
30/12/2025 13:32:21.725 5   7.771
      5 7.771
      5 7.771
30/12/2025 13:29:37.204 420   7.773
      420 7.773
      420 7.773
30/12/2025 13:28:32.613 3   7.774
      3 7.774
      3 7.774
30/12/2025 13:26:58.047 10   7.773
      10 7.773
      10 7.773
30/12/2025 13:26:41.969 130   7.773
      130 7.773
      130 7.773
30/12/2025 13:26:13.548 250   7.773
      250 7.773
      250 7.773
30/12/2025 13:24:37.362 322   7.775
      322 7.775
      322 7.775
30/12/2025 13:24:27.886 12   7.775
      12 7.775
      12 7.775
30/12/2025 13:20:20.190 152   7.775
      152 7.775
      152 7.775
30/12/2025 13:19:56.077 308   7.775
      308 7.775
      308 7.775
30/12/2025 13:16:10.854 37   7.776
      37 7.776
      37 7.776
30/12/2025 13:15:46.325 756   7.774
      756 7.774
      756 7.774
30/12/2025 13:14:36.274 200   7.778
      200 7.778
      200 7.778
30/12/2025 13:14:15.331 4 429   7.778
      4 429 7.778
      4 429 7.778
30/12/2025 13:12:02.073 13   7.788
      13 7.788
      13 7.788
30/12/2025 13:07:18.307 30   7.777
      30 7.777
      30 7.777
30/12/2025 12:59:22.847 250   7.775
      250 7.775
      250 7.775
30/12/2025 12:58:29.700 40   7.775
      40 7.775
      40 7.775
30/12/2025 12:57:30.217 13   7.774
      13 7.774
      13 7.774
30/12/2025 12:56:46.909 643   7.775
      643 7.775
      643 7.775
30/12/2025 12:53:13.018 384   7.773
      384 7.773
      384 7.773
30/12/2025 12:51:55.890 161   7.773
      161 7.773
      161 7.773
30/12/2025 12:51:31.022 20   7.773
      20 7.773
      20 7.773
30/12/2025 12:51:02.436 45   7.77
      45 7.77
      45 7.77
30/12/2025 12:50:21.954 13   7.773
      13 7.773
      13 7.773
30/12/2025 12:49:43.732 2   7.773
      2 7.773
      2 7.773
30/12/2025 12:45:12.792 7   7.769
      7 7.769
      7 7.769
30/12/2025 12:45:02.612 871   7.769
      871 7.769
      871 7.769
30/12/2025 12:45:00.637 1   7.767
      1 7.767
      1 7.767
30/12/2025 12:44:56.822 3   7.767
      3 7.767
      3 7.767
30/12/2025 12:44:36.103 7   7.769
      7 7.769
      7 7.769
30/12/2025 12:44:11.885 1   7.767
      1 7.767
      1 7.767
30/12/2025 12:42:26.282 5   7.769
      5 7.769
      5 7.769
30/12/2025 12:41:19.487 94   7.769
      94 7.769
      94 7.769
30/12/2025 12:39:11.186 296   7.766
      296 7.766
      296 7.766
30/12/2025 12:38:39.326 200   7.766
      200 7.766
      200 7.766
30/12/2025 12:33:00.865 187   7.764
      139 7.764
      187 7.764
      48 7.764
30/12/2025 12:32:19.433 741   7.764
      741 7.764
      741 7.764
30/12/2025 12:30:33.708 13   7.764
      13 7.764
      13 7.764
30/12/2025 12:29:15.154 76   7.764
      76 7.764
      76 7.764
30/12/2025 12:25:14.273 122   7.765
      122 7.765
      122 7.765
30/12/2025 12:23:57.645 130   7.767
      130 7.767
      130 7.767
30/12/2025 12:22:04.204 650   7.766
      650 7.766
      650 7.766
30/12/2025 12:22:01.409 257   7.766
      257 7.766
      257 7.766
30/12/2025 12:21:49.110 605   7.766
      605 7.766
      605 7.766
30/12/2025 12:17:21.863 200   7.764
      200 7.764
      200 7.764
30/12/2025 12:17:00.015 358   7.764
      358 7.764
      358 7.764
30/12/2025 12:15:45.436 1 000   7.763
      1 000 7.763
      1 000 7.763
30/12/2025 12:10:38.532 384   7.764
      384 7.764
      384 7.764
30/12/2025 12:10:07.340 2   7.764
      2 7.764
      2 7.764
30/12/2025 12:09:45.920 384   7.764
      384 7.764
      384 7.764
30/12/2025 12:09:14.506 71   7.764
      71 7.764
      71 7.764
30/12/2025 12:06:13.517 644   7.766
      644 7.766
      644 7.766
30/12/2025 12:03:34.514 26   7.766
      26 7.766
      26 7.766
30/12/2025 11:55:00.670 120   7.765
      120 7.765
      120 7.765
30/12/2025 11:50:03.470 20   7.766
      20 7.766
      20 7.766
30/12/2025 11:48:51.860 82   7.765
      82 7.765
      82 7.765
30/12/2025 11:48:14.141 109   7.765
      109 7.765
      109 7.765
30/12/2025 11:47:05.922 9   7.765
      9 7.765
      9 7.765
30/12/2025 11:46:10.562 154   7.765
      154 7.765
      154 7.765
30/12/2025 11:46:01.541 2 450   7.765
      2 450 7.765
      2 450 7.765
30/12/2025 11:43:19.368 150   7.766
      150 7.766
      150 7.766
30/12/2025 11:43:06.926 39   7.766
      39 7.766
      39 7.766
30/12/2025 11:42:42.075 7   7.766
      7 7.766
      7 7.766
30/12/2025 11:40:45.565 1 500   7.765
      1 500 7.765
      1 500 7.765
30/12/2025 11:39:47.877 20   7.767
      20 7.767
      20 7.767
30/12/2025 11:38:59.237 1   7.766
      1 7.766
      1 7.766
30/12/2025 11:36:33.516 10   7.766
      10 7.766
      10 7.766
30/12/2025 11:35:24.339 64   7.766
      64 7.766
      64 7.766
30/12/2025 11:35:03.127 64   7.767
      64 7.767
      64 7.767
30/12/2025 11:33:41.069 300   7.767
      300 7.767
      300 7.767
30/12/2025 11:33:10.959 100   7.767
      100 7.767
      100 7.767
30/12/2025 11:31:23.569 619   7.766
      619 7.766
      619 7.766
30/12/2025 11:30:27.936 129   7.765
      129 7.765
      129 7.765
30/12/2025 11:30:04.549 1 930   7.767
      1 930 7.767
      1 930 7.767
30/12/2025 11:29:18.144 82   7.766
      82 7.766
      82 7.766
30/12/2025 11:28:07.399 1 000   7.767
      1 000 7.767
      1 000 7.767
30/12/2025 11:25:28.812 40   7.766
      40 7.766
      40 7.766
30/12/2025 11:24:20.374 594   7.763
      594 7.763
      594 7.763
30/12/2025 11:23:20.968 14   7.764
      14 7.764
      14 7.764
30/12/2025 11:23:16.483 1 829   7.764
      1 829 7.764
      1 829 7.764
30/12/2025 11:22:14.768 901   7.764
      901 7.764
      901 7.764
30/12/2025 11:21:29.582 5   7.763
      5 7.763
      5 7.763
30/12/2025 11:21:20.193 393   7.763
      393 7.763
      393 7.763
30/12/2025 11:19:47.726 2   7.764
      2 7.764
      2 7.764
30/12/2025 11:19:44.454 2 000   7.764
      2 000 7.764
      2 000 7.764
30/12/2025 11:17:31.166 614   7.763
      614 7.763
      614 7.763
30/12/2025 11:15:25.634 618   7.762
      618 7.762
      618 7.762
30/12/2025 11:14:43.001 128   7.762
      128 7.762
      128 7.762
30/12/2025 11:14:01.604 1 288   7.762
      1 288 7.762
      1 288 7.762
30/12/2025 11:13:59.149 109   7.761
      109 7.761
      109 7.761
30/12/2025 11:13:39.254 3   7.762
      3 7.762
      3 7.762
30/12/2025 11:13:10.823 128   7.762
      128 7.762
      128 7.762
30/12/2025 11:11:18.750 59   7.761
      59 7.761
      59 7.761
30/12/2025 11:10:35.860 80   7.762
      80 7.762
      80 7.762
30/12/2025 11:09:58.852 25   7.764
      25 7.764
      25 7.764
30/12/2025 11:08:44.669 1 700   7.764
      1 700 7.764
      1 700 7.764
30/12/2025 11:08:38.084 300   7.764
      300 7.764
      300 7.764
30/12/2025 11:08:13.235 25   7.764
      25 7.764
      25 7.764
30/12/2025 11:07:19.100 30   7.764
      30 7.764
      30 7.764
30/12/2025 11:05:57.090 1 300   7.764
      1 300 7.764
      1 300 7.764
30/12/2025 11:03:00.134 26   7.765
      26 7.765
      26 7.765
30/12/2025 11:02:39.763 4 000   7.764
      4 000 7.764
      4 000 7.764
30/12/2025 10:58:20.639 64   7.763
      64 7.763
      64 7.763
30/12/2025 10:56:46.055 10   7.764
      10 7.764
      10 7.764
30/12/2025 10:55:27.570 187   7.763
      187 7.763
      187 7.763
30/12/2025 10:51:23.410 128   7.762
      128 7.762
      128 7.762
30/12/2025 10:50:16.213 638   7.762
      638 7.762
      638 7.762
30/12/2025 10:46:30.409 121   7.761
      121 7.761
      121 7.761
30/12/2025 10:46:16.633 745   7.761
      745 7.761
      745 7.761
30/12/2025 10:44:19.901 462   7.762
      462 7.762
      462 7.762
30/12/2025 10:39:44.599 1 288   7.761
      1 288 7.761
      1 288 7.761
30/12/2025 10:38:54.301 34   7.759
      34 7.759
      34 7.759
30/12/2025 10:37:49.344 78   7.759
      55 7.759
      78 7.759
      23 7.759
30/12/2025 10:36:54.901 180   7.76
      180 7.76
      180 7.76
30/12/2025 10:35:19.249 1 929   7.762
      1 929 7.762
      1 929 7.762
30/12/2025 10:30:32.835 17   7.761
      17 7.761
      17 7.761
30/12/2025 10:28:28.590 100   7.761
      100 7.761
      100 7.761
30/12/2025 10:25:30.036 695   7.762
      695 7.762
      695 7.762
30/12/2025 10:23:05.026 70   7.762
      70 7.762
      70 7.762
30/12/2025 10:22:30.803 350   7.762
      350 7.762
      350 7.762
30/12/2025 10:19:59.413 283   7.763
      283 7.763
      283 7.763
30/12/2025 10:19:17.148 1 000   7.763
      1 000 7.763
      1 000 7.763
30/12/2025 10:17:33.631 1 590   7.763
      1 590 7.763
      1 590 7.763
30/12/2025 10:13:14.044 1 500   7.762
      1 500 7.762
      1 500 7.762
30/12/2025 10:10:03.759 280   7.761
      280 7.761
      280 7.761
30/12/2025 10:09:56.218 20   7.762
      20 7.762
      20 7.762
30/12/2025 10:09:44.786 9   7.762
      9 7.762
      9 7.762
30/12/2025 10:08:12.655 257   7.763
      257 7.763
      257 7.763
30/12/2025 10:08:07.585 60   7.763
      60 7.763
      60 7.763
30/12/2025 10:08:03.035 178   7.763
      178 7.763
      178 7.763
30/12/2025 10:07:11.843 144   7.762
      144 7.762
      144 7.762
30/12/2025 10:05:50.255 50   7.762
      50 7.762
      50 7.762
30/12/2025 10:03:57.677 13   7.762
      13 7.762
      13 7.762
30/12/2025 10:03:40.078 15   7.762
      15 7.762
      15 7.762
30/12/2025 10:01:04.688 644   7.761
      644 7.761
      644 7.761
30/12/2025 09:59:25.744 17   7.76
      17 7.76
      17 7.76
30/12/2025 09:58:27.427 1 829   7.76
      25 7.76
      1 288 7.76
      1 829 7.76
      516 7.76
30/12/2025 09:57:06.016 50   7.762
      50 7.762
      50 7.762
30/12/2025 09:53:48.480 1 300   7.763
      1 300 7.763
      1 300 7.763
30/12/2025 09:53:44.674 55   7.762
      55 7.762
      55 7.762
30/12/2025 09:53:34.070 129   7.762
      129 7.762
      129 7.762
30/12/2025 09:51:45.370 60   7.763
      60 7.763
      60 7.763
30/12/2025 09:51:00.902 13   7.763
      13 7.763
      13 7.763
30/12/2025 09:49:41.763 52   7.763
      52 7.763
      52 7.763
30/12/2025 09:48:41.494 150   7.763
      150 7.763
      150 7.763
30/12/2025 09:46:28.114 128   7.763
      128 7.763
      128 7.763
30/12/2025 09:44:57.311 3   7.761
      3 7.761
      3 7.761
30/12/2025 09:44:32.077 2   7.762
      2 7.762
      2 7.762
30/12/2025 09:44:11.197 404   7.762
      404 7.762
      404 7.762
30/12/2025 09:43:12.570 50   7.763
      50 7.763
      50 7.763
30/12/2025 09:43:03.235 13   7.762
      13 7.762
      13 7.762
30/12/2025 09:42:35.054 1   7.762
      1 7.762
      1 7.762
30/12/2025 09:40:06.506 1   7.762
      1 7.762
      1 7.762
30/12/2025 09:40:06.101 1   7.762
      1 7.762
      1 7.762
30/12/2025 09:37:59.133 221   7.76
      221 7.76
      221 7.76
30/12/2025 09:37:40.010 7   7.761
      7 7.761
      7 7.761
30/12/2025 09:36:45.382 338   7.761
      338 7.761
      338 7.761
30/12/2025 09:34:33.843 644   7.761
      644 7.761
      644 7.761
30/12/2025 09:33:57.223 3   7.759
      3 7.759
      3 7.759
30/12/2025 09:33:36.900 1   7.762
      1 7.762
      1 7.762
30/12/2025 09:33:34.587 2   7.762
      2 7.762
      2 7.762
30/12/2025 09:33:33.682 1   7.762
      1 7.762
      1 7.762
30/12/2025 09:33:20.757 25   7.763
      25 7.763
      25 7.763
30/12/2025 09:31:32.943 1   7.763
      1 7.763
      1 7.763
30/12/2025 09:30:58.596 1 757   7.762
      1 757 7.762
      1 757 7.762
30/12/2025 09:30:32.969 6   7.762
      6 7.762
      6 7.762
30/12/2025 09:30:32.569 1   7.762
      1 7.762
      1 7.762
30/12/2025 09:30:27.837 3   7.76
      3 7.76
      3 7.76
30/12/2025 09:30:12.270 50   7.761
      50 7.761
      50 7.761
30/12/2025 09:30:12.235 1   7.761
      1 7.761
      1 7.761
30/12/2025 09:29:05.425 2   7.761
      2 7.761
      2 7.761
30/12/2025 09:29:03.725 1   7.761
      1 7.761
      1 7.761
30/12/2025 09:28:55.305 350   7.761
      350 7.761
      350 7.761
30/12/2025 09:28:50.961 4   7.76
      4 7.76
      4 7.76
30/12/2025 09:27:36.523 504   7.761
      504 7.761
      504 7.761
30/12/2025 09:26:42.352 435   7.762
      435 7.762
      435 7.762
30/12/2025 09:26:11.168 17   7.763
      17 7.763
      17 7.763
30/12/2025 09:25:57.694 3   7.762
      3 7.762
      3 7.762
30/12/2025 09:25:38.656 1   7.762
      1 7.762
      1 7.762
30/12/2025 09:25:36.740 1   7.762
      1 7.762
      1 7.762
30/12/2025 09:25:09.448 1   7.763
      1 7.763
      1 7.763
30/12/2025 09:24:34.438 1   7.764
      1 7.764
      1 7.764
30/12/2025 09:24:33.634 1   7.764
      1 7.764
      1 7.764
30/12/2025 09:23:02.859 1   7.763
      1 7.763
      1 7.763
30/12/2025 09:21:57.354 3   7.761
      3 7.761
      3 7.761
30/12/2025 09:21:32.803 1   7.761
      1 7.761
      1 7.761
30/12/2025 09:21:07.953 2   7.762
      2 7.762
      2 7.762
30/12/2025 09:20:25.703 25   7.761
      25 7.761
      25 7.761
30/12/2025 09:19:50.492 364   7.761
      364 7.761
      364 7.761
30/12/2025 09:19:40.310 7   7.761
      7 7.761
      7 7.761
30/12/2025 09:19:07.402 1   7.76
      1 7.76
      1 7.76
30/12/2025 09:17:42.782 100   7.759
      100 7.759
      100 7.759
30/12/2025 09:14:08.786 258   7.761
      258 7.761
      258 7.761
30/12/2025 09:11:57.303 3   7.76
      3 7.76
      3 7.76
30/12/2025 09:11:37.483 4   7.761
      4 7.761
      4 7.761
30/12/2025 09:10:06.121 1   7.761
      1 7.761
      1 7.761
30/12/2025 09:10:05.349 185   7.76
      185 7.76
      185 7.76
30/12/2025 09:09:38.940 2   7.761
      2 7.761
      2 7.761
30/12/2025 09:09:12.164 1   7.761
      1 7.761
      1 7.761
30/12/2025 09:09:11.565 10   7.761
      10 7.761
      10 7.761
30/12/2025 09:09:08.047 2   7.761
      2 7.761
      2 7.761
30/12/2025 09:08:10.367 475   7.76
      475 7.76
      475 7.76
30/12/2025 09:07:38.890 13   7.763
      13 7.763
      13 7.763
30/12/2025 09:07:27.455 3   7.76
      3 7.76
      3 7.76
30/12/2025 09:07:09.917 13   7.762
      13 7.762
      13 7.762
30/12/2025 09:07:04.493 3   7.761
      3 7.761
      3 7.761
30/12/2025 09:06:33.989 10   7.761
      10 7.761
      10 7.761
30/12/2025 09:06:09.435 33   7.761
      33 7.761
      33 7.761
30/12/2025 09:06:07.931 1   7.761
      1 7.761
      1 7.761
30/12/2025 09:05:28.125 4   7.757
      4 7.757
      4 7.757
30/12/2025 09:05:23.326 7   7.76
      7 7.76
      7 7.76
30/12/2025 09:05:12.788 1 057   7.757
      193 7.757
      2 7.757
      3 7.757
      8 7.757
      2 7.757
      1 7.757
      4 7.757
      5 7.757
      13 7.757
      503 7.757
      310 7.757
      13 7.757
      801 7.757
      1 7.757
      64 7.757
      189 7.757
      2 7.757
30/12/2025 08:51:43.371 20   7.776
      20 7.776
      20 7.776
30/12/2025 08:45:13.375 129   7.777
      129 7.777
      129 7.777
30/12/2025 08:42:07.428 10   7.732
      10 7.732
      10 7.732
30/12/2025 08:40:19.802 1   7.732
      1 7.732
      1 7.732
30/12/2025 08:39:48.603 10   7.732
      10 7.732
      10 7.732
30/12/2025 08:33:43.227 253   7.73
      253 7.73
      253 7.73
30/12/2025 08:31:17.378 10   7.775
      10 7.775
      10 7.775
30/12/2025 08:25:13.884 65   7.777
      65 7.777
      65 7.777
30/12/2025 08:21:49.950 124   7.777
      124 7.777
      124 7.777
30/12/2025 08:14:55.736 135   7.734
      135 7.734
      135 7.734
30/12/2025 08:09:44.886 123   7.778
      123 7.778
      123 7.778
30/12/2025 08:03:13.976 380   7.777
      28 7.777
      202 7.777
      150 7.777
      380 7.777
30/12/2025 07:41:29.649 3   7.735
      3 7.735
      3 7.735
30/12/2025 07:41:16.362 20   7.778
      20 7.778
      20 7.778
30/12/2025 07:37:13.110 46   7.701
      46 7.701
      46 7.701
30/12/2025 07:37:08.817 44 483   7.70
      39 256 7.70
      44 479 7.70
      1 7.70
      40 7.70
      3 7.70
      3 7.70
      50 7.70
      616 7.70
      418 7.70
      3 800 7.70
      300 7.70
30/12/2025 07:35:36.674 5 521   7.751
      12 7.751
      132 7.751
      500 7.751
      2 7.751
      6 7.751
      38 7.751
      5 7.751
      20 7.751
      5 521 7.751
      158 7.751
      4 648 7.751
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