iShs Core MSCI EM IMI U.ETF

1212

1098

42.2197

    > >>

Date Time Volume Order Volume Price
13/02/2026 21:48:40.596 6   42.2197
      6 42.2197
      6 42.2197
13/02/2026 21:47:45.026 50   42.0953
      50 42.0953
      50 42.0953
13/02/2026 21:41:37.085 50   42.1747
      50 42.1747
      50 42.1747
13/02/2026 21:38:04.711 20   42.1387
      20 42.1387
      20 42.1387
13/02/2026 21:35:22.229 1   42.0163
      1 42.0163
      1 42.0163
13/02/2026 21:34:54.413 35   42.1317
      35 42.1317
      35 42.1317
13/02/2026 21:34:43.059 55   42.0073
      55 42.0073
      55 42.0073
13/02/2026 21:34:39.729 2   42.1217
      2 42.1217
      2 42.1217
13/02/2026 21:24:38.685 50   42.2067
      50 42.2067
      50 42.2067
13/02/2026 21:24:26.222 80   42.0823
      54 42.0823
      26 42.0823
      80 42.0823
13/02/2026 21:16:37.592 8   42.0853
      8 42.0853
      8 42.0853
13/02/2026 21:13:43.333 1   42.1937
      1 42.1937
      1 42.1937
13/02/2026 21:12:15.591 25   42.2217
      25 42.2217
      25 42.2217
13/02/2026 21:09:50.942 1   42.2137
      1 42.2137
      1 42.2137
13/02/2026 21:09:43.675 2   42.2167
      2 42.2167
      2 42.2167
13/02/2026 21:08:12.591 6   42.2137
      6 42.2137
      6 42.2137
13/02/2026 21:06:15.212 218   42.2117
      100 42.2117
      218 42.2117
      118 42.2117
13/02/2026 21:05:52.309 400   42.2117
      400 42.2117
      400 42.2117
13/02/2026 20:54:16.334 11   42.2057
      11 42.2057
      11 42.2057
13/02/2026 20:52:48.120 12   42.2277
      12 42.2277
      12 42.2277
13/02/2026 20:52:24.872 1   42.2227
      1 42.2227
      1 42.2227
13/02/2026 20:52:20.053 164   42.1133
      164 42.1133
      164 42.1133
13/02/2026 20:45:38.982 1   42.1293
      1 42.1293
      1 42.1293
13/02/2026 20:42:34.795 21   42.2337
      21 42.2337
      21 42.2337
13/02/2026 20:42:03.931 2   42.1143
      2 42.1143
      2 42.1143
13/02/2026 20:41:19.784 11   42.2567
      11 42.2567
      11 42.2567
13/02/2026 20:35:23.718 1   42.2827
      1 42.2827
      1 42.2827
13/02/2026 20:33:00.622 5   42.2767
      5 42.2767
      5 42.2767
13/02/2026 20:32:12.303 1   42.2607
      1 42.2607
      1 42.2607
13/02/2026 20:31:04.068 400   42.1463
      37 42.1463
      113 42.1463
      400 42.1463
      250 42.1463
13/02/2026 20:30:55.932 2   42.2677
      2 42.2677
      2 42.2677
13/02/2026 20:27:07.404 118   42.2637
      118 42.2637
      118 42.2637
13/02/2026 20:25:30.425 24   42.2101
      24 42.2101
      24 42.2101
13/02/2026 20:17:33.759 1   42.2707
      1 42.2707
      1 42.2707
13/02/2026 20:17:33.094 2   42.2707
      2 42.2707
      2 42.2707
13/02/2026 20:15:08.222 3   42.2101
      3 42.2101
      3 42.2101
13/02/2026 20:14:48.327 1   42.2927
      1 42.2927
      1 42.2927
13/02/2026 20:14:45.154 50   42.2927
      50 42.2927
      50 42.2927
13/02/2026 20:11:51.627 25   42.28
      25 42.28
      25 42.28
13/02/2026 20:10:16.652 24   42.2927
      24 42.2927
      24 42.2927
13/02/2026 20:09:02.632 1   42.2737
      1 42.2737
      1 42.2737
13/02/2026 20:07:38.764 2   42.2797
      2 42.2797
      2 42.2797
13/02/2026 20:06:41.962 3   42.2837
      3 42.2837
      3 42.2837
13/02/2026 20:06:16.480 3   42.2747
      3 42.2747
      3 42.2747
13/02/2026 20:01:44.848 60   42.2707
      60 42.2707
      60 42.2707
13/02/2026 19:59:33.382 25   42.2467
      25 42.2467
      25 42.2467
13/02/2026 19:52:42.954 1   42.2477
      1 42.2477
      1 42.2477
13/02/2026 19:52:14.368 1   42.1901
      1 42.1901
      1 42.1901
13/02/2026 19:48:23.099 20   42.2997
      20 42.2997
      20 42.2997
13/02/2026 19:47:45.598 20   42.3007
      20 42.3007
      20 42.3007
13/02/2026 19:45:57.045 2   42.1901
      2 42.1901
      2 42.1901
13/02/2026 19:44:47.584 127   42.2557
      127 42.2557
      127 42.2557
13/02/2026 19:44:20.759 200   42.1901
      200 42.1901
      200 42.1901
13/02/2026 19:41:35.811 1   42.2727
      1 42.2727
      1 42.2727
13/02/2026 19:37:38.962 2   42.2807
      2 42.2807
      2 42.2807
13/02/2026 19:34:27.477 6   42.2927
      6 42.2927
      6 42.2927
13/02/2026 19:32:41.220 25   42.2877
      25 42.2877
      25 42.2877
13/02/2026 19:30:48.992 1   42.2617
      1 42.2617
      1 42.2617
13/02/2026 19:27:16.967 15   42.1801
      15 42.1801
      6 42.1801
      9 42.1801
13/02/2026 19:24:02.294 2   42.3137
      2 42.3137
      2 42.3137
13/02/2026 19:21:56.983 1   42.2857
      1 42.2857
      1 42.2857
13/02/2026 19:15:54.936 11   42.2787
      11 42.2787
      11 42.2787
13/02/2026 19:15:03.786 30   42.2537
      30 42.2537
      30 42.2537
13/02/2026 19:12:10.053 1   42.2557
      1 42.2557
      1 42.2557
13/02/2026 19:08:39.479 1   42.2467
      1 42.2467
      1 42.2467
13/02/2026 19:08:14.787 1   42.2207
      1 42.2207
      1 42.2207
13/02/2026 19:06:22.947 2   42.2057
      2 42.2057
      2 42.2057
13/02/2026 19:05:28.986 11   42.20
      11 42.20
      11 42.20
13/02/2026 19:04:39.419 2   42.2057
      2 42.2057
      2 42.2057
13/02/2026 19:04:39.217 3   42.1201
      3 42.1201
      3 42.1201
13/02/2026 19:02:53.236 94   42.2137
      94 42.2137
      94 42.2137
13/02/2026 19:02:51.261 1   42.2527
      1 42.2527
      1 42.2527
13/02/2026 19:01:11.385 250   42.2527
      250 42.2527
      250 42.2527
13/02/2026 19:00:48.633 2   42.2637
      2 42.2637
      2 42.2637
13/02/2026 18:55:32.756 50   42.23
      50 42.23
      50 42.23
13/02/2026 18:54:45.083 3   42.1093
      3 42.1093
      3 42.1093
13/02/2026 18:54:37.214 118   42.2457
      118 42.2457
      118 42.2457
13/02/2026 18:54:25.936 108   42.2767
      1 42.2767
      107 42.2767
      100 42.2767
      8 42.2767
13/02/2026 18:53:04.121 400   42.2767
      400 42.2767
      400 42.2767
13/02/2026 18:51:34.801 1   42.2587
      1 42.2587
      1 42.2587
13/02/2026 18:51:01.298 3   42.2737
      3 42.2737
      3 42.2737
13/02/2026 18:50:13.375 250   42.2807
      250 42.2807
      250 42.2807
13/02/2026 18:49:46.262 1   42.2727
      1 42.2727
      1 42.2727
13/02/2026 18:49:45.335 11   42.2697
      11 42.2697
      11 42.2697
13/02/2026 18:46:22.827 48   42.2517
      48 42.2517
      48 42.2517
13/02/2026 18:44:36.210 3   42.1643
      3 42.1643
      3 42.1643
13/02/2026 18:44:10.421 23   42.1653
      23 42.1653
      23 42.1653
13/02/2026 18:44:09.487 8   42.2807
      8 42.2807
      8 42.2807
13/02/2026 18:43:04.343 1   42.2887
      1 42.2887
      1 42.2887
13/02/2026 18:42:51.596 1   42.1743
      1 42.1743
      1 42.1743
13/02/2026 18:42:08.546 35   42.2867
      35 42.2867
      35 42.2867
13/02/2026 18:40:10.806 4   42.2547
      4 42.2547
      4 42.2547
13/02/2026 18:40:06.350 310   42.2647
      310 42.2647
      310 42.2647
13/02/2026 18:40:04.422 400   42.2647
      400 42.2647
      400 42.2647
13/02/2026 18:39:48.472 212   42.2647
      212 42.2647
      212 42.2647
13/02/2026 18:39:10.529 26   42.1363
      26 42.1363
      26 42.1363
13/02/2026 18:38:44.711 23   42.2617
      23 42.2617
      23 42.2617
13/02/2026 18:38:00.367 1   42.2507
      1 42.2507
      1 42.2507
13/02/2026 18:37:59.521 1   42.2507
      1 42.2507
      1 42.2507
13/02/2026 18:37:30.422 5   42.2577
      5 42.2577
      5 42.2577
13/02/2026 18:37:25.614 9   42.2537
      9 42.2537
      9 42.2537
13/02/2026 18:36:33.262 170   42.1473
      170 42.1473
      170 42.1473
13/02/2026 18:35:40.738 67   42.1373
      67 42.1373
      67 42.1373
13/02/2026 18:35:33.571 25   42.2517
      25 42.2517
      25 42.2517
13/02/2026 18:35:30.429 77   42.1363
      77 42.1363
      77 42.1363
13/02/2026 18:35:12.820 236   42.2537
      236 42.2537
      236 42.2537
13/02/2026 18:34:03.968 12   42.2497
      12 42.2497
      12 42.2497
13/02/2026 18:28:08.321 3   42.1343
      3 42.1343
      3 42.1343
13/02/2026 18:28:04.522 1   42.2457
      1 42.2457
      1 42.2457
13/02/2026 18:27:34.440 3   42.2377
      3 42.2377
      3 42.2377
13/02/2026 18:27:13.403 4   42.1093
      4 42.1093
      4 42.1093
13/02/2026 18:23:54.638 1   42.1273
      1 42.1273
      1 42.1273
13/02/2026 18:21:47.472 5   42.2257
      5 42.2257
      5 42.2257
13/02/2026 18:19:08.484 1   42.1577
      1 42.1577
      1 42.1577
13/02/2026 18:18:29.777 2   42.1597
      2 42.1597
      2 42.1597
13/02/2026 18:17:10.564 6   42.1947
      6 42.1947
      6 42.1947
13/02/2026 18:16:59.988 31   42.1927
      31 42.1927
      31 42.1927
13/02/2026 18:16:23.767 4   42.1847
      4 42.1847
      4 42.1847
13/02/2026 18:09:33.556 1   42.2117
      1 42.2117
      1 42.2117
13/02/2026 18:08:21.303 10   42.2157
      10 42.2157
      10 42.2157
13/02/2026 18:05:36.642 12   42.0693
      12 42.0693
      12 42.0693
13/02/2026 18:05:12.311 5   42.1647
      5 42.1647
      5 42.1647
13/02/2026 17:58:44.659 8   42.1677
      8 42.1677
      8 42.1677
13/02/2026 17:58:08.445 23   42.1307
      23 42.1307
      23 42.1307
13/02/2026 17:57:44.858 3   42.1417
      3 42.1417
      3 42.1417
13/02/2026 17:54:59.107 1   42.0103
      1 42.0103
      1 42.0103
13/02/2026 17:53:55.304 15   42.0063
      15 42.0063
      15 42.0063
13/02/2026 17:53:44.869 42   42.1167
      42 42.1167
      42 42.1167
13/02/2026 17:52:31.552 26   42.1257
      26 42.1257
      26 42.1257
13/02/2026 17:49:27.329 50   42.0857
      50 42.0857
      50 42.0857
13/02/2026 17:48:51.660 1   42.0857
      1 42.0857
      1 42.0857
13/02/2026 17:48:50.789 9   42.0857
      9 42.0857
      9 42.0857
13/02/2026 17:47:40.198 118   42.10
      118 42.10
      118 42.10
13/02/2026 17:47:38.139 3   41.9893
      3 41.9893
      2 41.9893
      1 41.9893
13/02/2026 17:47:26.194 1   42.1147
      1 42.1147
      1 42.1147
13/02/2026 17:46:08.202 50   42.0937
      50 42.0937
      50 42.0937
13/02/2026 17:42:48.596 5   42.0747
      5 42.0747
      5 42.0747
13/02/2026 17:41:12.411 20   42.0707
      20 42.0707
      20 42.0707
13/02/2026 17:38:41.646 6   42.0307
      6 42.0307
      6 42.0307
13/02/2026 17:37:31.529 25   42.14
      25 42.14
      1 42.14
      11 42.14
      13 42.14
13/02/2026 17:26:12.607 145   41.9959
      145 41.9959
      145 41.9959
13/02/2026 17:25:18.529 10   41.96
      10 41.96
      10 41.96
13/02/2026 17:24:42.519 29   41.9659
      29 41.9659
      29 41.9659
13/02/2026 17:23:48.742 1   41.9261
      1 41.9261
      1 41.9261
13/02/2026 17:23:00.427 595   41.9619
      595 41.9619
      595 41.9619
13/02/2026 17:21:50.634 54   41.9609
      54 41.9609
      54 41.9609
13/02/2026 17:21:20.490 57   41.9799
      57 41.9799
      57 41.9799
13/02/2026 17:20:25.966 12   41.9861
      12 41.9861
      12 41.9861
13/02/2026 17:19:59.725 250   41.9969
      250 41.9969
      250 41.9969
13/02/2026 17:19:55.993 35   42.0009
      35 42.0009
      35 42.0009
13/02/2026 17:19:51.810 1   42.01
      1 42.01
      1 42.01
13/02/2026 17:15:37.520 2   42.0149
      2 42.0149
      2 42.0149
13/02/2026 17:15:13.392 58   42.0099
      58 42.0099
      58 42.0099
13/02/2026 17:14:14.676 1   41.9861
      1 41.9861
      1 41.9861
13/02/2026 17:13:10.799 123   41.9839
      123 41.9839
      123 41.9839
13/02/2026 17:10:50.280 1 150   42.02
      1 150 42.02
      1 150 42.02
13/02/2026 17:07:57.090 16   42.0181
      16 42.0181
      16 42.0181
13/02/2026 17:07:33.981 153   42.0481
      153 42.0481
      153 42.0481
13/02/2026 17:07:22.114 500   42.0719
      500 42.0719
      500 42.0719
13/02/2026 17:05:29.454 500   42.0329
      500 42.0329
      500 42.0329
13/02/2026 17:05:12.918 28   42.0239
      28 42.0239
      28 42.0239
13/02/2026 17:04:15.977 250   41.9732
      250 41.9732
      250 41.9732
13/02/2026 17:01:52.431 22   41.9525
      22 41.9525
      22 41.9525
13/02/2026 17:01:50.030 83   41.9545
      83 41.9545
      83 41.9545
13/02/2026 17:01:27.648 3   41.9696
      3 41.9696
      3 41.9696
13/02/2026 17:01:26.146 16   41.9483
      16 41.9483
      16 41.9483
13/02/2026 17:01:25.569 13   41.9483
      13 41.9483
      13 41.9483
13/02/2026 17:01:19.695 10   41.9749
      10 41.9749
      10 41.9749
13/02/2026 17:01:17.980 1   41.9483
      1 41.9483
      1 41.9483
13/02/2026 17:01:17.718 150   41.9483
      150 41.9483
      150 41.9483
13/02/2026 17:01:15.340 1   41.9483
      1 41.9483
      1 41.9483
13/02/2026 17:01:14.806 5   41.9483
      5 41.9483
      5 41.9483
13/02/2026 17:01:13.141 1   41.9484
      1 41.9484
      1 41.9484
13/02/2026 17:01:12.836 1   41.9484
      1 41.9484
      1 41.9484
13/02/2026 17:01:08.987 144   41.9483
      144 41.9483
      144 41.9483
13/02/2026 17:01:08.170 1   41.9483
      1 41.9483
      1 41.9483
13/02/2026 17:01:07.824 3   41.9483
      3 41.9483
      3 41.9483
13/02/2026 17:01:03.968 95   41.9483
      95 41.9483
      95 41.9483
13/02/2026 17:00:43.876 39   41.9799
      39 41.9799
      39 41.9799
13/02/2026 16:59:49.841 1 219   41.9609
      1 219 41.9609
      1 219 41.9609
13/02/2026 16:59:13.542 1   41.9331
      1 41.9331
      1 41.9331
13/02/2026 16:57:58.135 95   41.9589
      95 41.9589
      95 41.9589
13/02/2026 16:57:09.695 5   41.9659
      5 41.9659
      5 41.9659
13/02/2026 16:55:37.354 860   42.0079
      860 42.0079
      860 42.0079
13/02/2026 16:54:59.630 1 300   41.9779
      1 300 41.9779
      1 300 41.9779
13/02/2026 16:54:59.016 1 300   41.9779
      1 300 41.9779
      1 300 41.9779
13/02/2026 16:54:58.790 1 300   41.9779
      1 300 41.9779
      1 300 41.9779
13/02/2026 16:54:44.396 1   41.9366
      1 41.9366
      1 41.9366
13/02/2026 16:54:34.969 122   41.9639
      122 41.9639
      122 41.9639
13/02/2026 16:52:30.256 7   41.9619
      7 41.9619
      7 41.9619
13/02/2026 16:50:12.767 6   41.9109
      6 41.9109
      6 41.9109
13/02/2026 16:49:19.301 96   41.8869
      96 41.8869
      96 41.8869
13/02/2026 16:49:07.156 28   41.8691
      28 41.8691
      28 41.8691
13/02/2026 16:49:03.029 55   41.90
      6 41.90
      55 41.90
      49 41.90
13/02/2026 16:48:47.872 1   41.9229
      1 41.9229
      1 41.9229
13/02/2026 16:46:11.167 25   41.9589
      25 41.9589
      25 41.9589
13/02/2026 16:46:05.182 6   41.9599
      6 41.9599
      6 41.9599
13/02/2026 16:45:37.556 59   41.95
      59 41.95
      59 41.95
13/02/2026 16:44:57.978 700   41.95
      700 41.95
      700 41.95
13/02/2026 16:44:25.957 2   41.9809
      2 41.9809
      2 41.9809
13/02/2026 16:44:13.153 1   41.9829
      1 41.9829
      1 41.9829
13/02/2026 16:43:56.481 25   41.9749
      25 41.9749
      25 41.9749
13/02/2026 16:43:50.783 47   41.9641
      47 41.9641
      47 41.9641
13/02/2026 16:43:50.417 170   41.9651
      170 41.9651
      170 41.9651
13/02/2026 16:42:37.557 59   41.9959
      59 41.9959
      59 41.9959
13/02/2026 16:42:23.127 3   41.9711
      3 41.9711
      3 41.9711
13/02/2026 16:42:01.712 1   41.9949
      1 41.9949
      1 41.9949
13/02/2026 16:42:00.911 1   41.9929
      1 41.9929
      1 41.9929
13/02/2026 16:41:01.545 8   41.9711
      8 41.9711
      8 41.9711
13/02/2026 16:40:16.544 65   41.9909
      65 41.9909
      65 41.9909
13/02/2026 16:40:02.561 3   41.9999
      3 41.9999
      3 41.9999
13/02/2026 16:38:08.197 3   42.0591
      3 42.0591
      3 42.0591
13/02/2026 16:37:56.523 27   42.0799
      27 42.0799
      27 42.0799
13/02/2026 16:37:14.100 225   42.0789
      225 42.0789
      225 42.0789
13/02/2026 16:36:37.549 1   42.0749
      1 42.0749
      1 42.0749
13/02/2026 16:36:29.202 48   42.0749
      48 42.0749
      48 42.0749
13/02/2026 16:36:23.353 48   42.0809
      48 42.0809
      48 42.0809
13/02/2026 16:31:45.686 1   41.9751
      1 41.9751
      1 41.9751
13/02/2026 16:30:57.047 100   42.00
      100 42.00
      100 42.00
13/02/2026 16:30:13.220 80   41.9571
      80 41.9571
      80 41.9571
13/02/2026 16:29:23.093 220   41.9797
      220 41.9797
      220 41.9797
13/02/2026 16:28:33.337 20   41.9351
      20 41.9351
      20 41.9351
13/02/2026 16:28:30.149 60   41.9569
      60 41.9569
      60 41.9569
13/02/2026 16:27:56.960 60   41.9499
      60 41.9499
      60 41.9499
13/02/2026 16:27:25.280 120   41.9071
      60 41.9071
      60 41.9071
      120 41.9071
13/02/2026 16:26:54.559 8   41.9519
      8 41.9519
      8 41.9519
13/02/2026 16:25:46.661 5   41.9241
      5 41.9241
      5 41.9241
13/02/2026 16:25:40.125 3   41.9299
      3 41.9299
      3 41.9299
13/02/2026 16:20:22.307 1   41.8679
      1 41.8679
      1 41.8679
13/02/2026 16:20:21.330 14   41.8689
      14 41.8689
      14 41.8689
13/02/2026 16:19:50.797 60   41.8609
      60 41.8609
      60 41.8609
13/02/2026 16:18:56.885 60   41.8599
      60 41.8599
      60 41.8599
13/02/2026 16:18:51.280 10   41.8479
      10 41.8479
      10 41.8479
13/02/2026 16:18:30.358 23   41.8379
      23 41.8379
      23 41.8379
13/02/2026 16:18:28.506 120   41.8379
      120 41.8379
      120 41.8379
13/02/2026 16:17:50.606 60   41.8379
      60 41.8379
      60 41.8379
13/02/2026 16:17:45.048 250   41.8419
      250 41.8419
      250 41.8419
13/02/2026 16:17:38.776 36   41.8419
      36 41.8419
      36 41.8419
13/02/2026 16:16:29.172 1   41.8299
      1 41.8299
      1 41.8299
13/02/2026 16:16:18.139 200   41.8519
      200 41.8519
      200 41.8519
13/02/2026 16:16:10.788 1   41.8619
      1 41.8619
      1 41.8619
13/02/2026 16:16:08.200 3   41.8461
      3 41.8461
      3 41.8461
13/02/2026 16:15:58.178 2   41.8639
      2 41.8639
      2 41.8639
13/02/2026 16:15:45.551 36   41.8559
      36 41.8559
      36 41.8559
13/02/2026 16:14:12.345 5   41.9089
      5 41.9089
      5 41.9089
13/02/2026 16:14:07.919 1   41.9049
      1 41.9049
      1 41.9049
13/02/2026 16:12:55.451 7   41.9039
      7 41.9039
      7 41.9039
13/02/2026 16:12:49.878 250   41.90
      250 41.90
      250 41.90
13/02/2026 16:09:46.932 2   41.9159
      2 41.9159
      2 41.9159
13/02/2026 16:08:55.851 35   41.8849
      35 41.8849
      35 41.8849
13/02/2026 16:07:42.962 35   41.8059
      35 41.8059
      35 41.8059
13/02/2026 16:05:42.832 5   41.7381
      5 41.7381
      5 41.7381
13/02/2026 16:05:00.467 20   41.7989
      20 41.7989
      20 41.7989
13/02/2026 16:04:00.288 4   41.7557
      4 41.7557
      4 41.7557
13/02/2026 16:03:39.433 71   41.7929
      71 41.7929
      71 41.7929
13/02/2026 16:03:36.409 4   41.7979
      4 41.7979
      4 41.7979
13/02/2026 16:03:21.317 10   41.8147
      10 41.8147
      10 41.8147
13/02/2026 16:02:25.129 73   41.8079
      73 41.8079
      73 41.8079
13/02/2026 16:01:58.509 15   41.7681
      15 41.7681
      15 41.7681
13/02/2026 16:01:31.079 10   41.7799
      10 41.7799
      10 41.7799
13/02/2026 16:00:49.769 175   41.70
      175 41.70
      175 41.70
13/02/2026 16:00:40.349 3   41.7388
      3 41.7388
      3 41.7388
13/02/2026 16:00:11.544 31   41.70
      31 41.70
      31 41.70
13/02/2026 16:00:05.401 1   41.6966
      1 41.6966
      1 41.6966
13/02/2026 16:00:03.062 1   41.7084
      1 41.7084
      1 41.7084
13/02/2026 16:00:00.792 5   41.6979
      5 41.6979
      5 41.6979
13/02/2026 15:59:55.675 9   41.6551
      9 41.6551
      9 41.6551
13/02/2026 15:59:13.105 10   41.7264
      10 41.7264
      10 41.7264
13/02/2026 15:58:59.912 125   41.7249
      125 41.7249
      125 41.7249
13/02/2026 15:58:43.217 1   41.7169
      1 41.7169
      1 41.7169
13/02/2026 15:58:36.666 1   41.6939
      1 41.6939
      1 41.6939
13/02/2026 15:58:35.955 23   41.6979
      23 41.6979
      23 41.6979
13/02/2026 15:58:16.295 14   41.6621
      14 41.6621
      14 41.6621
13/02/2026 15:58:04.004 5   41.7009
      5 41.7009
      5 41.7009
13/02/2026 15:57:49.214 110   41.70
      110 41.70
      110 41.70
13/02/2026 15:57:28.713 6   41.7279
      6 41.7279
      6 41.7279
13/02/2026 15:56:42.236 90   41.7869
      90 41.7869
      90 41.7869
13/02/2026 15:55:24.139 574   41.80
      574 41.80
      574 41.80
13/02/2026 15:54:43.039 1   41.7999
      1 41.7999
      1 41.7999
13/02/2026 15:54:34.396 12   41.7999
      12 41.7999
      12 41.7999
13/02/2026 15:54:14.090 1   41.7681
      1 41.7681
      1 41.7681
13/02/2026 15:52:39.912 23   41.7679
      23 41.7679
      23 41.7679
13/02/2026 15:52:36.145 450   41.7559
      450 41.7559
      450 41.7559
13/02/2026 15:52:30.167 1   41.7589
      1 41.7589
      1 41.7589
13/02/2026 15:51:48.980 250   41.8227
      250 41.8227
      250 41.8227
13/02/2026 15:51:45.117 11   41.7959
      11 41.7959
      11 41.7959
13/02/2026 15:50:50.890 7   41.7619
      7 41.7619
      7 41.7619
13/02/2026 15:50:07.628 1   41.7959
      1 41.7959
      1 41.7959
13/02/2026 15:50:06.963 1   41.7979
      1 41.7979
      1 41.7979
13/02/2026 15:49:54.127 238   41.8359
      238 41.8359
      238 41.8359
13/02/2026 15:49:52.427 1   41.8439
      1 41.8439
      1 41.8439
13/02/2026 15:49:43.522 40   41.8649
      40 41.8649
      40 41.8649
13/02/2026 15:49:12.060 14   41.8729
      14 41.8729
      14 41.8729
13/02/2026 15:49:06.379 30   41.88
      30 41.88
      30 41.88
13/02/2026 15:47:55.315 30   41.8809
      30 41.8809
      30 41.8809
13/02/2026 15:47:54.746 71   41.8819
      71 41.8819
      71 41.8819
13/02/2026 15:47:53.916 200   41.8809
      200 41.8809
      200 41.8809
13/02/2026 15:47:13.045 40   41.8679
      40 41.8679
      40 41.8679
13/02/2026 15:47:01.996 1   41.8381
      1 41.8381
      1 41.8381
13/02/2026 15:46:55.159 2   41.8381
      2 41.8381
      2 41.8381
13/02/2026 15:46:38.157 3   41.8251
      3 41.8251
      3 41.8251
13/02/2026 15:46:31.582 319   41.8669
      319 41.8669
      319 41.8669
13/02/2026 15:46:07.221 4   41.8726
      4 41.8726
      4 41.8726
13/02/2026 15:46:02.036 400   41.8729
      400 41.8729
      400 41.8729
13/02/2026 15:45:56.698 1   41.8549
      1 41.8549
      1 41.8549
13/02/2026 15:45:55.933 9   41.8584
      9 41.8584
      9 41.8584
13/02/2026 15:45:21.478 3   41.8239
      3 41.8239
      3 41.8239
13/02/2026 15:44:50.175 10   41.7131
      10 41.7131
      10 41.7131
13/02/2026 15:43:40.261 311   41.6709
      311 41.6709
      311 41.6709
13/02/2026 15:42:38.996 470   41.60
      47 41.60
      470 41.60
      12 41.60
      400 41.60
      7 41.60
      4 41.60
13/02/2026 15:42:13.240 240   41.6789
      240 41.6789
      240 41.6789
13/02/2026 15:41:04.483 47   41.63
      47 41.63
      47 41.63
13/02/2026 15:41:04.404 1   41.634
      1 41.634
      1 41.634
13/02/2026 15:40:59.959 1 168   41.65
      1 168 41.65
      1 168 41.65
13/02/2026 15:40:55.894 30   41.65
      30 41.65
      30 41.65
13/02/2026 15:40:25.164 120   41.70
      120 41.70
      120 41.70
13/02/2026 15:40:14.792 1   41.7849
      1 41.7849
      1 41.7849
13/02/2026 15:40:01.775 4   41.74
      4 41.74
      4 41.74
13/02/2026 15:39:58.424 72   41.75
      36 41.75
      72 41.75
      36 41.75
13/02/2026 15:39:55.169 23   41.76
      23 41.76
      23 41.76
13/02/2026 15:39:54.447 3   41.7629
      3 41.7629
      3 41.7629
13/02/2026 15:38:47.297 1   41.829
      1 41.829
      1 41.829
13/02/2026 15:38:47.214 398   41.85
      398 41.85
      398 41.85
13/02/2026 15:38:47.074 1 313   41.85
      1 300 41.85
      1 302 41.85
      13 41.85
      11 41.85
13/02/2026 15:37:41.758 1 300   41.85
      1 300 41.85
      1 300 41.85
13/02/2026 15:36:56.119 144   41.8519
      144 41.8519
      144 41.8519
13/02/2026 15:36:38.409 10   41.8639
      10 41.8639
      10 41.8639

    > >>

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