Xtr.(IE)-MSCI Emerging Markets

307

212

71.4479

Date Time Volume Order Volume Price
16/02/2026 13:17:53.112 10   71.4479
      10 71.4479
      10 71.4479
16/02/2026 13:11:49.808 5   71.6039
      5 71.6039
      5 71.6039
16/02/2026 13:10:47.269 5   71.4431
      5 71.4431
      5 71.4431
16/02/2026 13:09:05.126 8   71.4739
      8 71.4739
      8 71.4739
16/02/2026 13:07:28.586 75   71.4739
      75 71.4739
      75 71.4739
16/02/2026 13:05:03.225 84   71.4659
      84 71.4659
      84 71.4659
16/02/2026 13:02:15.342 265   71.4579
      265 71.4579
      265 71.4579
16/02/2026 12:59:57.331 1   71.4739
      1 71.4739
      1 71.4739
16/02/2026 12:55:54.671 50   71.4719
      50 71.4719
      50 71.4719
16/02/2026 12:55:29.774 20   71.48
      20 71.48
      20 71.48
16/02/2026 12:55:18.266 50   71.4839
      50 71.4839
      50 71.4839
16/02/2026 12:54:19.547 300   71.4971
      300 71.4971
      300 71.4971
16/02/2026 12:51:47.207 15   71.4819
      15 71.4819
      15 71.4819
16/02/2026 12:51:35.142 170   71.4819
      170 71.4819
      170 71.4819
16/02/2026 12:47:08.816 1   71.4599
      1 71.4599
      1 71.4599
16/02/2026 12:43:27.806 10   71.4441
      10 71.4441
      10 71.4441
16/02/2026 12:42:42.174 1   71.4699
      1 71.4699
      1 71.4699
16/02/2026 12:41:44.769 209   71.4539
      209 71.4539
      209 71.4539
16/02/2026 12:41:01.931 3   71.4143
      3 71.4143
      3 71.4143
16/02/2026 12:40:30.859 5   71.4379
      5 71.4379
      5 71.4379
16/02/2026 12:38:48.002 5   71.3981
      5 71.3981
      5 71.3981
16/02/2026 12:36:16.895 21   71.4079
      21 71.4079
      21 71.4079
16/02/2026 12:35:23.034 28   71.4059
      28 71.4059
      28 71.4059
16/02/2026 12:32:48.026 28   71.4219
      28 71.4219
      28 71.4219
16/02/2026 12:32:17.391 1   71.4219
      1 71.4219
      1 71.4219
16/02/2026 12:30:25.155 139   71.4279
      139 71.4279
      139 71.4279
16/02/2026 12:29:25.515 28   71.4339
      28 71.4339
      28 71.4339
16/02/2026 12:27:11.652 209   71.4359
      209 71.4359
      209 71.4359
16/02/2026 12:23:47.582 300   71.4319
      300 71.4319
      300 71.4319
16/02/2026 12:21:10.777 30   71.4099
      30 71.4099
      30 71.4099
16/02/2026 12:20:13.181 279   71.4179
      279 71.4179
      279 71.4179
16/02/2026 12:18:16.386 15   71.4299
      15 71.4299
      15 71.4299
16/02/2026 12:17:59.777 70   71.4379
      70 71.4379
      70 71.4379
16/02/2026 12:15:13.653 14   71.3844
      14 71.3844
      14 71.3844
16/02/2026 12:12:12.988 92   71.40
      56 71.40
      15 71.40
      92 71.40
      21 71.40
16/02/2026 12:11:01.709 102   71.4099
      102 71.4099
      102 71.4099
16/02/2026 12:10:34.093 2   71.4139
      2 71.4139
      2 71.4139
16/02/2026 12:09:39.459 200   71.4319
      200 71.4319
      200 71.4319
16/02/2026 12:09:21.410 12   71.4439
      12 71.4439
      12 71.4439
16/02/2026 12:07:01.481 333   71.4499
      5 71.4499
      293 71.4499
      333 71.4499
      20 71.4499
      15 71.4499
16/02/2026 12:05:17.260 2 519   71.4499
      2 519 71.4499
      2 519 71.4499
16/02/2026 12:04:46.954 2 519   71.4499
      2 519 71.4499
      2 519 71.4499
16/02/2026 12:03:43.003 70   71.4499
      70 71.4499
      70 71.4499
16/02/2026 12:03:42.791 24   71.4499
      24 71.4499
      24 71.4499
16/02/2026 12:02:27.770 23   71.45
      23 71.45
      23 71.45
16/02/2026 12:00:29.135 4   71.4893
      4 71.4893
      4 71.4893
16/02/2026 11:56:20.629 22   71.4773
      22 71.4773
      22 71.4773
16/02/2026 11:53:17.942 140   71.4773
      140 71.4773
      140 71.4773
16/02/2026 11:51:22.602 139   71.50
      139 71.50
      139 71.50
16/02/2026 11:50:22.682 100   71.5033
      100 71.5033
      100 71.5033
16/02/2026 11:50:00.661 35   71.50
      35 71.50
      35 71.50
16/02/2026 11:49:26.814 20   71.51
      20 71.51
      20 71.51
16/02/2026 11:47:10.588 139   71.5133
      139 71.5133
      139 71.5133
16/02/2026 11:46:23.828 15   71.5133
      15 71.5133
      15 71.5133
16/02/2026 11:46:17.125 230   71.4798
      230 71.4798
      230 71.4798
16/02/2026 11:45:57.096 5   71.5173
      5 71.5173
      5 71.5173
16/02/2026 11:43:38.792 50   71.5213
      50 71.5213
      50 71.5213
16/02/2026 11:42:43.301 14   71.5189
      14 71.5189
      14 71.5189
16/02/2026 11:41:52.319 7   71.4679
      7 71.4679
      7 71.4679
16/02/2026 11:41:33.868 419   71.5033
      419 71.5033
      419 71.5033
16/02/2026 11:41:24.217 24   71.4638
      24 71.4638
      24 71.4638
16/02/2026 11:39:05.505 50   71.4953
      50 71.4953
      50 71.4953
16/02/2026 11:34:31.272 50   71.4818
      50 71.4818
      50 71.4818
16/02/2026 11:29:53.992 3   71.5053
      3 71.5053
      3 71.5053
16/02/2026 11:29:01.682 13   71.5013
      13 71.5013
      13 71.5013
16/02/2026 11:25:34.103 24   71.5033
      24 71.5033
      24 71.5033
16/02/2026 11:22:15.783 2   71.4993
      2 71.4993
      2 71.4993
16/02/2026 11:22:12.840 7   71.4993
      7 71.4993
      7 71.4993
16/02/2026 11:22:01.084 12   71.4993
      12 71.4993
      12 71.4993
16/02/2026 11:19:35.756 5   71.5013
      5 71.5013
      5 71.5013
16/02/2026 11:18:25.919 20   71.4913
      20 71.4913
      20 71.4913
16/02/2026 11:15:59.708 1   71.4599
      1 71.4599
      1 71.4599
16/02/2026 11:15:02.962 1   71.5053
      1 71.5053
      1 71.5053
16/02/2026 11:13:05.769 180   71.50
      180 71.50
      180 71.50
16/02/2026 11:12:42.760 4   71.5073
      4 71.5073
      4 71.5073
16/02/2026 11:08:58.279 69   71.5393
      69 71.5393
      69 71.5393
16/02/2026 11:08:36.805 342   71.5076
      342 71.5076
      342 71.5076
16/02/2026 11:07:10.880 130   71.5001
      130 71.5001
      130 71.5001
16/02/2026 11:07:07.935 12   71.5413
      12 71.5413
      12 71.5413
16/02/2026 11:06:53.679 30   71.5413
      30 71.5413
      30 71.5413
16/02/2026 11:05:34.941 7   71.5433
      7 71.5433
      7 71.5433
16/02/2026 11:02:04.823 69   71.5813
      69 71.5813
      69 71.5813
16/02/2026 11:00:54.356 3   71.5893
      3 71.5893
      3 71.5893
16/02/2026 10:58:44.392 73   71.5853
      73 71.5853
      73 71.5853
16/02/2026 10:57:25.740 70   71.5737
      70 71.5737
      70 71.5737
16/02/2026 10:54:16.793 7   71.6033
      7 71.6033
      7 71.6033
16/02/2026 10:51:43.438 3   71.5993
      3 71.5993
      3 71.5993
16/02/2026 10:49:51.955 12   71.5884
      12 71.5884
      12 71.5884
16/02/2026 10:49:19.372 5   71.5804
      5 71.5804
      5 71.5804
16/02/2026 10:46:15.543 7   71.6153
      7 71.6153
      7 71.6153
16/02/2026 10:45:56.161 27   71.6133
      27 71.6133
      27 71.6133
16/02/2026 10:45:31.313 3   71.6173
      3 71.6173
      3 71.6173
16/02/2026 10:43:56.404 45   71.6408
      45 71.6408
      45 71.6408
16/02/2026 10:43:07.810 2   71.6433
      2 71.6433
      2 71.6433
16/02/2026 10:42:04.207 40   71.6433
      40 71.6433
      40 71.6433
16/02/2026 10:42:00.537 125   71.6473
      125 71.6473
      125 71.6473
16/02/2026 10:41:42.046 14   71.6473
      14 71.6473
      14 71.6473
16/02/2026 10:39:03.029 5   71.6473
      5 71.6473
      5 71.6473
16/02/2026 10:38:40.908 1   71.6593
      1 71.6593
      1 71.6593
16/02/2026 10:37:52.692 69   71.6693
      69 71.6693
      69 71.6693
16/02/2026 10:37:28.050 140   71.6553
      140 71.6553
      140 71.6553
16/02/2026 10:35:26.313 2   71.6464
      2 71.6464
      2 71.6464
16/02/2026 10:35:02.627 1   71.6693
      1 71.6693
      1 71.6693
16/02/2026 10:34:31.975 3   71.6471
      3 71.6471
      3 71.6471
16/02/2026 10:34:16.652 2   71.6613
      2 71.6613
      2 71.6613
16/02/2026 10:34:02.086 1   71.6613
      1 71.6613
      1 71.6613
16/02/2026 10:33:33.898 3   71.6613
      3 71.6613
      3 71.6613
16/02/2026 10:33:08.368 177   71.6653
      177 71.6653
      177 71.6653
16/02/2026 10:32:22.064 1   71.6673
      1 71.6673
      1 71.6673
16/02/2026 10:31:06.453 32   71.634
      32 71.634
      32 71.634
16/02/2026 10:31:02.316 1   71.6593
      1 71.6593
      1 71.6593
16/02/2026 10:30:49.719 175   71.6316
      175 71.6316
      160 71.6316
      15 71.6316
16/02/2026 10:29:10.149 1   71.6853
      1 71.6853
      1 71.6853
16/02/2026 10:26:24.868 2   71.67
      2 71.67
      2 71.67
16/02/2026 10:22:20.735 200   71.6713
      200 71.6713
      200 71.6713
16/02/2026 10:19:56.567 14   71.653
      14 71.653
      14 71.653
16/02/2026 10:19:03.088 14   71.6813
      14 71.6813
      14 71.6813
16/02/2026 10:17:24.694 10   71.6813
      10 71.6813
      10 71.6813
16/02/2026 10:10:56.158 15   71.6753
      15 71.6753
      15 71.6753
16/02/2026 10:10:51.400 2   71.6753
      2 71.6753
      2 71.6753
16/02/2026 10:10:14.320 14   71.6693
      14 71.6693
      14 71.6693
16/02/2026 10:09:31.773 3   71.6384
      3 71.6384
      3 71.6384
16/02/2026 10:09:11.986 1   71.6573
      1 71.6573
      1 71.6573
16/02/2026 10:08:41.074 15   71.6613
      15 71.6613
      15 71.6613
16/02/2026 10:02:38.752 1   71.6453
      1 71.6453
      1 71.6453
16/02/2026 10:00:47.370 139   71.6232
      139 71.6232
      139 71.6232
16/02/2026 10:00:44.111 220   71.6291
      220 71.6291
      220 71.6291
16/02/2026 09:59:02.146 150   71.6353
      150 71.6353
      150 71.6353
16/02/2026 09:58:22.309 139   71.6193
      139 71.6193
      139 71.6193
16/02/2026 09:56:26.300 97   71.6153
      97 71.6153
      97 71.6153
16/02/2026 09:54:44.452 200   71.6093
      200 71.6093
      200 71.6093
16/02/2026 09:54:32.571 2   71.6093
      2 71.6093
      2 71.6093
16/02/2026 09:54:32.106 400   71.5719
      400 71.5719
      400 71.5719
16/02/2026 09:53:52.993 400   71.5669
      400 71.5669
      400 71.5669
16/02/2026 09:53:06.015 1   71.6093
      1 71.6093
      1 71.6093
16/02/2026 09:51:36.937 100   71.5367
      100 71.5367
      100 71.5367
16/02/2026 09:51:18.972 100   71.5308
      100 71.5308
      100 71.5308
16/02/2026 09:51:08.736 1   71.6013
      1 71.6013
      1 71.6013
16/02/2026 09:51:08.374 19   71.528
      19 71.528
      19 71.528
16/02/2026 09:48:43.666 100   71.582
      100 71.582
      100 71.582
16/02/2026 09:48:02.929 280   71.6393
      280 71.6393
      280 71.6393
16/02/2026 09:46:40.866 100   71.5696
      100 71.5696
      100 71.5696
16/02/2026 09:46:04.520 28   71.6153
      28 71.6153
      28 71.6153
16/02/2026 09:46:01.988 3   71.5396
      3 71.5396
      3 71.5396
16/02/2026 09:45:59.676 100   71.5356
      100 71.5356
      100 71.5356
16/02/2026 09:45:43.974 1   71.6213
      1 71.6213
      1 71.6213
16/02/2026 09:43:19.402 100   71.5301
      100 71.5301
      100 71.5301
16/02/2026 09:40:31.044 2   71.5673
      2 71.5673
      2 71.5673
16/02/2026 09:39:38.441 15   71.5136
      15 71.5136
      15 71.5136
16/02/2026 09:39:03.350 11   71.5001
      11 71.5001
      11 71.5001
16/02/2026 09:38:25.389 100   71.5273
      100 71.5273
      100 71.5273
16/02/2026 09:37:52.352 30   71.5373
      30 71.5373
      30 71.5373
16/02/2026 09:37:33.585 1   71.5333
      1 71.5333
      1 71.5333
16/02/2026 09:37:13.480 20   71.5333
      20 71.5333
      20 71.5333
16/02/2026 09:36:05.201 3   71.5333
      3 71.5333
      3 71.5333
16/02/2026 09:35:11.887 1   71.5533
      1 71.5533
      1 71.5533
16/02/2026 09:35:10.219 1   71.5553
      1 71.5553
      1 71.5553
16/02/2026 09:31:40.023 1   71.5773
      1 71.5773
      1 71.5773
16/02/2026 09:31:27.757 292   71.5733
      292 71.5733
      292 71.5733
16/02/2026 09:30:48.132 2 655   71.5613
      2 655 71.5613
      2 655 71.5613
16/02/2026 09:30:42.740 5   71.526
      5 71.526
      5 71.526
16/02/2026 09:30:33.392 14 462   71.5633
      14 462 71.5633
      14 462 71.5633
16/02/2026 09:30:32.081 1   71.5633
      1 71.5633
      1 71.5633
16/02/2026 09:29:01.818 3   71.4864
      3 71.4864
      3 71.4864
16/02/2026 09:28:42.235 1   71.5279
      1 71.5279
      1 71.5279
16/02/2026 09:28:39.857 1   71.5259
      1 71.5259
      1 71.5259
16/02/2026 09:28:13.504 200   71.5259
      200 71.5259
      200 71.5259
16/02/2026 09:27:04.030 3   71.5439
      3 71.5439
      3 71.5439
16/02/2026 09:25:44.070 1   71.5319
      1 71.5319
      1 71.5319
16/02/2026 09:23:32.600 600   71.5259
      600 71.5259
      600 71.5259
16/02/2026 09:23:19.269 42   71.5259
      42 71.5259
      42 71.5259
16/02/2026 09:18:51.604 1   71.4905
      1 71.4905
      1 71.4905
16/02/2026 09:17:01.262 43   71.5199
      43 71.5199
      43 71.5199
16/02/2026 09:16:01.724 3   71.4704
      3 71.4704
      3 71.4704
16/02/2026 09:15:45.476 1   71.5239
      1 71.5239
      1 71.5239
16/02/2026 09:14:42.455 2   71.5067
      2 71.5067
      2 71.5067
16/02/2026 09:13:36.937 190   71.5067
      190 71.5067
      190 71.5067
16/02/2026 09:13:33.358 650   71.5067
      650 71.5067
      650 71.5067
16/02/2026 09:13:31.922 750   71.5067
      750 71.5067
      750 71.5067
16/02/2026 09:11:02.915 1   71.5639
      1 71.5639
      1 71.5639
16/02/2026 09:10:42.008 102   71.5679
      102 71.5679
      102 71.5679
16/02/2026 09:10:11.711 7   71.6359
      7 71.6359
      7 71.6359
16/02/2026 09:10:10.891 21   71.6359
      21 71.6359
      21 71.6359
16/02/2026 09:09:07.645 1   71.5939
      1 71.5939
      1 71.5939
16/02/2026 09:08:48.683 1   71.5919
      1 71.5919
      1 71.5919
16/02/2026 09:07:52.596 56   71.6279
      56 71.6279
      56 71.6279
16/02/2026 09:07:47.671 13   71.6139
      13 71.6139
      13 71.6139
16/02/2026 09:06:02.189 5   71.5621
      5 71.5621
      5 71.5621
16/02/2026 09:05:58.953 401   71.6019
      20 71.6019
      209 71.6019
      1 71.6019
      1 71.6019
      15 71.6019
      386 71.6019
      29 71.6019
      1 71.6019
      1 71.6019
      139 71.6019
16/02/2026 08:52:44.908 2 980   71.475
      250 71.475
      2 730 71.475
      2 980 71.475
16/02/2026 08:52:39.304 400   71.50
      15 71.50
      35 71.50
      400 71.50
      100 71.50
      250 71.50
16/02/2026 08:49:11.190 120   71.80
      120 71.80
      120 71.80
16/02/2026 08:47:40.590 11   71.80
      11 71.80
      11 71.80
16/02/2026 08:35:30.195 97   71.80
      97 71.80
      97 71.80
16/02/2026 08:29:36.924 56   71.80
      55 71.80
      56 71.80
      1 71.80
16/02/2026 08:22:25.813 1   71.80
      1 71.80
      1 71.80
16/02/2026 08:19:41.871 20   71.80
      20 71.80
      20 71.80
16/02/2026 08:19:41.792 3   71.5001
      3 71.5001
      3 71.5001
16/02/2026 08:12:39.182 150   71.80
      150 71.80
      150 71.80
16/02/2026 08:06:41.642 239   71.80
      239 71.80
      239 71.80
16/02/2026 08:03:11.878 107   71.80
      100 71.80
      107 71.80
      7 71.80
16/02/2026 08:02:31.926 6   71.80
      6 71.80
      6 71.80
16/02/2026 08:01:07.641 20   71.80
      20 71.80
      20 71.80
16/02/2026 08:01:07.552 6   71.5001
      2 71.5001
      6 71.5001
      4 71.5001
16/02/2026 08:00:09.556 53   71.80
      53 71.80
      53 71.80
16/02/2026 08:00:09.442 219   71.80
      219 71.80
      219 71.80
16/02/2026 07:56:26.824 1 393   71.749
      1 393 71.749
      1 393 71.749
16/02/2026 07:55:08.233 15   71.70
      15 71.70
      15 71.70
16/02/2026 07:48:26.902 15   71.70
      15 71.70
      15 71.70
16/02/2026 07:43:32.585 100   71.70
      100 71.70
      100 71.70
16/02/2026 07:43:29.629 2 182   71.70
      1 71.70
      40 71.70
      200 71.70
      2 71.70
      1 71.70
      3 71.70
      95 71.70
      11 71.70
      20 71.70
      13 71.70
      10 71.70
      20 71.70
      2 182 71.70
      17 71.70
      277 71.70
      42 71.70
      120 71.70
      7 71.70
      42 71.70
      18 71.70
      1 71.70
      4 71.70
      70 71.70
      13 71.70
      4 71.70
      100 71.70
      13 71.70
      450 71.70
      49 71.70
      9 71.70
      350 71.70
      34 71.70
      1 71.70
      10 71.70
      14 71.70
      10 71.70
      71 71.70
      1 71.70
      4 71.70
      35 71.70
16/02/2026 07:40:47.948 996   71.6156
      15 71.6156
      70 71.6156
      98 71.6156
      85 71.6156
      22 71.6156
      7 71.6156
      71 71.6156
      4 71.6156
      14 71.6156
      22 71.6156
      14 71.6156
      14 71.6156
      2 71.6156
      18 71.6156
      30 71.6156
      2 71.6156
      211 71.6156
      130 71.6156
      250 71.6156
      101 71.6156
      70 71.6156
      140 71.6156
      2 71.6156
      1 71.6156
      70 71.6156
      20 71.6156
      2 71.6156
      6 71.6156
      17 71.6156
      7 71.6156
      3 71.6156
      56 71.6156
      140 71.6156
      53 71.6156
      2 71.6156
      140 71.6156
      80 71.6156
      3 71.6156
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