iShsIV-MSCI Wld.SRI UCITS ETF

305

268

14.16

Date Time Volume Order Volume Price
14/08/2026 21:52:07.959 16   14.16
      16 14.16
      16 14.16
14/08/2026 21:44:53.001 1   14.182
      1 14.182
      1 14.182
14/08/2026 21:29:30.702 1   14.182
      1 14.182
      1 14.182
14/08/2026 21:29:30.662 1   14.182
      1 14.182
      1 14.182
14/08/2026 21:27:06.846 1   14.182
      1 14.182
      1 14.182
14/08/2026 20:58:54.557 4   14.158
      4 14.158
      4 14.158
14/08/2026 20:56:12.152 2   14.184
      2 14.184
      2 14.184
14/08/2026 20:44:39.844 1   14.186
      1 14.186
      1 14.186
14/08/2026 20:42:15.969 16   14.184
      16 14.184
      16 14.184
14/08/2026 20:36:02.174 2   14.178
      2 14.178
      2 14.178
14/08/2026 20:30:00.486 1   14.18
      1 14.18
      1 14.18
14/08/2026 20:30:00.380 1   14.18
      1 14.18
      1 14.18
14/08/2026 20:07:28.264 8   14.182
      8 14.182
      8 14.182
14/08/2026 20:06:37.000 65   14.184
      65 14.184
      65 14.184
14/08/2026 19:55:36.929 3   14.178
      3 14.178
      3 14.178
14/08/2026 19:55:21.475 2   14.176
      2 14.176
      2 14.176
14/08/2026 19:16:21.055 1 763   14.176
      1 763 14.176
      1 763 14.176
14/08/2026 19:13:46.986 1   14.18
      1 14.18
      1 14.18
14/08/2026 19:11:52.427 50   14.18
      50 14.18
      50 14.18
14/08/2026 19:10:06.525 8   14.152
      8 14.152
      8 14.152
14/08/2026 18:58:04.267 1   14.172
      1 14.172
      1 14.172
14/08/2026 18:58:04.172 2   14.172
      2 14.172
      2 14.172
14/08/2026 18:53:58.807 1   14.17
      1 14.17
      1 14.17
14/08/2026 18:53:58.782 1   14.17
      1 14.17
      1 14.17
14/08/2026 18:52:15.164 20   14.168
      20 14.168
      20 14.168
14/08/2026 18:20:01.608 5   14.174
      5 14.174
      5 14.174
14/08/2026 18:04:26.528 1   14.172
      1 14.172
      1 14.172
14/08/2026 18:04:02.187 33   14.146
      33 14.146
      33 14.146
14/08/2026 17:59:06.208 5   14.166
      5 14.166
      5 14.166
14/08/2026 17:52:48.661 3   14.142
      3 14.142
      3 14.142
14/08/2026 17:52:39.880 1   14.158
      1 14.158
      1 14.158
14/08/2026 17:49:51.576 1   14.156
      1 14.156
      1 14.156
14/08/2026 17:39:26.475 40   14.142
      40 14.142
      40 14.142
14/08/2026 17:35:17.310 126   14.142
      126 14.142
      126 14.142
14/08/2026 17:35:04.928 7   14.164
      7 14.164
      7 14.164
14/08/2026 17:31:33.948 1   14.16
      1 14.16
      1 14.16
14/08/2026 17:25:52.795 36   14.148
      36 14.148
      36 14.148
14/08/2026 17:24:21.184 1 916   14.144
      1 916 14.144
      1 916 14.144
14/08/2026 17:16:12.969 75   14.156
      75 14.156
      75 14.156
14/08/2026 17:14:17.280 1   14.164
      1 14.164
      1 14.164
14/08/2026 17:14:07.661 484   14.164
      484 14.164
      484 14.164
14/08/2026 17:08:32.370 750   14.162
      750 14.162
      750 14.162
14/08/2026 17:01:31.213 500   14.16
      500 14.16
      500 14.16
14/08/2026 16:58:34.075 50   14.164
      50 14.164
      50 14.164
14/08/2026 16:57:44.470 8   14.166
      8 14.166
      8 14.166
14/08/2026 16:57:43.586 41   14.16
      41 14.16
      41 14.16
14/08/2026 16:42:19.565 20   14.162
      20 14.162
      20 14.162
14/08/2026 16:39:48.905 3   14.16
      3 14.16
      3 14.16
14/08/2026 16:39:43.817 5   14.166
      5 14.166
      5 14.166
14/08/2026 16:36:04.051 424   14.164
      424 14.164
      424 14.164
14/08/2026 16:28:31.633 519   14.164
      519 14.164
      519 14.164
14/08/2026 16:25:26.232 828   14.172
      828 14.172
      828 14.172
14/08/2026 16:20:25.935 106   14.168
      106 14.168
      106 14.168
14/08/2026 16:16:10.460 212   14.18
      212 14.18
      212 14.18
14/08/2026 16:13:24.589 10   14.188
      10 14.188
      10 14.188
14/08/2026 16:06:58.766 15   14.194
      15 14.194
      15 14.194
14/08/2026 16:04:04.938 110   14.196
      110 14.196
      110 14.196
14/08/2026 16:00:04.013 20   14.192
      20 14.192
      20 14.192
14/08/2026 15:57:32.186 35   14.188
      35 14.188
      35 14.188
14/08/2026 15:56:53.059 1 015   14.186
      1 015 14.186
      1 015 14.186
14/08/2026 15:50:14.875 8   14.186
      8 14.186
      8 14.186
14/08/2026 15:48:09.193 15   14.194
      15 14.194
      15 14.194
14/08/2026 15:43:27.048 1   14.188
      1 14.188
      1 14.188
14/08/2026 15:43:15.092 1 322   14.192
      1 322 14.192
      1 322 14.192
14/08/2026 15:42:48.423 50   14.19
      50 14.19
      50 14.19
14/08/2026 15:41:15.046 1   14.194
      1 14.194
      1 14.194
14/08/2026 15:41:05.304 214   14.19
      214 14.19
      214 14.19
14/08/2026 15:40:46.326 350   14.194
      350 14.194
      350 14.194
14/08/2026 15:40:37.339 3   14.186
      3 14.186
      3 14.186
14/08/2026 15:40:22.039 8   14.192
      8 14.192
      8 14.192
14/08/2026 15:37:06.402 283   14.19
      283 14.19
      283 14.19
14/08/2026 15:36:50.176 1   14.19
      1 14.19
      1 14.19
14/08/2026 15:36:31.504 4   14.192
      4 14.192
      4 14.192
14/08/2026 15:36:17.219 1   14.192
      1 14.192
      1 14.192
14/08/2026 15:33:58.827 745   14.20
      500 14.20
      745 14.20
      245 14.20
14/08/2026 15:33:09.113 1 759   14.206
      1 759 14.206
      1 759 14.206
14/08/2026 15:31:49.981 11   14.21
      11 14.21
      11 14.21
14/08/2026 15:19:20.294 1 004   14.212
      1 004 14.212
      1 004 14.212
14/08/2026 15:16:08.931 3   14.212
      3 14.212
      3 14.212
14/08/2026 15:02:07.387 273   14.21
      273 14.21
      273 14.21
14/08/2026 14:58:38.789 23   14.208
      23 14.208
      23 14.208
14/08/2026 14:57:38.445 376   14.21
      376 14.21
      376 14.21
14/08/2026 14:47:19.423 42   14.21
      42 14.21
      42 14.21
14/08/2026 14:44:47.122 13   14.204
      13 14.204
      13 14.204
14/08/2026 14:41:24.252 21   14.204
      21 14.204
      21 14.204
14/08/2026 14:39:02.364 319   14.206
      319 14.206
      319 14.206
14/08/2026 14:30:32.417 36   14.202
      36 14.202
      36 14.202
14/08/2026 14:10:45.196 400   14.218
      400 14.218
      400 14.218
14/08/2026 14:02:56.637 8   14.216
      8 14.216
      8 14.216
14/08/2026 14:02:14.808 57   14.212
      57 14.212
      57 14.212
14/08/2026 14:01:26.304 100   14.212
      100 14.212
      100 14.212
14/08/2026 13:57:11.329 211   14.216
      211 14.216
      211 14.216
14/08/2026 13:50:51.810 703   14.212
      703 14.212
      703 14.212
14/08/2026 13:46:37.441 3   14.212
      3 14.212
      3 14.212
14/08/2026 13:46:35.125 1   14.218
      1 14.218
      1 14.218
14/08/2026 13:44:57.620 1 000   14.208
      1 000 14.208
      1 000 14.208
14/08/2026 13:43:31.304 2   14.212
      2 14.212
      2 14.212
14/08/2026 13:42:18.846 105   14.214
      105 14.214
      105 14.214
14/08/2026 13:39:50.412 71   14.216
      71 14.216
      71 14.216
14/08/2026 13:35:09.620 1   14.22
      1 14.22
      1 14.22
14/08/2026 13:34:36.720 11   14.22
      11 14.22
      11 14.22
14/08/2026 13:30:56.360 120   14.22
      120 14.22
      89 14.22
      31 14.22
14/08/2026 13:30:08.977 1   14.216
      1 14.216
      1 14.216
14/08/2026 13:28:24.661 7   14.214
      7 14.214
      7 14.214
14/08/2026 13:27:59.445 40   14.22
      40 14.22
      40 14.22
14/08/2026 13:22:07.246 3   14.214
      3 14.214
      3 14.214
14/08/2026 13:21:36.927 3   14.22
      3 14.22
      3 14.22
14/08/2026 13:20:01.764 20   14.214
      20 14.214
      20 14.214
14/08/2026 13:05:30.702 140   14.224
      140 14.224
      140 14.224
14/08/2026 12:57:25.647 4   14.226
      4 14.226
      4 14.226
14/08/2026 12:56:59.602 351   14.222
      351 14.222
      351 14.222
14/08/2026 12:46:07.970 105   14.222
      105 14.222
      105 14.222
14/08/2026 12:27:59.310 421   14.226
      421 14.226
      421 14.226
14/08/2026 12:22:53.111 4   14.226
      4 14.226
      4 14.226
14/08/2026 12:22:07.080 15   14.226
      15 14.226
      15 14.226
14/08/2026 12:18:59.178 100   14.222
      32 14.222
      68 14.222
      100 14.222
14/08/2026 12:17:05.022 8   14.23
      8 14.23
      8 14.23
14/08/2026 12:13:27.251 8   14.232
      8 14.232
      8 14.232
14/08/2026 12:09:27.563 30   14.232
      30 14.232
      30 14.232
14/08/2026 12:08:34.505 10   14.232
      10 14.232
      10 14.232
14/08/2026 12:03:47.265 3   14.226
      3 14.226
      3 14.226
14/08/2026 12:03:33.647 10   14.23
      10 14.23
      10 14.23
14/08/2026 12:03:22.448 25   14.23
      25 14.23
      25 14.23
14/08/2026 12:01:52.996 351   14.228
      351 14.228
      351 14.228
14/08/2026 12:00:50.209 330   14.226
      330 14.226
      330 14.226
14/08/2026 11:50:47.108 1   14.224
      1 14.224
      1 14.224
14/08/2026 11:49:15.829 182   14.22
      182 14.22
      182 14.22
14/08/2026 11:36:52.940 3   14.22
      3 14.22
      3 14.22
14/08/2026 11:36:40.089 1 685   14.216
      1 685 14.216
      1 685 14.216
14/08/2026 11:35:37.947 15   14.22
      15 14.22
      15 14.22
14/08/2026 11:31:26.196 70   14.222
      70 14.222
      70 14.222
14/08/2026 11:30:45.009 99   14.22
      99 14.22
      99 14.22
14/08/2026 11:25:33.267 180   14.22
      180 14.22
      180 14.22
14/08/2026 11:22:12.124 350   14.222
      350 14.222
      350 14.222
14/08/2026 11:11:23.687 1 300   14.22
      1 300 14.22
      1 300 14.22
14/08/2026 11:10:21.549 59   14.214
      59 14.214
      59 14.214
14/08/2026 11:09:19.668 1   14.218
      1 14.218
      1 14.218
14/08/2026 11:05:06.333 2   14.216
      2 14.216
      2 14.216
14/08/2026 11:02:00.828 15   14.214
      15 14.214
      15 14.214
14/08/2026 11:01:37.893 57   14.21
      57 14.21
      57 14.21
14/08/2026 11:00:02.872 7   14.212
      7 14.212
      7 14.212
14/08/2026 10:58:58.988 4   14.218
      4 14.218
      4 14.218
14/08/2026 10:58:38.782 4   14.218
      4 14.218
      4 14.218
14/08/2026 10:58:21.929 4   14.218
      4 14.218
      4 14.218
14/08/2026 10:56:07.079 500   14.216
      500 14.216
      500 14.216
14/08/2026 10:55:01.553 210   14.22
      210 14.22
      210 14.22
14/08/2026 10:54:12.921 5   14.222
      5 14.222
      5 14.222
14/08/2026 10:53:36.314 10   14.216
      10 14.216
      10 14.216
14/08/2026 10:48:56.620 9   14.216
      9 14.216
      9 14.216
14/08/2026 10:47:32.468 2   14.22
      2 14.22
      2 14.22
14/08/2026 10:45:36.590 580   14.212
      580 14.212
      580 14.212
14/08/2026 10:44:47.456 3   14.212
      3 14.212
      3 14.212
14/08/2026 10:44:26.217 8   14.216
      8 14.216
      8 14.216
14/08/2026 10:41:48.625 8   14.218
      8 14.218
      8 14.218
14/08/2026 10:33:44.891 44   14.212
      44 14.212
      44 14.212
14/08/2026 10:28:06.702 2 815   14.21
      2 815 14.21
      2 815 14.21
14/08/2026 10:20:56.629 35   14.212
      35 14.212
      35 14.212
14/08/2026 10:13:59.302 7   14.202
      7 14.202
      7 14.202
14/08/2026 09:59:01.691 32   14.216
      32 14.216
      32 14.216
14/08/2026 09:58:29.288 108   14.216
      108 14.216
      108 14.216
14/08/2026 09:54:12.244 447   14.222
      447 14.222
      447 14.222
14/08/2026 09:50:16.831 8   14.222
      8 14.222
      8 14.222
14/08/2026 09:50:04.184 2   14.222
      2 14.222
      2 14.222
14/08/2026 09:46:38.208 25   14.218
      25 14.218
      25 14.218
14/08/2026 09:46:17.144 3   14.218
      3 14.218
      3 14.218
14/08/2026 09:46:09.095 18   14.224
      18 14.224
      18 14.224
14/08/2026 09:43:03.046 1   14.222
      1 14.222
      1 14.222
14/08/2026 09:42:22.979 1 407   14.218
      1 407 14.218
      1 407 14.218
14/08/2026 09:41:37.457 1   14.222
      1 14.222
      1 14.222
14/08/2026 09:41:35.349 1   14.222
      1 14.222
      1 14.222
14/08/2026 09:41:18.142 3   14.216
      3 14.216
      3 14.216
14/08/2026 09:41:12.143 2   14.222
      2 14.222
      2 14.222
14/08/2026 09:40:36.437 4   14.222
      4 14.222
      4 14.222
14/08/2026 09:40:28.078 25   14.218
      25 14.218
      25 14.218
14/08/2026 09:40:02.290 100   14.222
      100 14.222
      100 14.222
14/08/2026 09:39:01.490 8   14.222
      8 14.222
      8 14.222
14/08/2026 09:38:32.720 1   14.222
      1 14.222
      1 14.222
14/08/2026 09:38:17.725 3   14.216
      3 14.216
      3 14.216
14/08/2026 09:38:08.711 9   14.222
      9 14.222
      9 14.222
14/08/2026 09:38:03.153 1   14.222
      1 14.222
      1 14.222
14/08/2026 09:37:36.739 1   14.222
      1 14.222
      1 14.222
14/08/2026 09:37:34.910 1   14.222
      1 14.222
      1 14.222
14/08/2026 09:36:47.486 3   14.218
      3 14.218
      3 14.218
14/08/2026 09:36:33.077 1   14.224
      1 14.224
      1 14.224
14/08/2026 09:36:12.582 1   14.224
      1 14.224
      1 14.224
14/08/2026 09:36:04.011 3   14.224
      3 14.224
      3 14.224
14/08/2026 09:35:39.169 8   14.224
      8 14.224
      8 14.224
14/08/2026 09:34:48.422 3   14.218
      3 14.218
      3 14.218
14/08/2026 09:34:41.748 1   14.224
      1 14.224
      1 14.224
14/08/2026 09:34:40.232 2   14.224
      2 14.224
      2 14.224
14/08/2026 09:34:09.264 2   14.224
      2 14.224
      2 14.224
14/08/2026 09:34:06.438 3   14.226
      3 14.226
      3 14.226
14/08/2026 09:33:47.894 4   14.22
      4 14.22
      4 14.22
14/08/2026 09:33:38.219 8   14.224
      8 14.224
      8 14.224
14/08/2026 09:33:17.489 1   14.226
      1 14.226
      1 14.226
14/08/2026 09:33:17.377 8   14.226
      8 14.226
      8 14.226
14/08/2026 09:32:45.070 4   14.222
      4 14.222
      4 14.222
14/08/2026 09:30:14.707 3   14.216
      3 14.216
      3 14.216
14/08/2026 09:26:41.710 1   14.222
      1 14.222
      1 14.222
14/08/2026 09:26:06.290 4   14.222
      4 14.222
      4 14.222
14/08/2026 09:25:21.893 1   14.222
      1 14.222
      1 14.222
14/08/2026 09:24:17.531 3   14.214
      3 14.214
      3 14.214
14/08/2026 09:23:47.805 1   14.22
      1 14.22
      1 14.22
14/08/2026 09:23:46.672 8   14.22
      8 14.22
      8 14.22
14/08/2026 09:21:08.865 2   14.22
      2 14.22
      2 14.22
14/08/2026 09:21:03.839 1   14.22
      1 14.22
      1 14.22
14/08/2026 09:20:17.909 3   14.214
      3 14.214
      3 14.214
14/08/2026 09:20:10.136 1   14.22
      1 14.22
      1 14.22
14/08/2026 09:20:02.211 4   14.22
      4 14.22
      4 14.22
14/08/2026 09:19:38.331 2   14.22
      2 14.22
      2 14.22
14/08/2026 09:19:38.253 4   14.22
      4 14.22
      4 14.22
14/08/2026 09:18:33.876 1   14.222
      1 14.222
      1 14.222
14/08/2026 09:15:05.466 1   14.222
      1 14.222
      1 14.222
14/08/2026 09:14:17.736 3   14.216
      3 14.216
      3 14.216
14/08/2026 09:14:04.320 1   14.222
      1 14.222
      1 14.222
14/08/2026 09:13:29.728 8   14.216
      8 14.216
      8 14.216
14/08/2026 09:13:05.535 1   14.218
      1 14.218
      1 14.218
14/08/2026 09:11:48.907 2   14.224
      2 14.224
      2 14.224
14/08/2026 09:11:44.522 1   14.226
      1 14.226
      1 14.226
14/08/2026 09:11:12.941 15   14.222
      15 14.222
      15 14.222
14/08/2026 09:10:40.097 17   14.222
      17 14.222
      17 14.222
14/08/2026 09:10:17.842 3   14.224
      3 14.224
      3 14.224
14/08/2026 09:09:45.678 1   14.23
      1 14.23
      1 14.23
14/08/2026 09:09:43.252 1   14.232
      1 14.232
      1 14.232
14/08/2026 09:09:17.362 1   14.232
      1 14.232
      1 14.232
14/08/2026 09:08:29.185 3   14.232
      3 14.232
      3 14.232
14/08/2026 09:08:20.679 1   14.232
      1 14.232
      1 14.232
14/08/2026 09:07:47.761 3   14.228
      3 14.228
      3 14.228
14/08/2026 09:07:32.947 1   14.232
      1 14.232
      1 14.232
14/08/2026 09:06:23.336 44   14.226
      44 14.226
      44 14.226
14/08/2026 09:04:53.148 1   14.244
      1 14.244
      1 14.244
14/08/2026 09:04:21.732 1   14.242
      1 14.242
      1 14.242
14/08/2026 09:04:17.534 4   14.17
      4 14.17
      4 14.17
14/08/2026 09:04:00.532 1 500   14.17
      1 495 14.17
      1 14.17
      1 500 14.17
      1 14.17
      1 14.17
      1 14.17
      1 14.17
14/08/2026 08:57:53.405 8   14.172
      8 14.172
      8 14.172
14/08/2026 08:57:40.697 40   14.244
      40 14.244
      40 14.244
14/08/2026 08:51:30.912 50   14.246
      50 14.246
      50 14.246
14/08/2026 08:46:19.496 70   14.246
      70 14.246
      70 14.246
14/08/2026 08:42:17.351 3   14.172
      3 14.172
      3 14.172
14/08/2026 08:42:10.632 1 350   14.172
      1 350 14.172
      1 350 14.172
14/08/2026 08:42:01.724 1   14.246
      1 14.246
      1 14.246
14/08/2026 08:40:59.809 9   14.172
      9 14.172
      9 14.172
14/08/2026 08:27:54.387 900   14.176
      900 14.176
      900 14.176
14/08/2026 08:18:59.087 150   14.248
      150 14.248
      150 14.248
14/08/2026 08:18:57.191 800   14.248
      800 14.248
      800 14.248
14/08/2026 08:16:37.732 100   14.174
      100 14.174
      100 14.174
14/08/2026 08:16:25.976 40   14.174
      40 14.174
      40 14.174
14/08/2026 08:13:03.687 3 529   14.174
      3 529 14.174
      3 529 14.174
14/08/2026 08:13:02.496 130   14.174
      130 14.174
      130 14.174
14/08/2026 08:10:17.745 7   14.246
      7 14.246
      7 14.246
14/08/2026 08:06:39.002 1   14.246
      1 14.246
      1 14.246
14/08/2026 08:03:40.237 2   14.246
      2 14.246
      2 14.246
14/08/2026 08:03:31.615 1   14.248
      1 14.248
      1 14.248
14/08/2026 08:02:08.299 1   14.248
      1 14.248
      1 14.248
14/08/2026 08:00:48.548 3   14.176
      3 14.176
      3 14.176
14/08/2026 08:00:24.231 1   14.248
      1 14.248
      1 14.248
14/08/2026 08:00:10.950 3   14.176
      3 14.176
      3 14.176
14/08/2026 08:00:04.737 98   14.248
      98 14.248
      98 14.248
14/08/2026 07:58:40.959 80   14.18
      80 14.18
      80 14.18
14/08/2026 07:48:30.708 29   14.18
      29 14.18
      29 14.18
14/08/2026 07:48:17.747 5   14.18
      5 14.18
      5 14.18
14/08/2026 07:46:22.089 2 000   14.18
      211 14.18
      1 789 14.18
      2 000 14.18
14/08/2026 07:46:21.950 12   14.18
      12 14.18
      12 14.18
14/08/2026 07:42:38.692 553   14.192
      553 14.192
      71 14.192
      382 14.192
      100 14.192
14/08/2026 07:38:07.787 1   14.248
      1 14.248
      1 14.248
14/08/2026 07:37:45.028 16   14.248
      16 14.248
      16 14.248
14/08/2026 07:36:04.709 2   14.248
      1 14.248
      2 14.248
      1 14.248
14/08/2026 07:35:51.188 2 685   14.248
      8 14.248
      2 14.248
      8 14.248
      1 14.248
      800 14.248
      1 14.248
      200 14.248
      40 14.248
      14 14.248
      1 409 14.248
      6 14.248
      30 14.248
      13 14.248
      140 14.248
      1 400 14.248
      1 14.248
      7 14.248
      100 14.248
      1 14.248
      5 14.248
      2 14.248
      6 14.248
      13 14.248
      7 14.248
      9 14.248
      42 14.248
      105 14.248
      1 000 14.248
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