iShares MSCI World SRI UCITS ETF EUR (Acc)

238

188

14.046

Date Time Volume Order Volume Price
30/09/2026 11:24:03.382 2   14.046
      2 14.046
      2 14.046
30/09/2026 11:22:28.305 100   14.052
      100 14.052
      100 14.052
30/09/2026 11:21:56.259 100   14.052
      100 14.052
      100 14.052
30/09/2026 11:21:18.485 100   14.052
      100 14.052
      100 14.052
30/09/2026 11:20:40.280 100   14.054
      100 14.054
      100 14.054
30/09/2026 11:20:14.891 25   14.054
      25 14.054
      25 14.054
30/09/2026 11:19:12.517 84   14.054
      84 14.054
      84 14.054
30/09/2026 11:18:04.663 3   14.054
      3 14.054
      3 14.054
30/09/2026 11:11:36.737 200   14.046
      200 14.046
      200 14.046
30/09/2026 11:10:23.797 115   14.044
      115 14.044
      115 14.044
30/09/2026 11:09:39.694 9   14.048
      9 14.048
      9 14.048
30/09/2026 11:08:04.599 2 815   14.05
      2 815 14.05
      2 815 14.05
30/09/2026 11:06:13.556 15 000   14.05
      22 14.05
      15 000 14.05
      14 978 14.05
30/09/2026 10:52:50.916 40   14.072
      40 14.072
      40 14.072
30/09/2026 10:51:22.265 15   14.07
      15 14.07
      15 14.07
30/09/2026 10:50:51.682 3   14.064
      3 14.064
      3 14.064
30/09/2026 10:50:38.174 238   14.064
      238 14.064
      238 14.064
30/09/2026 10:50:23.563 2   14.07
      2 14.07
      2 14.07
30/09/2026 10:46:26.047 199   14.066
      199 14.066
      199 14.066
30/09/2026 10:40:42.708 1 420   14.078
      1 420 14.078
      1 420 14.078
30/09/2026 10:36:42.508 4   14.08
      4 14.08
      4 14.08
30/09/2026 10:33:12.189 22   14.076
      22 14.076
      22 14.076
30/09/2026 10:32:50.312 20   14.076
      20 14.076
      20 14.076
30/09/2026 10:26:05.903 36   14.08
      27 14.08
      9 14.08
      36 14.08
30/09/2026 10:22:54.752 750   14.078
      613 14.078
      750 14.078
      137 14.078
30/09/2026 10:20:51.163 140   14.082
      140 14.082
      140 14.082
30/09/2026 10:20:44.677 14   14.082
      14 14.082
      14 14.082
30/09/2026 10:18:25.395 80   14.08
      80 14.08
      80 14.08
30/09/2026 10:14:34.405 4   14.088
      4 14.088
      4 14.088
30/09/2026 10:12:51.430 3   14.084
      3 14.084
      3 14.084
30/09/2026 10:12:41.613 8   14.09
      8 14.09
      8 14.09
30/09/2026 10:12:31.598 106   14.09
      106 14.09
      106 14.09
30/09/2026 10:11:15.233 8   14.088
      8 14.088
      8 14.088
30/09/2026 10:10:06.131 6   14.09
      6 14.09
      6 14.09
30/09/2026 10:09:36.192 15   14.09
      15 14.09
      15 14.09
30/09/2026 10:08:21.404 3   14.084
      3 14.084
      3 14.084
30/09/2026 10:07:50.179 8   14.09
      8 14.09
      8 14.09
30/09/2026 10:07:44.454 18   14.09
      18 14.09
      18 14.09
30/09/2026 10:07:42.069 14   14.084
      14 14.084
      14 14.084
30/09/2026 10:07:26.011 15   14.09
      15 14.09
      15 14.09
30/09/2026 10:06:44.113 1   14.096
      1 14.096
      1 14.096
30/09/2026 10:06:39.155 4   14.096
      4 14.096
      4 14.096
30/09/2026 10:06:38.875 2   14.096
      2 14.096
      2 14.096
30/09/2026 10:06:10.483 2   14.096
      2 14.096
      2 14.096
30/09/2026 10:06:06.033 18   14.096
      18 14.096
      18 14.096
30/09/2026 10:06:05.259 3   14.096
      3 14.096
      3 14.096
30/09/2026 10:05:53.398 140   14.098
      140 14.098
      140 14.098
30/09/2026 10:05:51.875 3   14.09
      3 14.09
      3 14.09
30/09/2026 10:05:42.785 4   14.098
      4 14.098
      4 14.098
30/09/2026 10:05:08.621 4   14.098
      4 14.098
      4 14.098
30/09/2026 10:03:03.928 4   14.096
      4 14.096
      4 14.096
30/09/2026 10:02:11.531 11   14.10
      11 14.10
      11 14.10
30/09/2026 10:01:47.467 21   14.10
      21 14.10
      21 14.10
30/09/2026 10:00:47.316 8   14.098
      8 14.098
      8 14.098
30/09/2026 09:59:25.819 18   14.094
      18 14.094
      18 14.094
30/09/2026 09:59:14.175 20   14.092
      20 14.092
      20 14.092
30/09/2026 09:59:02.307 2   14.10
      2 14.10
      2 14.10
30/09/2026 09:58:46.664 4   14.10
      4 14.10
      4 14.10
30/09/2026 09:58:37.364 4   14.10
      4 14.10
      4 14.10
30/09/2026 09:58:09.701 212   14.102
      212 14.102
      212 14.102
30/09/2026 09:56:17.077 3   14.106
      3 14.106
      3 14.106
30/09/2026 09:56:15.588 1 505   14.10
      1 505 14.10
      1 505 14.10
30/09/2026 09:55:52.153 10   14.098
      10 14.098
      10 14.098
30/09/2026 09:55:51.437 4   14.098
      4 14.098
      4 14.098
30/09/2026 09:55:38.128 8   14.106
      8 14.106
      8 14.106
30/09/2026 09:55:19.580 54   14.108
      54 14.108
      54 14.108
30/09/2026 09:55:18.057 2   14.108
      2 14.108
      2 14.108
30/09/2026 09:53:42.891 3   14.104
      3 14.104
      3 14.104
30/09/2026 09:53:16.637 15   14.104
      15 14.104
      15 14.104
30/09/2026 09:53:11.516 4   14.104
      4 14.104
      4 14.104
30/09/2026 09:52:36.962 10   14.098
      10 14.098
      10 14.098
30/09/2026 09:51:51.423 3   14.098
      3 14.098
      3 14.098
30/09/2026 09:51:37.023 4   14.104
      4 14.104
      4 14.104
30/09/2026 09:51:20.015 6 665   14.10
      125 14.10
      792 14.10
      70 14.10
      100 14.10
      400 14.10
      1 008 14.10
      6 665 14.10
      65 14.10
      12 14.10
      1 719 14.10
      250 14.10
      5 14.10
      10 14.10
      2 000 14.10
      99 14.10
      10 14.10
30/09/2026 09:50:49.659 3   14.10
      3 14.10
      3 14.10
30/09/2026 09:48:46.926 4   14.098
      4 14.098
      4 14.098
30/09/2026 09:48:12.879 8   14.098
      8 14.098
      8 14.098
30/09/2026 09:48:07.130 1   14.098
      1 14.098
      1 14.098
30/09/2026 09:47:49.285 1   14.098
      1 14.098
      1 14.098
30/09/2026 09:47:21.535 4   14.094
      4 14.094
      4 14.094
30/09/2026 09:47:07.865 1   14.098
      1 14.098
      1 14.098
30/09/2026 09:47:03.146 15   14.098
      15 14.098
      15 14.098
30/09/2026 09:46:08.773 25   14.098
      25 14.098
      25 14.098
30/09/2026 09:45:03.506 5   14.098
      5 14.098
      5 14.098
30/09/2026 09:42:35.028 3   14.10
      3 14.10
      3 14.10
30/09/2026 09:41:49.115 8   14.10
      8 14.10
      8 14.10
30/09/2026 09:41:21.548 3   14.098
      3 14.098
      3 14.098
30/09/2026 09:41:17.166 4   14.10
      4 14.10
      4 14.10
30/09/2026 09:41:05.704 150   14.098
      150 14.098
      150 14.098
30/09/2026 09:40:38.675 4   14.10
      4 14.10
      4 14.10
30/09/2026 09:39:39.780 1   14.098
      1 14.098
      1 14.098
30/09/2026 09:39:37.560 8   14.098
      8 14.098
      8 14.098
30/09/2026 09:38:49.416 18   14.098
      18 14.098
      18 14.098
30/09/2026 09:37:21.554 3   14.092
      3 14.092
      3 14.092
30/09/2026 09:37:09.997 15   14.098
      15 14.098
      15 14.098
30/09/2026 09:35:50.320 13   14.096
      13 14.096
      13 14.096
30/09/2026 09:35:45.110 3   14.096
      3 14.096
      3 14.096
30/09/2026 09:35:37.516 1   14.096
      1 14.096
      1 14.096
30/09/2026 09:34:51.409 4   14.088
      4 14.088
      4 14.088
30/09/2026 09:34:39.905 15   14.094
      15 14.094
      15 14.094
30/09/2026 09:34:19.016 15   14.094
      15 14.094
      15 14.094
30/09/2026 09:34:03.709 4   14.094
      4 14.094
      4 14.094
30/09/2026 09:33:20.821 29   14.094
      29 14.094
      29 14.094
30/09/2026 09:31:43.598 3   14.09
      3 14.09
      3 14.09
30/09/2026 09:31:30.267 18   14.092
      18 14.092
      18 14.092
30/09/2026 09:31:21.553 3   14.084
      3 14.084
      3 14.084
30/09/2026 09:31:06.487 8   14.092
      8 14.092
      8 14.092
30/09/2026 09:31:02.702 1   14.092
      1 14.092
      1 14.092
30/09/2026 09:30:37.218 4   14.088
      4 14.088
      4 14.088
30/09/2026 09:30:35.632 5   14.088
      5 14.088
      5 14.088
30/09/2026 09:30:12.095 1   14.088
      1 14.088
      1 14.088
30/09/2026 09:30:04.815 15   14.088
      15 14.088
      15 14.088
30/09/2026 09:29:51.391 3   14.08
      3 14.08
      3 14.08
30/09/2026 09:29:37.630 1   14.088
      1 14.088
      1 14.088
30/09/2026 09:28:41.073 2   14.088
      2 14.088
      2 14.088
30/09/2026 09:28:13.917 1   14.09
      1 14.09
      1 14.09
30/09/2026 09:27:33.469 416   14.086
      416 14.086
      416 14.086
30/09/2026 09:27:08.039 19   14.096
      19 14.096
      19 14.096
30/09/2026 09:26:51.422 3   14.09
      3 14.09
      3 14.09
30/09/2026 09:26:43.285 4   14.096
      4 14.096
      4 14.096
30/09/2026 09:26:21.074 8   14.098
      8 14.098
      8 14.098
30/09/2026 09:26:10.808 20   14.098
      20 14.098
      20 14.098
30/09/2026 09:25:41.101 14   14.096
      14 14.096
      14 14.096
30/09/2026 09:25:40.333 3   14.096
      3 14.096
      3 14.096
30/09/2026 09:25:02.834 2   14.096
      2 14.096
      2 14.096
30/09/2026 09:24:20.810 8   14.098
      8 14.098
      8 14.098
30/09/2026 09:23:43.358 2   14.098
      2 14.098
      2 14.098
30/09/2026 09:23:34.686 350   14.09
      350 14.09
      350 14.09
30/09/2026 09:23:22.149 4   14.088
      4 14.088
      4 14.088
30/09/2026 09:23:10.349 8   14.096
      8 14.096
      8 14.096
30/09/2026 09:22:52.037 8   14.096
      8 14.096
      8 14.096
30/09/2026 09:22:43.809 6   14.096
      6 14.096
      6 14.096
30/09/2026 09:22:04.151 4   14.096
      4 14.096
      4 14.096
30/09/2026 09:20:35.576 4   14.096
      4 14.096
      4 14.096
30/09/2026 09:18:51.563 3   14.084
      3 14.084
      3 14.084
30/09/2026 09:18:33.730 1   14.092
      1 14.092
      1 14.092
30/09/2026 09:16:53.523 1 380   14.09
      1 380 14.09
      1 380 14.09
30/09/2026 09:15:34.800 1   14.088
      1 14.088
      1 14.088
30/09/2026 09:15:09.609 15   14.086
      15 14.086
      15 14.086
30/09/2026 09:14:32.780 1   14.086
      1 14.086
      1 14.086
30/09/2026 09:14:12.765 11   14.086
      11 14.086
      11 14.086
30/09/2026 09:11:51.664 3   14.072
      3 14.072
      3 14.072
30/09/2026 09:11:47.050 1   14.082
      1 14.082
      1 14.082
30/09/2026 09:11:41.938 1   14.08
      1 14.08
      1 14.08
30/09/2026 09:11:40.777 1   14.08
      1 14.08
      1 14.08
30/09/2026 09:11:35.470 1   14.08
      1 14.08
      1 14.08
30/09/2026 09:11:35.024 24   14.072
      24 14.072
      24 14.072
30/09/2026 09:10:35.838 5   14.08
      5 14.08
      5 14.08
30/09/2026 09:10:18.667 1   14.08
      1 14.08
      1 14.08
30/09/2026 09:09:15.106 2   14.08
      2 14.08
      2 14.08
30/09/2026 09:08:51.625 3   14.074
      3 14.074
      3 14.074
30/09/2026 09:08:48.814 1   14.08
      1 14.08
      1 14.08
30/09/2026 09:08:17.645 15   14.08
      15 14.08
      15 14.08
30/09/2026 09:08:11.115 4   14.08
      4 14.08
      4 14.08
30/09/2026 09:07:42.803 1   14.078
      1 14.078
      1 14.078
30/09/2026 09:07:38.612 4   14.078
      4 14.078
      4 14.078
30/09/2026 09:06:12.147 1   14.082
      1 14.082
      1 14.082
30/09/2026 09:05:22.371 7   14.072
      7 14.072
      7 14.072
30/09/2026 09:05:12.433 5 685   14.06
      5 685 14.06
      5 685 14.06
30/09/2026 09:05:12.286 213   14.026
      1 14.026
      1 14.026
      1 14.026
      1 14.026
      213 14.026
      1 14.026
      30 14.026
      152 14.026
      1 14.026
      2 14.026
      1 14.026
      22 14.026
30/09/2026 08:47:46.861 7   14.07
      7 14.07
      7 14.07
30/09/2026 08:46:51.424 3   14.032
      3 14.032
      3 14.032
30/09/2026 08:46:44.876 500   14.032
      500 14.032
      470 14.032
      30 14.032
30/09/2026 08:46:44.413 8   14.072
      8 14.072
      8 14.072
30/09/2026 08:38:05.665 2   14.08
      2 14.08
      2 14.08
30/09/2026 08:36:38.987 4 471   14.08
      4 471 14.08
      4 471 14.08
30/09/2026 08:36:20.451 85   14.08
      85 14.08
      85 14.08
30/09/2026 08:30:46.148 1   14.078
      1 14.078
      1 14.078
30/09/2026 08:30:23.794 1   14.078
      1 14.078
      1 14.078
30/09/2026 08:22:53.143 7   14.086
      7 14.086
      7 14.086
30/09/2026 08:15:04.181 1   14.044
      1 14.044
      1 14.044
30/09/2026 08:14:49.410 56   14.086
      56 14.086
      56 14.086
30/09/2026 08:14:22.447 5   14.088
      5 14.088
      5 14.088
30/09/2026 08:13:11.357 1   14.088
      1 14.088
      1 14.088
30/09/2026 08:03:39.792 1   14.09
      1 14.09
      1 14.09
30/09/2026 08:03:39.719 3   14.09
      3 14.09
      3 14.09
30/09/2026 08:01:23.163 1   14.098
      1 14.098
      1 14.098
30/09/2026 08:01:23.008 1   14.098
      1 14.098
      1 14.098
30/09/2026 08:00:46.795 40   14.096
      40 14.096
      40 14.096
30/09/2026 08:00:30.690 8   14.096
      8 14.096
      8 14.096
30/09/2026 08:00:13.718 89   14.094
      89 14.094
      89 14.094
30/09/2026 08:00:10.940 80   14.054
      80 14.054
      80 14.054
30/09/2026 07:43:57.778 2   14.098
      2 14.098
      2 14.098
30/09/2026 07:42:10.903 10   14.098
      10 14.098
      10 14.098
30/09/2026 07:42:10.820 1   14.098
      1 14.098
      1 14.098
30/09/2026 07:41:25.986 4   14.098
      4 14.098
      4 14.098
30/09/2026 07:33:36.475 273   14.098
      273 14.098
      1 14.098
      2 14.098
      40 14.098
      8 14.098
      3 14.098
      5 14.098
      214 14.098
30/09/2026 07:33:36.429 211   14.088
      1 14.088
      52 14.088
      1 14.088
      1 14.088
      4 14.088
      2 14.088
      75 14.088
      75 14.088
      3 14.088
      2 14.088
      200 14.088
      5 14.088
      1 14.088
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