iShsIV-iS.MSCI Gl Semicon. Reg. Shs USD

245

201

10.798

Date Time Volume Order Volume Price
15/01/2026 10:06:26.283 14   10.798
      14 10.798
      14 10.798
15/01/2026 10:06:17.561 213   10.796
      213 10.796
      213 10.796
15/01/2026 10:05:26.702 3   10.79
      3 10.79
      3 10.79
15/01/2026 10:05:13.516 6   10.79
      6 10.79
      6 10.79
15/01/2026 10:04:51.601 93   10.79
      93 10.79
      93 10.79
15/01/2026 10:03:34.021 2   10.79
      2 10.79
      2 10.79
15/01/2026 10:02:55.884 100   10.786
      100 10.786
      100 10.786
15/01/2026 10:02:34.758 19   10.786
      19 10.786
      19 10.786
15/01/2026 10:01:22.923 80   10.78
      80 10.78
      80 10.78
15/01/2026 10:00:12.511 110   10.78
      110 10.78
      110 10.78
15/01/2026 09:59:57.461 1   10.774
      1 10.774
      1 10.774
15/01/2026 09:59:56.663 464   10.774
      464 10.774
      464 10.774
15/01/2026 09:59:36.028 4   10.776
      4 10.776
      4 10.776
15/01/2026 09:58:01.738 1   10.772
      1 10.772
      1 10.772
15/01/2026 09:57:12.721 3   10.772
      3 10.772
      3 10.772
15/01/2026 09:57:09.327 2   10.772
      2 10.772
      2 10.772
15/01/2026 09:56:36.726 28   10.77
      28 10.77
      28 10.77
15/01/2026 09:55:40.479 1   10.766
      1 10.766
      1 10.766
15/01/2026 09:55:32.652 100   10.766
      100 10.766
      100 10.766
15/01/2026 09:54:59.082 17   10.766
      17 10.766
      17 10.766
15/01/2026 09:54:05.108 10   10.762
      10 10.762
      10 10.762
15/01/2026 09:54:03.812 1   10.762
      1 10.762
      1 10.762
15/01/2026 09:53:22.335 1   10.764
      1 10.764
      1 10.764
15/01/2026 09:53:21.686 96   10.764
      96 10.764
      96 10.764
15/01/2026 09:52:36.072 14   10.766
      14 10.766
      14 10.766
15/01/2026 09:51:56.830 4   10.762
      4 10.762
      4 10.762
15/01/2026 09:51:41.331 1   10.762
      1 10.762
      1 10.762
15/01/2026 09:51:37.613 1   10.762
      1 10.762
      1 10.762
15/01/2026 09:51:33.455 1   10.762
      1 10.762
      1 10.762
15/01/2026 09:51:04.644 200   10.762
      200 10.762
      200 10.762
15/01/2026 09:51:03.304 1   10.762
      1 10.762
      1 10.762
15/01/2026 09:50:32.223 1   10.764
      1 10.764
      1 10.764
15/01/2026 09:50:26.497 3   10.762
      3 10.762
      3 10.762
15/01/2026 09:50:05.367 1   10.764
      1 10.764
      1 10.764
15/01/2026 09:49:33.365 1   10.766
      1 10.766
      1 10.766
15/01/2026 09:49:32.257 1   10.766
      1 10.766
      1 10.766
15/01/2026 09:49:13.218 100   10.766
      100 10.766
      100 10.766
15/01/2026 09:49:03.808 1   10.768
      1 10.768
      1 10.768
15/01/2026 09:48:46.503 3   10.764
      3 10.764
      3 10.764
15/01/2026 09:47:56.806 3   10.768
      3 10.768
      3 10.768
15/01/2026 09:47:39.298 1   10.772
      1 10.772
      1 10.772
15/01/2026 09:47:37.992 1   10.77
      1 10.77
      1 10.77
15/01/2026 09:47:07.817 2   10.774
      2 10.774
      2 10.774
15/01/2026 09:46:35.116 19   10.77
      19 10.77
      19 10.77
15/01/2026 09:46:20.378 10   10.77
      10 10.77
      10 10.77
15/01/2026 09:46:11.771 1   10.77
      1 10.77
      1 10.77
15/01/2026 09:46:04.523 1   10.77
      1 10.77
      1 10.77
15/01/2026 09:45:56.390 3   10.77
      3 10.77
      3 10.77
15/01/2026 09:45:40.283 1   10.772
      1 10.772
      1 10.772
15/01/2026 09:45:34.956 4   10.77
      4 10.77
      4 10.77
15/01/2026 09:45:27.110 5   10.772
      5 10.772
      5 10.772
15/01/2026 09:45:21.665 48   10.77
      48 10.77
      48 10.77
15/01/2026 09:44:40.494 130   10.77
      130 10.77
      130 10.77
15/01/2026 09:44:38.710 1   10.772
      1 10.772
      1 10.772
15/01/2026 09:44:33.581 1   10.772
      1 10.772
      1 10.772
15/01/2026 09:43:59.128 41   10.768
      41 10.768
      41 10.768
15/01/2026 09:43:35.425 93   10.772
      93 10.772
      93 10.772
15/01/2026 09:43:29.087 47   10.772
      47 10.772
      47 10.772
15/01/2026 09:42:39.999 3   10.768
      3 10.768
      3 10.768
15/01/2026 09:42:23.446 160   10.77
      160 10.77
      160 10.77
15/01/2026 09:42:10.912 4   10.772
      4 10.772
      4 10.772
15/01/2026 09:40:36.932 5   10.768
      5 10.768
      5 10.768
15/01/2026 09:40:04.826 2   10.768
      2 10.768
      2 10.768
15/01/2026 09:39:37.958 1   10.766
      1 10.766
      1 10.766
15/01/2026 09:38:56.915 4   10.762
      4 10.762
      4 10.762
15/01/2026 09:38:36.987 5   10.768
      5 10.768
      5 10.768
15/01/2026 09:38:35.784 1   10.768
      1 10.768
      1 10.768
15/01/2026 09:37:39.427 2   10.768
      2 10.768
      2 10.768
15/01/2026 09:37:22.735 19   10.768
      19 10.768
      19 10.768
15/01/2026 09:37:05.700 1   10.77
      1 10.77
      1 10.77
15/01/2026 09:37:05.624 2   10.77
      2 10.77
      2 10.77
15/01/2026 09:37:01.913 1   10.77
      1 10.77
      1 10.77
15/01/2026 09:36:36.652 19   10.768
      19 10.768
      19 10.768
15/01/2026 09:36:33.235 5   10.768
      5 10.768
      5 10.768
15/01/2026 09:36:29.836 1   10.77
      1 10.77
      1 10.77
15/01/2026 09:35:07.925 1   10.77
      1 10.77
      1 10.77
15/01/2026 09:34:56.566 3   10.768
      3 10.768
      3 10.768
15/01/2026 09:34:35.030 1   10.772
      1 10.772
      1 10.772
15/01/2026 09:34:27.442 1   10.77
      1 10.77
      1 10.77
15/01/2026 09:34:26.769 157   10.77
      157 10.77
      157 10.77
15/01/2026 09:34:24.111 125   10.77
      125 10.77
      125 10.77
15/01/2026 09:34:04.953 1   10.77
      1 10.77
      1 10.77
15/01/2026 09:33:07.385 1   10.77
      1 10.77
      1 10.77
15/01/2026 09:32:55.000 100   10.77
      100 10.77
      100 10.77
15/01/2026 09:32:38.110 15   10.768
      15 10.768
      15 10.768
15/01/2026 09:32:37.096 1   10.768
      1 10.768
      1 10.768
15/01/2026 09:31:43.490 105   10.77
      105 10.77
      105 10.77
15/01/2026 09:31:40.356 1   10.768
      1 10.768
      1 10.768
15/01/2026 09:30:52.698 520   10.774
      520 10.774
      520 10.774
15/01/2026 09:30:37.961 1   10.774
      1 10.774
      1 10.774
15/01/2026 09:30:33.204 1 885   10.774
      1 885 10.774
      1 885 10.774
15/01/2026 09:30:32.333 4   10.774
      4 10.774
      4 10.774
15/01/2026 09:29:57.041 3   10.764
      3 10.764
      3 10.764
15/01/2026 09:29:40.533 1   10.768
      1 10.768
      1 10.768
15/01/2026 09:29:33.893 1   10.768
      1 10.768
      1 10.768
15/01/2026 09:29:19.764 70   10.766
      70 10.766
      70 10.766
15/01/2026 09:29:07.542 1   10.768
      1 10.768
      1 10.768
15/01/2026 09:28:08.071 1   10.768
      1 10.768
      1 10.768
15/01/2026 09:28:06.665 2   10.768
      2 10.768
      2 10.768
15/01/2026 09:27:14.136 1   10.768
      1 10.768
      1 10.768
15/01/2026 09:27:13.130 1   10.768
      1 10.768
      1 10.768
15/01/2026 09:26:56.442 3   10.76
      3 10.76
      3 10.76
15/01/2026 09:26:32.710 1   10.768
      1 10.768
      1 10.768
15/01/2026 09:26:20.625 2   10.77
      2 10.77
      2 10.77
15/01/2026 09:26:09.123 500   10.77
      500 10.77
      500 10.77
15/01/2026 09:26:02.613 4   10.772
      4 10.772
      4 10.772
15/01/2026 09:25:28.481 232   10.772
      232 10.772
      232 10.772
15/01/2026 09:25:12.325 1   10.774
      1 10.774
      1 10.774
15/01/2026 09:24:59.757 70   10.776
      70 10.776
      70 10.776
15/01/2026 09:24:26.827 70   10.774
      70 10.774
      70 10.774
15/01/2026 09:24:11.632 14   10.782
      14 10.782
      14 10.782
15/01/2026 09:24:06.201 1   10.782
      1 10.782
      1 10.782
15/01/2026 09:24:02.886 1   10.782
      1 10.782
      1 10.782
15/01/2026 09:23:54.845 30   10.778
      30 10.778
      30 10.778
15/01/2026 09:23:39.228 70   10.778
      70 10.778
      70 10.778
15/01/2026 09:23:32.402 1   10.782
      1 10.782
      1 10.782
15/01/2026 09:23:11.665 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:22:47.803 139   10.78
      139 10.78
      139 10.78
15/01/2026 09:22:03.356 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:21:52.162 50   10.778
      50 10.778
      50 10.778
15/01/2026 09:21:12.735 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:20:57.349 3   10.776
      3 10.776
      3 10.776
15/01/2026 09:20:37.241 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:20:34.821 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:20:33.718 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:20:25.961 10   10.778
      10 10.778
      10 10.778
15/01/2026 09:19:57.379 4   10.77
      4 10.77
      4 10.77
15/01/2026 09:19:49.226 1   10.776
      1 10.776
      1 10.776
15/01/2026 09:19:37.685 2   10.772
      2 10.772
      2 10.772
15/01/2026 09:19:36.863 1   10.776
      1 10.776
      1 10.776
15/01/2026 09:19:03.160 3   10.78
      3 10.78
      3 10.78
15/01/2026 09:18:33.493 3   10.78
      3 10.78
      3 10.78
15/01/2026 09:17:21.695 187   10.786
      187 10.786
      187 10.786
15/01/2026 09:16:11.946 1   10.788
      1 10.788
      1 10.788
15/01/2026 09:15:56.355 3   10.784
      3 10.784
      3 10.784
15/01/2026 09:15:40.972 14   10.786
      14 10.786
      14 10.786
15/01/2026 09:15:37.748 1   10.786
      1 10.786
      1 10.786
15/01/2026 09:15:36.132 5   10.786
      5 10.786
      5 10.786
15/01/2026 09:15:09.668 5   10.782
      5 10.782
      5 10.782
15/01/2026 09:14:48.941 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:14:42.460 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:14:42.311 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:14:30.669 231   10.78
      231 10.78
      231 10.78
15/01/2026 09:14:26.719 5   10.778
      5 10.778
      5 10.778
15/01/2026 09:14:14.544 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:14:07.800 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:14:05.489 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:14:04.984 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:14:01.575 14   10.78
      14 10.78
      14 10.78
15/01/2026 09:13:37.422 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:13:29.778 10   10.778
      10 10.778
      10 10.778
15/01/2026 09:13:03.872 3   10.78
      3 10.78
      3 10.78
15/01/2026 09:12:42.704 10   10.784
      10 10.784
      10 10.784
15/01/2026 09:12:03.696 7   10.784
      7 10.784
      7 10.784
15/01/2026 09:11:56.940 3   10.772
      3 10.772
      3 10.772
15/01/2026 09:11:40.744 1   10.78
      1 10.78
      1 10.78
15/01/2026 09:11:10.933 15   10.774
      15 10.774
      15 10.774
15/01/2026 09:11:07.533 1   10.774
      1 10.774
      1 10.774
15/01/2026 09:11:07.437 5   10.774
      5 10.774
      5 10.774
15/01/2026 09:11:05.328 1   10.774
      1 10.774
      1 10.774
15/01/2026 09:11:03.922 1   10.774
      1 10.774
      1 10.774
15/01/2026 09:10:57.070 18   10.766
      18 10.766
      18 10.766
15/01/2026 09:10:45.237 64   10.772
      64 10.772
      64 10.772
15/01/2026 09:10:29.637 1 612   10.772
      10 10.772
      1 10.772
      1 10.772
      1 10.772
      8 10.772
      40 10.772
      3 10.772
      1 10.772
      5 10.772
      1 10.772
      15 10.772
      1 10.772
      19 10.772
      1 10.772
      5 10.772
      1 10.772
      400 10.772
      1 10.772
      1 10.772
      10 10.772
      2 10.772
      1 10.772
      1 10.772
      2 10.772
      1 10.772
      186 10.772
      1 212 10.772
      1 10.772
      1 10.772
      186 10.772
      1 10.772
      12 10.772
      2 10.772
      326 10.772
      1 10.772
      2 10.772
      3 10.772
      680 10.772
      74 10.772
      1 10.772
      3 10.772
      1 10.772
15/01/2026 08:51:49.937 2   10.756
      2 10.756
      2 10.756
15/01/2026 08:50:28.728 186   10.754
      186 10.754
      186 10.754
15/01/2026 08:43:29.608 100   10.752
      100 10.752
      100 10.752
15/01/2026 08:38:04.363 600   10.684
      600 10.684
      600 10.684
15/01/2026 08:35:26.280 187   10.752
      187 10.752
      187 10.752
15/01/2026 08:35:17.424 10   10.752
      10 10.752
      10 10.752
15/01/2026 08:32:57.951 3   10.678
      3 10.678
      3 10.678
15/01/2026 08:32:31.083 47   10.748
      47 10.748
      47 10.748
15/01/2026 08:32:25.346 5   10.748
      5 10.748
      5 10.748
15/01/2026 08:31:08.792 135   10.752
      135 10.752
      135 10.752
15/01/2026 08:29:47.537 1   10.766
      1 10.766
      1 10.766
15/01/2026 08:28:36.065 9   10.766
      9 10.766
      9 10.766
15/01/2026 08:19:32.862 139   10.762
      139 10.762
      139 10.762
15/01/2026 08:17:37.090 1 858   10.766
      1 858 10.766
      1 858 10.766
15/01/2026 08:13:51.049 927   10.764
      927 10.764
      927 10.764
15/01/2026 08:10:50.795 14   10.772
      14 10.772
      14 10.772
15/01/2026 08:08:23.665 1   10.702
      1 10.702
      1 10.702
15/01/2026 08:07:32.241 18   10.77
      18 10.77
      18 10.77
15/01/2026 08:07:20.181 3   10.77
      3 10.77
      3 10.77
15/01/2026 08:06:45.940 95   10.698
      95 10.698
      95 10.698
15/01/2026 08:06:45.860 28   10.77
      4 10.77
      28 10.77
      24 10.77
15/01/2026 08:04:52.884 15   10.696
      15 10.696
      15 10.696
15/01/2026 08:03:56.552 3   10.692
      3 10.692
      3 10.692
15/01/2026 08:03:43.568 2   10.762
      2 10.762
      2 10.762
15/01/2026 08:03:42.966 2   10.692
      2 10.692
      2 10.692
15/01/2026 08:02:24.610 1   10.696
      1 10.696
      1 10.696
15/01/2026 08:00:58.197 5   10.766
      5 10.766
      5 10.766
15/01/2026 08:00:29.717 20   10.766
      20 10.766
      20 10.766
15/01/2026 08:00:22.071 9   10.768
      9 10.768
      9 10.768
15/01/2026 08:00:04.262 462   10.77
      462 10.77
      462 10.77
15/01/2026 08:00:02.457 25   10.77
      25 10.77
      25 10.77
15/01/2026 08:00:02.190 120   10.70
      120 10.70
      120 10.70
15/01/2026 07:42:18.599 9   10.756
      9 10.756
      9 10.756
15/01/2026 07:41:59.128 95   10.686
      95 10.686
      95 10.686
15/01/2026 07:39:06.420 50   10.748
      50 10.748
      50 10.748
15/01/2026 07:37:17.253 279   10.75
      279 10.75
      279 10.75
15/01/2026 07:30:02.002 122   10.664
      69 10.664
      53 10.664
      75 10.664
      1 10.664
      41 10.664
      5 10.664
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