iShs Core MSCI EM IMI U.ETF

755

692

38.1033

       

Date Time Volume Order Volume Price
10/12/2025 21:49:43.053 9   38.1033
      9 38.1033
      9 38.1033
10/12/2025 21:48:45.595 26   38.2401
      26 38.2401
      26 38.2401
10/12/2025 21:47:13.520 13   38.2541
      13 38.2541
      13 38.2541
10/12/2025 21:45:29.480 120   38.1346
      120 38.1346
      120 38.1346
10/12/2025 21:43:17.388 250   38.221
      250 38.221
      250 38.221
10/12/2025 21:40:22.933 1   38.2396
      1 38.2396
      1 38.2396
10/12/2025 21:38:34.408 5   38.2422
      5 38.2422
      5 38.2422
10/12/2025 21:34:42.756 400   38.2426
      400 38.2426
      400 38.2426
10/12/2025 21:34:07.369 400   38.2444
      400 38.2444
      400 38.2444
10/12/2025 21:32:09.495 14   38.1148
      14 38.1148
      14 38.1148
10/12/2025 21:30:34.970 3   38.191
      3 38.191
      3 38.191
10/12/2025 21:29:42.563 52   38.1907
      52 38.1907
      52 38.1907
10/12/2025 21:26:14.075 53   38.2154
      53 38.2154
      53 38.2154
10/12/2025 21:26:09.307 150   38.2148
      150 38.2148
      150 38.2148
10/12/2025 21:14:21.790 40   38.097
      40 38.097
      40 38.097
10/12/2025 21:14:08.488 1   38.2019
      1 38.2019
      1 38.2019
10/12/2025 20:59:37.344 4   38.2161
      4 38.2161
      4 38.2161
10/12/2025 20:58:18.995 6   38.2161
      6 38.2161
      6 38.2161
10/12/2025 20:57:04.393 30   38.1149
      30 38.1149
      30 38.1149
10/12/2025 20:56:39.690 9   38.2179
      9 38.2179
      9 38.2179
10/12/2025 20:54:06.736 36   38.2164
      36 38.2164
      36 38.2164
10/12/2025 20:53:44.042 26   38.2075
      26 38.2075
      26 38.2075
10/12/2025 20:53:37.173 2   38.2067
      2 38.2067
      2 38.2067
10/12/2025 20:49:01.622 1   38.1769
      1 38.1769
      1 38.1769
10/12/2025 20:47:12.307 131   38.1659
      131 38.1659
      131 38.1659
10/12/2025 20:47:05.788 1   38.1529
      1 38.1529
      1 38.1529
10/12/2025 20:46:49.597 27   38.0714
      27 38.0714
      27 38.0714
10/12/2025 20:46:28.854 4   38.0701
      4 38.0701
      4 38.0701
10/12/2025 20:43:11.868 210   38.1153
      210 38.1153
      210 38.1153
10/12/2025 20:41:29.240 3   38.0115
      3 38.0115
      3 38.0115
10/12/2025 20:40:59.151 1   38.124
      1 38.124
      1 38.124
10/12/2025 20:37:59.098 100   38.1291
      100 38.1291
      100 38.1291
10/12/2025 20:35:29.542 1   38.0412
      1 38.0412
      1 38.0412
10/12/2025 20:30:41.211 1   38.0938
      1 38.0938
      1 38.0938
10/12/2025 20:29:41.179 230   38.0508
      230 38.0508
      230 38.0508
10/12/2025 20:24:51.997 350   37.9493
      323 37.9493
      350 37.9493
      1 37.9493
      26 37.9493
10/12/2025 20:21:24.888 22   38.0817
      22 38.0817
      22 38.0817
10/12/2025 20:18:58.582 5   38.0843
      5 38.0843
      5 38.0843
10/12/2025 20:17:14.643 3   38.113
      3 38.113
      3 38.113
10/12/2025 20:16:29.897 51   38.1086
      51 38.1086
      51 38.1086
10/12/2025 20:16:17.630 400   38.106
      400 38.106
      400 38.106
10/12/2025 20:16:01.819 150   38.1107
      150 38.1107
      150 38.1107
10/12/2025 20:13:55.325 53   38.0824
      53 38.0824
      53 38.0824
10/12/2025 20:11:15.602 11   38.1056
      11 38.1056
      11 38.1056
10/12/2025 20:10:02.124 1   38.1227
      1 38.1227
      1 38.1227
10/12/2025 20:09:30.129 3   37.9966
      3 37.9966
      3 37.9966
10/12/2025 20:09:04.666 1   38.1013
      1 38.1013
      1 38.1013
10/12/2025 20:09:03.557 57   38.1034
      57 38.1034
      57 38.1034
10/12/2025 20:08:16.120 31   38.0954
      31 38.0954
      31 38.0954
10/12/2025 20:07:46.051 12   38.0937
      12 38.0937
      10 38.0937
      2 38.0937
10/12/2025 20:05:25.594 26   38.0523
      26 38.0523
      26 38.0523
10/12/2025 20:01:37.506 3   38.0692
      3 38.0692
      3 38.0692
10/12/2025 19:59:54.649 121   38.0211
      121 38.0211
      121 38.0211
10/12/2025 19:57:46.072 1   38.003
      1 38.003
      1 38.003
10/12/2025 19:55:33.525 30   38.00
      30 38.00
      30 38.00
10/12/2025 19:54:08.970 3   38.0082
      3 38.0082
      3 38.0082
10/12/2025 19:50:56.265 6   38.0218
      6 38.0218
      6 38.0218
10/12/2025 19:48:14.741 3   37.9151
      3 37.9151
      3 37.9151
10/12/2025 19:45:00.968 394   38.0068
      394 38.0068
      394 38.0068
10/12/2025 19:44:17.822 15   37.9211
      15 37.9211
      15 37.9211
10/12/2025 19:41:57.255 1   38.0225
      1 38.0225
      1 38.0225
10/12/2025 19:41:56.311 2   38.0225
      2 38.0225
      2 38.0225
10/12/2025 19:37:50.379 30   38.0241
      30 38.0241
      30 38.0241
10/12/2025 19:35:25.062 13   38.0225
      13 38.0225
      13 38.0225
10/12/2025 19:30:48.211 13   37.9068
      13 37.9068
      11 37.9068
      2 37.9068
10/12/2025 19:28:09.357 8   38.0113
      8 38.0113
      8 38.0113
10/12/2025 19:22:19.083 20   38.0564
      20 38.0564
      20 38.0564
10/12/2025 19:19:46.868 1   38.0643
      1 38.0643
      1 38.0643
10/12/2025 19:19:46.177 1   38.0643
      1 38.0643
      1 38.0643
10/12/2025 19:12:39.320 7   38.0732
      7 38.0732
      7 38.0732
10/12/2025 19:11:37.784 31   38.0721
      31 38.0721
      31 38.0721
10/12/2025 19:04:16.848 2   38.061
      2 38.061
      2 38.061
10/12/2025 19:03:49.217 1   37.9585
      1 37.9585
      1 37.9585
10/12/2025 19:03:31.247 3   37.9568
      3 37.9568
      3 37.9568
10/12/2025 19:02:36.724 66   38.0631
      66 38.0631
      66 38.0631
10/12/2025 18:57:53.229 11   38.0713
      11 38.0713
      11 38.0713
10/12/2025 18:56:32.504 6   38.0701
      6 38.0701
      6 38.0701
10/12/2025 18:53:27.229 109   38.0657
      14 38.0657
      109 38.0657
      95 38.0657
10/12/2025 18:53:27.027 400   38.0657
      400 38.0657
      400 38.0657
10/12/2025 18:53:22.219 405   38.0657
      400 38.0657
      405 38.0657
      5 38.0657
10/12/2025 18:52:32.110 400   38.0615
      400 38.0615
      400 38.0615
10/12/2025 18:51:04.906 1   38.0581
      1 38.0581
      1 38.0581
10/12/2025 18:51:04.157 1   38.0591
      1 38.0591
      1 38.0591
10/12/2025 18:49:59.269 3   37.9531
      3 37.9531
      3 37.9531
10/12/2025 18:49:40.647 3   38.0554
      3 38.0554
      3 38.0554
10/12/2025 18:46:25.299 80   38.0383
      80 38.0383
      80 38.0383
10/12/2025 18:42:25.616 2   38.0387
      2 38.0387
      2 38.0387
10/12/2025 18:40:02.421 2   37.9375
      2 37.9375
      2 37.9375
10/12/2025 18:38:00.641 32   37.96
      32 37.96
      32 37.96
10/12/2025 18:28:16.292 11   38.00
      11 38.00
      11 38.00
10/12/2025 18:18:27.891 40   37.9517
      4 37.9517
      36 37.9517
      40 37.9517
10/12/2025 18:17:42.245 4   38.0615
      4 38.0615
      4 38.0615
10/12/2025 18:16:02.267 2   38.0555
      2 38.0555
      2 38.0555
10/12/2025 18:06:43.795 35   38.0838
      35 38.0838
      35 38.0838
10/12/2025 18:04:14.303 11   37.9823
      11 37.9823
      11 37.9823
10/12/2025 18:01:54.441 1   38.0878
      1 38.0878
      1 38.0878
10/12/2025 18:01:53.417 2   38.0878
      2 38.0878
      2 38.0878
10/12/2025 18:00:26.446 100   37.9767
      100 37.9767
      100 37.9767
10/12/2025 17:58:49.834 9   38.0863
      9 38.0863
      9 38.0863
10/12/2025 17:57:21.008 3   38.0908
      3 38.0908
      3 38.0908
10/12/2025 17:56:28.483 70   38.0819
      70 38.0819
      70 38.0819
10/12/2025 17:56:03.381 1   38.0852
      1 38.0852
      1 38.0852
10/12/2025 17:53:53.592 80   38.0897
      80 38.0897
      80 38.0897
10/12/2025 17:51:56.290 7   38.0867
      7 38.0867
      7 38.0867
10/12/2025 17:48:33.313 100   38.082
      100 38.082
      100 38.082
10/12/2025 17:47:56.868 15   38.074
      15 38.074
      15 38.074
10/12/2025 17:47:03.411 12   37.9802
      1 37.9802
      12 37.9802
      8 37.9802
      3 37.9802
10/12/2025 17:45:34.148 5   38.0759
      5 38.0759
      5 38.0759
10/12/2025 17:43:55.434 131   38.0791
      131 38.0791
      131 38.0791
10/12/2025 17:42:31.509 132   38.0817
      132 38.0817
      132 38.0817
10/12/2025 17:42:10.391 10   38.0848
      10 38.0848
      10 38.0848
10/12/2025 17:40:58.956 84   38.0996
      84 38.0996
      50 38.0996
      27 38.0996
      7 38.0996
10/12/2025 17:34:51.592 1   38.1004
      1 38.1004
      1 38.1004
10/12/2025 17:31:59.074 75   38.0906
      75 38.0906
      75 38.0906
10/12/2025 17:30:55.125 2   38.0925
      2 38.0925
      2 38.0925
10/12/2025 17:30:11.665 1   38.0479
      1 38.0479
      1 38.0479
10/12/2025 17:29:55.064 10   38.0499
      10 38.0499
      10 38.0499
10/12/2025 17:29:52.263 300   38.0499
      300 38.0499
      300 38.0499
10/12/2025 17:29:18.418 9   38.0499
      9 38.0499
      9 38.0499
10/12/2025 17:29:10.032 4   38.0499
      4 38.0499
      4 38.0499
10/12/2025 17:28:11.340 300   38.0401
      300 38.0401
      300 38.0401
10/12/2025 17:26:22.779 486   38.0361
      486 38.0361
      486 38.0361
10/12/2025 17:25:48.066 30   38.04
      30 38.04
      30 38.04
10/12/2025 17:25:05.227 30   38.0539
      30 38.0539
      30 38.0539
10/12/2025 17:23:54.448 22   38.0579
      22 38.0579
      22 38.0579
10/12/2025 17:20:22.979 16   38.0003
      16 38.0003
      16 38.0003
10/12/2025 17:19:29.476 4   38.0551
      4 38.0551
      4 38.0551
10/12/2025 17:19:14.778 1   38.0749
      1 38.0749
      1 38.0749
10/12/2025 17:19:01.298 1   38.0749
      1 38.0749
      1 38.0749
10/12/2025 17:17:51.969 1   38.0479
      1 38.0479
      1 38.0479
10/12/2025 17:13:55.682 16   38.0301
      16 38.0301
      16 38.0301
10/12/2025 17:09:57.871 189   38.0309
      189 38.0309
      189 38.0309
10/12/2025 17:09:00.604 60   38.0279
      60 38.0279
      60 38.0279
10/12/2025 17:08:49.318 131   38.0279
      131 38.0279
      131 38.0279
10/12/2025 17:05:30.703 1   38.0149
      1 38.0149
      1 38.0149
10/12/2025 17:02:17.681 1   38.0011
      1 38.0011
      1 38.0011
10/12/2025 17:02:15.810 125   38.0011
      125 38.0011
      125 38.0011
10/12/2025 17:02:09.661 44   38.0011
      44 38.0011
      44 38.0011
10/12/2025 17:02:03.053 7   38.0051
      7 38.0051
      7 38.0051
10/12/2025 17:02:02.664 1   38.0051
      1 38.0051
      1 38.0051
10/12/2025 17:02:00.160 1   38.0051
      1 38.0051
      1 38.0051
10/12/2025 17:01:57.856 3   38.0051
      3 38.0051
      3 38.0051
10/12/2025 17:01:56.888 4   38.0071
      4 38.0071
      4 38.0071
10/12/2025 16:58:04.331 1   38.0529
      1 38.0529
      1 38.0529
10/12/2025 16:57:19.177 3   38.0529
      3 38.0529
      3 38.0529
10/12/2025 16:55:26.889 4   38.0639
      4 38.0639
      4 38.0639
10/12/2025 16:55:11.706 2   38.0709
      2 38.0709
      2 38.0709
10/12/2025 16:52:12.943 30   38.08
      30 38.08
      30 38.08
10/12/2025 16:52:02.831 110   38.0819
      110 38.0819
      110 38.0819
10/12/2025 16:51:16.930 1   38.0859
      1 38.0859
      1 38.0859
10/12/2025 16:50:36.976 30   38.0858
      30 38.0858
      30 38.0858
10/12/2025 16:48:22.156 1   38.0789
      1 38.0789
      1 38.0789
10/12/2025 16:48:08.750 1   38.0579
      1 38.0579
      1 38.0579
10/12/2025 16:48:07.856 3   38.0579
      3 38.0579
      3 38.0579
10/12/2025 16:46:43.645 200   38.0579
      200 38.0579
      200 38.0579
10/12/2025 16:43:47.661 47   38.0569
      47 38.0569
      47 38.0569
10/12/2025 16:43:20.413 13   38.0491
      13 38.0491
      13 38.0491
10/12/2025 16:42:07.655 2   38.0539
      2 38.0539
      2 38.0539
10/12/2025 16:42:01.461 49   38.0461
      49 38.0461
      49 38.0461
10/12/2025 16:39:23.884 5   38.0449
      5 38.0449
      5 38.0449
10/12/2025 16:38:39.175 4   38.0371
      4 38.0371
      4 38.0371
10/12/2025 16:36:46.826 5   38.0469
      5 38.0469
      5 38.0469
10/12/2025 16:36:32.033 2   38.0489
      2 38.0489
      2 38.0489
10/12/2025 16:36:17.119 1   38.0559
      1 38.0559
      1 38.0559
10/12/2025 16:36:16.302 1   38.0559
      1 38.0559
      1 38.0559
10/12/2025 16:35:25.530 6   38.0529
      6 38.0529
      6 38.0529
10/12/2025 16:34:43.850 1   38.0639
      1 38.0639
      1 38.0639
10/12/2025 16:34:42.699 6   38.0639
      6 38.0639
      6 38.0639
10/12/2025 16:34:01.112 40   38.0729
      40 38.0729
      40 38.0729
10/12/2025 16:33:16.770 160   38.0601
      160 38.0601
      160 38.0601
10/12/2025 16:29:28.518 2   38.0799
      2 38.0799
      2 38.0799
10/12/2025 16:28:59.428 1   38.0769
      1 38.0769
      1 38.0769
10/12/2025 16:28:26.710 16   38.0611
      16 38.0611
      16 38.0611
10/12/2025 16:26:57.749 3   38.0611
      3 38.0611
      3 38.0611
10/12/2025 16:26:27.790 2   38.0639
      2 38.0639
      2 38.0639
10/12/2025 16:20:30.046 12   38.0619
      12 38.0619
      12 38.0619
10/12/2025 16:16:46.860 53   38.0689
      53 38.0689
      53 38.0689
10/12/2025 16:15:59.469 13   38.0638
      13 38.0638
      13 38.0638
10/12/2025 16:13:32.158 92   38.0749
      92 38.0749
      92 38.0749
10/12/2025 16:13:11.849 60   38.0829
      60 38.0829
      60 38.0829
10/12/2025 16:10:52.035 78   38.0609
      78 38.0609
      78 38.0609
10/12/2025 16:10:51.026 66   38.0609
      66 38.0609
      66 38.0609
10/12/2025 16:08:47.350 14   38.0989
      14 38.0989
      14 38.0989
10/12/2025 16:08:38.095 1   38.0601
      1 38.0601
      1 38.0601
10/12/2025 16:05:20.828 300   38.0589
      300 38.0589
      300 38.0589
10/12/2025 16:04:44.607 6   38.0649
      6 38.0649
      6 38.0649
10/12/2025 16:03:20.561 265   38.0679
      265 38.0679
      265 38.0679
10/12/2025 16:01:21.693 1   38.0679
      1 38.0679
      1 38.0679
10/12/2025 16:00:53.081 21   38.0739
      21 38.0739
      21 38.0739
10/12/2025 16:00:29.139 3   38.0561
      3 38.0561
      3 38.0561
10/12/2025 16:00:05.242 53   38.0612
      53 38.0612
      53 38.0612
10/12/2025 16:00:04.075 2   38.0779
      2 38.0779
      2 38.0779
10/12/2025 15:58:56.098 100   38.0739
      100 38.0739
      100 38.0739
10/12/2025 15:58:48.291 53   38.0729
      53 38.0729
      53 38.0729
10/12/2025 15:57:46.974 291   38.0759
      291 38.0759
      291 38.0759
10/12/2025 15:57:35.541 132   38.0729
      132 38.0729
      132 38.0729
10/12/2025 15:56:31.350 3   38.0779
      3 38.0779
      3 38.0779
10/12/2025 15:54:33.108 1   38.0751
      1 38.0751
      1 38.0751
10/12/2025 15:53:05.821 9   38.0769
      9 38.0769
      9 38.0769
10/12/2025 15:51:57.280 2   38.0879
      2 38.0879
      2 38.0879
10/12/2025 15:50:15.745 25   38.1089
      25 38.1089
      25 38.1089
10/12/2025 15:48:27.698 14   38.0989
      14 38.0989
      14 38.0989
10/12/2025 15:47:33.009 145   38.1029
      145 38.1029
      145 38.1029
10/12/2025 15:47:18.362 3   38.1029
      3 38.1029
      3 38.1029
10/12/2025 15:45:22.148 1   38.0929
      1 38.0929
      1 38.0929
10/12/2025 15:45:21.045 3   38.0939
      3 38.0939
      3 38.0939
10/12/2025 15:45:16.821 1   38.0939
      1 38.0939
      1 38.0939
10/12/2025 15:44:45.111 96   38.0641
      96 38.0641
      96 38.0641
10/12/2025 15:44:31.433 196   38.0919
      196 38.0919
      196 38.0919
10/12/2025 15:42:48.836 180   38.0899
      180 38.0899
      180 38.0899
10/12/2025 15:40:09.787 150   38.0549
      150 38.0549
      150 38.0549
10/12/2025 15:39:35.990 3   38.0609
      3 38.0609
      3 38.0609
10/12/2025 15:39:25.199 108   38.0401
      108 38.0401
      108 38.0401
10/12/2025 15:38:56.614 160   38.0729
      160 38.0729
      160 38.0729
10/12/2025 15:37:09.304 290   38.0619
      290 38.0619
      290 38.0619
10/12/2025 15:37:07.866 7   38.0411
      7 38.0411
      7 38.0411
10/12/2025 15:37:07.035 1   38.0669
      1 38.0669
      1 38.0669
10/12/2025 15:36:34.330 4   38.0231
      4 38.0231
      4 38.0231
10/12/2025 15:36:25.774 478   38.05
      27 38.05
      451 38.05
      478 38.05
10/12/2025 15:36:16.161 1 400   38.05
      1 400 38.05
      1 400 38.05
10/12/2025 15:36:10.306 749   38.05
      749 38.05
      749 38.05
10/12/2025 15:35:35.675 1   38.0749
      1 38.0749
      1 38.0749
10/12/2025 15:35:01.043 58   38.0661
      58 38.0661
      58 38.0661
10/12/2025 15:35:00.747 487   38.0879
      487 38.0879
      487 38.0879
10/12/2025 15:34:34.477 6   38.0681
      6 38.0681
      6 38.0681
10/12/2025 15:33:08.144 1   38.0779
      1 38.0779
      1 38.0779
10/12/2025 15:32:41.996 12   38.0769
      12 38.0769
      12 38.0769
10/12/2025 15:32:38.776 80   38.0799
      80 38.0799
      80 38.0799
10/12/2025 15:32:25.532 36   38.0611
      36 38.0611
      36 38.0611
10/12/2025 15:29:25.735 10   38.0919
      10 38.0919
      10 38.0919
10/12/2025 15:28:08.766 15   38.0929
      15 38.0929
      15 38.0929
10/12/2025 15:28:08.742 9   38.0929
      9 38.0929
      9 38.0929
10/12/2025 15:26:27.391 250   38.1099
      250 38.1099
      250 38.1099
10/12/2025 15:25:45.103 656   38.0959
      656 38.0959
      656 38.0959
10/12/2025 15:25:09.097 50   38.0849
      50 38.0849
      50 38.0849
10/12/2025 15:23:24.766 1   38.0779
      1 38.0779
      1 38.0779
10/12/2025 15:23:24.116 4   38.0759
      4 38.0759
      4 38.0759
10/12/2025 15:22:59.785 3   38.0661
      3 38.0661
      3 38.0661
10/12/2025 15:22:30.199 3   38.0729
      3 38.0729
      3 38.0729
10/12/2025 15:22:11.719 1   38.0769
      1 38.0769
      1 38.0769
10/12/2025 15:22:00.391 4   38.0671
      4 38.0671
      4 38.0671
10/12/2025 15:20:34.210 3   38.0779
      3 38.0779
      3 38.0779
10/12/2025 15:20:28.733 1   38.0779
      1 38.0779
      1 38.0779
10/12/2025 15:19:39.023 2   38.0779
      2 38.0779
      2 38.0779
10/12/2025 15:12:54.429 1   38.0779
      1 38.0779
      1 38.0779
10/12/2025 15:11:56.523 8   38.0611
      8 38.0611
      8 38.0611
10/12/2025 15:09:29.013 6   38.0839
      6 38.0839
      6 38.0839
10/12/2025 15:07:49.433 780   38.0749
      780 38.0749
      780 38.0749
10/12/2025 15:05:41.338 1   38.0809
      1 38.0809
      1 38.0809
10/12/2025 15:05:40.396 39   38.0809
      39 38.0809
      39 38.0809
10/12/2025 15:00:33.631 1   38.0711
      1 38.0711
      1 38.0711
10/12/2025 14:53:53.679 55   38.0669
      55 38.0669
      55 38.0669
10/12/2025 14:51:32.866 53   38.0579
      53 38.0579
      53 38.0579
10/12/2025 14:50:50.743 315   38.0599
      315 38.0599
      315 38.0599
10/12/2025 14:49:15.416 6   38.0619
      6 38.0619
      6 38.0619
10/12/2025 14:49:14.065 2   38.0619
      2 38.0619
      2 38.0619
10/12/2025 14:48:54.321 3   38.0599
      3 38.0599
      3 38.0599
10/12/2025 14:48:42.839 2   38.0609
      2 38.0609
      2 38.0609
10/12/2025 14:35:35.741 1   38.0409
      1 38.0409
      1 38.0409
10/12/2025 14:35:15.407 310   38.0271
      310 38.0271
      310 38.0271
10/12/2025 14:35:04.744 27   38.04
      27 38.04
      27 38.04
10/12/2025 14:34:10.157 1   38.0439
      1 38.0439
      1 38.0439
10/12/2025 14:34:08.864 7   38.0449
      7 38.0449
      7 38.0449
10/12/2025 14:33:40.365 2   38.0479
      2 38.0479
      2 38.0479
10/12/2025 14:30:40.036 27   38.0639
      27 38.0639
      27 38.0639
10/12/2025 14:29:02.927 30   38.0599
      30 38.0599
      30 38.0599
10/12/2025 14:25:57.697 4   38.0591
      4 38.0591
      4 38.0591
10/12/2025 14:25:41.422 4   38.0631
      4 38.0631
      4 38.0631
10/12/2025 14:24:28.582 113   38.0709
      113 38.0709
      113 38.0709
10/12/2025 14:23:22.276 1   38.0719
      1 38.0719
      1 38.0719
10/12/2025 14:22:59.215 3   38.0621
      3 38.0621
      3 38.0621
10/12/2025 14:22:52.333 106   38.0749
      106 38.0749
      106 38.0749
10/12/2025 14:22:36.580 10   38.0749
      10 38.0749
      10 38.0749
10/12/2025 14:22:26.110 1   38.0719
      1 38.0719
      1 38.0719
10/12/2025 14:21:51.285 3   38.0699
      3 38.0699
      3 38.0699
10/12/2025 14:18:35.107 7   38.0549
      7 38.0549
      7 38.0549
10/12/2025 14:18:04.575 157   38.0539
      157 38.0539
      157 38.0539
10/12/2025 14:17:48.148 1   38.0509
      1 38.0509
      1 38.0509
10/12/2025 14:16:47.524 4   38.0529
      4 38.0529
      4 38.0529
10/12/2025 14:14:38.158 1   38.0529
      1 38.0529
      1 38.0529
10/12/2025 14:14:11.277 3   38.0489
      3 38.0489
      3 38.0489
10/12/2025 14:11:50.001 29   38.0341
      29 38.0341
      29 38.0341
10/12/2025 14:07:43.375 27   38.0271
      27 38.0271
      27 38.0271
10/12/2025 14:07:43.286 15   38.0409
      15 38.0409
      15 38.0409
10/12/2025 14:07:28.381 2   38.0409
      2 38.0409
      2 38.0409
10/12/2025 14:06:42.412 66   38.03
      66 38.03
      66 38.03
10/12/2025 14:03:29.169 3   38.0241
      3 38.0241
      3 38.0241
10/12/2025 14:02:58.474 2   38.0349
      2 38.0349
      2 38.0349
10/12/2025 13:58:33.045 1 064   38.0399
      1 058 38.0399
      1 064 38.0399
      6 38.0399
10/12/2025 13:58:30.015 1 400   38.0399
      1 400 38.0399
      1 400 38.0399
10/12/2025 13:58:26.160 1 400   38.0379
      1 400 38.0379
      1 400 38.0379
10/12/2025 13:55:37.267 71   38.0339
      71 38.0339
      71 38.0339
10/12/2025 13:53:49.655 106   38.0211
      106 38.0211
      106 38.0211
10/12/2025 13:51:52.833 290   38.0231
      290 38.0231
      290 38.0231
10/12/2025 13:51:33.366 200   38.03
      200 38.03
      200 38.03
10/12/2025 13:45:35.268 1   38.0429
      1 38.0429
      1 38.0429
10/12/2025 13:43:35.421 2   38.0429
      2 38.0429
      2 38.0429
10/12/2025 13:42:55.651 662   38.0361
      662 38.0361
      662 38.0361
10/12/2025 13:42:51.349 1 400   38.0361
      1 400 38.0361
      1 400 38.0361
10/12/2025 13:41:21.965 3   38.0381
      3 38.0381
      3 38.0381
10/12/2025 13:40:15.541 2   38.0459
      2 38.0459
      2 38.0459
10/12/2025 13:39:30.961 2   38.0411
      2 38.0411
      2 38.0411
10/12/2025 13:39:29.772 53   38.0509
      53 38.0509
      53 38.0509
10/12/2025 13:39:25.161 1   38.0519
      1 38.0519
      1 38.0519
10/12/2025 13:38:06.953 21   38.0401
      21 38.0401
      21 38.0401
10/12/2025 13:35:37.462 1   38.0549
      1 38.0549
      1 38.0549
10/12/2025 13:35:16.610 56   38.0509
      56 38.0509
      56 38.0509
10/12/2025 13:34:22.277 3   38.0609
      3 38.0609
      3 38.0609
10/12/2025 13:26:49.568 3   38.0549
      3 38.0549
      3 38.0549
10/12/2025 13:21:37.702 1 000   38.0649
      1 000 38.0649
      1 000 38.0649
10/12/2025 13:21:10.174 13   38.0591
      13 38.0591
      13 38.0591
10/12/2025 13:20:45.084 2   38.0649
      2 38.0649
      2 38.0649
10/12/2025 13:19:14.498 16   38.06
      16 38.06
      16 38.06
10/12/2025 13:15:05.943 30   38.0669
      30 38.0669
      30 38.0669
10/12/2025 13:14:24.741 25   38.0649
      25 38.0649
      25 38.0649
10/12/2025 13:12:10.677 92   38.0159
      92 38.0159
      92 38.0159
10/12/2025 13:09:50.445 1   38.0789
      1 38.0789
      1 38.0789
10/12/2025 13:07:52.130 78   38.0769
      78 38.0769
      78 38.0769
10/12/2025 13:06:11.979 1   38.0749
      1 38.0749
      1 38.0749
10/12/2025 13:04:16.379 26   38.0789
      26 38.0789
      26 38.0789
10/12/2025 13:00:31.017 379   38.0632
      379 38.0632
      379 38.0632
10/12/2025 12:56:16.862 30   38.0839
      30 38.0839
      30 38.0839
10/12/2025 12:55:59.913 1   38.0859
      1 38.0859
      1 38.0859
10/12/2025 12:55:48.449 58   38.0791
      58 38.0791
      58 38.0791
10/12/2025 12:54:43.618 288   38.0789
      288 38.0789
      288 38.0789
10/12/2025 12:53:20.208 50   38.0799
      50 38.0799
      50 38.0799
10/12/2025 12:49:21.254 131   38.0639
      131 38.0639
      131 38.0639
10/12/2025 12:45:59.162 3   38.0512
      3 38.0512
      3 38.0512
10/12/2025 12:45:36.413 6   38.0589
      6 38.0589
      6 38.0589

       

Copyright © 2025 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