Am.MSCI Semic.ESG Scre.UE EUR Acc. oN

224

174

67.03

Date Time Volume Order Volume Price
16/12/2025 10:44:19.893 50   67.03
      50 67.03
      50 67.03
16/12/2025 10:40:16.246 3   67.02
      3 67.02
      3 67.02
16/12/2025 10:38:48.499 20   66.98
      20 66.98
      20 66.98
16/12/2025 10:38:16.270 3   67.05
      3 67.05
      3 67.05
16/12/2025 10:37:51.842 34   66.98
      34 66.98
      34 66.98
16/12/2025 10:36:15.775 2   67.05
      2 67.05
      2 67.05
16/12/2025 10:31:30.737 12   67.10
      12 67.10
      12 67.10
16/12/2025 10:27:34.390 5   67.11
      5 67.11
      5 67.11
16/12/2025 10:21:24.926 8   67.11
      8 67.11
      8 67.11
16/12/2025 10:20:23.057 15   67.13
      15 67.13
      15 67.13
16/12/2025 10:18:58.716 32   67.08
      32 67.08
      32 67.08
16/12/2025 10:18:25.819 10   67.13
      10 67.13
      10 67.13
16/12/2025 10:17:01.374 100   67.13
      100 67.13
      100 67.13
16/12/2025 10:16:26.678 1   67.13
      1 67.13
      1 67.13
16/12/2025 10:13:37.241 2   67.12
      2 67.12
      2 67.12
16/12/2025 10:12:55.563 8   67.05
      8 67.05
      8 67.05
16/12/2025 10:11:59.574 3   67.02
      3 67.02
      3 67.02
16/12/2025 10:11:49.821 1   67.04
      1 67.04
      1 67.04
16/12/2025 10:09:48.499 149   67.04
      149 67.04
      149 67.04
16/12/2025 10:09:46.229 2   67.02
      2 67.02
      2 67.02
16/12/2025 10:08:40.626 2   67.04
      2 67.04
      2 67.04
16/12/2025 10:08:08.974 20   67.01
      20 67.01
      20 67.01
16/12/2025 10:07:39.704 7   67.04
      7 67.04
      7 67.04
16/12/2025 10:05:13.411 3   67.03
      3 67.03
      3 67.03
16/12/2025 10:05:11.092 1   67.03
      1 67.03
      1 67.03
16/12/2025 10:05:05.440 41   67.00
      41 67.00
      41 67.00
16/12/2025 10:04:36.382 1   67.03
      1 67.03
      1 67.03
16/12/2025 10:04:30.146 4   66.99
      4 66.99
      4 66.99
16/12/2025 10:04:12.937 1   67.03
      1 67.03
      1 67.03
16/12/2025 10:04:09.115 1   67.00
      1 67.00
      1 67.00
16/12/2025 10:04:08.517 2   67.00
      2 67.00
      2 67.00
16/12/2025 10:04:08.404 1   67.00
      1 67.00
      1 67.00
16/12/2025 10:04:02.367 1   67.00
      1 67.00
      1 67.00
16/12/2025 10:04:00.155 3   66.98
      3 66.98
      3 66.98
16/12/2025 10:03:34.702 2   67.00
      2 67.00
      2 67.00
16/12/2025 10:03:32.995 1   67.00
      1 67.00
      1 67.00
16/12/2025 10:03:31.991 1   67.00
      1 67.00
      1 67.00
16/12/2025 10:02:59.975 3   66.97
      3 66.97
      3 66.97
16/12/2025 10:02:35.817 1   66.98
      1 66.98
      1 66.98
16/12/2025 10:02:32.501 1   66.98
      1 66.98
      1 66.98
16/12/2025 10:02:09.749 1   66.98
      1 66.98
      1 66.98
16/12/2025 10:01:21.677 11   66.94
      11 66.94
      11 66.94
16/12/2025 10:00:13.524 1   67.01
      1 67.01
      1 67.01
16/12/2025 10:00:07.026 30   67.03
      30 67.03
      30 67.03
16/12/2025 10:00:01.243 3   66.90
      3 66.90
      3 66.90
16/12/2025 09:59:33.767 1   67.00
      1 67.00
      1 67.00
16/12/2025 09:59:01.559 1   67.00
      1 67.00
      1 67.00
16/12/2025 09:58:27.216 30   66.96
      30 66.96
      30 66.96
16/12/2025 09:58:11.247 1   66.98
      1 66.98
      1 66.98
16/12/2025 09:57:36.439 3   66.98
      3 66.98
      3 66.98
16/12/2025 09:57:30.007 3   66.94
      3 66.94
      3 66.94
16/12/2025 09:57:04.046 1   67.00
      1 67.00
      1 67.00
16/12/2025 09:56:03.889 1   67.01
      1 67.01
      1 67.01
16/12/2025 09:55:58.506 20   67.01
      20 67.01
      20 67.01
16/12/2025 09:55:13.977 1   67.01
      1 67.01
      1 67.01
16/12/2025 09:53:32.768 6   67.01
      4 67.01
      2 67.01
      6 67.01
16/12/2025 09:53:04.598 1   67.01
      1 67.01
      1 67.01
16/12/2025 09:53:00.865 4   66.97
      4 66.97
      4 66.97
16/12/2025 09:52:40.442 1   67.00
      1 67.00
      1 67.00
16/12/2025 09:52:36.918 1   67.00
      1 67.00
      1 67.00
16/12/2025 09:51:52.535 3   67.00
      3 67.00
      3 67.00
16/12/2025 09:51:32.513 1   67.00
      1 67.00
      1 67.00
16/12/2025 09:51:30.200 5   66.98
      5 66.98
      5 66.98
16/12/2025 09:51:09.467 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:51:06.852 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:51:03.332 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:51:02.127 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:50:32.658 1   67.01
      1 67.01
      1 67.01
16/12/2025 09:50:09.316 1   67.01
      1 67.01
      1 67.01
16/12/2025 09:50:00.159 4   66.97
      4 66.97
      4 66.97
16/12/2025 09:49:38.420 1   67.01
      1 67.01
      1 67.01
16/12/2025 09:49:36.666 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:49:32.588 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:49:31.876 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:48:33.324 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:48:30.907 3   66.96
      3 66.96
      3 66.96
16/12/2025 09:48:11.895 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:47:36.687 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:46:37.113 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:46:34.096 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:46:02.806 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:46:00.198 4   66.96
      4 66.96
      4 66.96
16/12/2025 09:45:33.545 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:45:32.737 1   66.99
      1 66.99
      1 66.99
16/12/2025 09:45:14.105 1   66.97
      1 66.97
      1 66.97
16/12/2025 09:43:46.778 75   66.95
      75 66.95
      75 66.95
16/12/2025 09:43:38.019 1   66.93
      1 66.93
      1 66.93
16/12/2025 09:43:30.274 5   66.92
      5 66.92
      5 66.92
16/12/2025 09:43:09.639 1   66.92
      1 66.92
      1 66.92
16/12/2025 09:43:09.235 1   66.92
      1 66.92
      1 66.92
16/12/2025 09:43:03.113 1   66.92
      1 66.92
      1 66.92
16/12/2025 09:42:06.054 1   66.92
      1 66.92
      1 66.92
16/12/2025 09:41:09.503 1   66.91
      1 66.91
      1 66.91
16/12/2025 09:41:05.377 1   66.91
      1 66.91
      1 66.91
16/12/2025 09:39:59.384 3   66.87
      3 66.87
      3 66.87
16/12/2025 09:39:34.338 1   66.90
      1 66.90
      1 66.90
16/12/2025 09:39:14.895 1   66.87
      1 66.87
      1 66.87
16/12/2025 09:38:28.541 20   66.87
      20 66.87
      20 66.87
16/12/2025 09:37:03.371 1   66.90
      1 66.90
      1 66.90
16/12/2025 09:36:03.113 1   66.87
      1 66.87
      1 66.87
16/12/2025 09:35:03.242 1   66.85
      1 66.85
      1 66.85
16/12/2025 09:34:58.405 15   66.85
      15 66.85
      15 66.85
16/12/2025 09:34:00.253 3   66.84
      3 66.84
      3 66.84
16/12/2025 09:33:39.625 1   66.87
      1 66.87
      1 66.87
16/12/2025 09:33:35.201 1   66.87
      1 66.87
      1 66.87
16/12/2025 09:33:09.542 1   66.85
      1 66.85
      1 66.85
16/12/2025 09:33:05.720 1   66.85
      1 66.85
      1 66.85
16/12/2025 09:33:00.887 3   66.83
      3 66.83
      3 66.83
16/12/2025 09:32:39.953 1   66.86
      1 66.86
      1 66.86
16/12/2025 09:32:10.440 50   66.81
      50 66.81
      50 66.81
16/12/2025 09:31:48.437 21   66.80
      21 66.80
      21 66.80
16/12/2025 09:30:38.204 1   66.87
      1 66.87
      1 66.87
16/12/2025 09:30:37.373 1   66.87
      1 66.87
      1 66.87
16/12/2025 09:30:34.758 1   66.85
      1 66.85
      1 66.85
16/12/2025 09:30:29.531 3   66.80
      3 66.80
      3 66.80
16/12/2025 09:30:20.869 15   66.89
      15 66.89
      15 66.89
16/12/2025 09:29:04.807 1   66.84
      1 66.84
      1 66.84
16/12/2025 09:27:12.800 15   66.76
      15 66.76
      15 66.76
16/12/2025 09:26:23.257 281   66.75
      281 66.75
      281 66.75
16/12/2025 09:25:10.115 1   66.77
      1 66.77
      1 66.77
16/12/2025 09:24:28.006 10   66.75
      10 66.75
      10 66.75
16/12/2025 09:23:12.668 1   66.71
      1 66.71
      1 66.71
16/12/2025 09:23:03.315 1   66.71
      1 66.71
      1 66.71
16/12/2025 09:23:02.106 4   66.68
      4 66.68
      4 66.68
16/12/2025 09:22:39.763 2   66.73
      2 66.73
      2 66.73
16/12/2025 09:22:32.208 1   66.73
      1 66.73
      1 66.73
16/12/2025 09:22:10.583 8   66.75
      8 66.75
      8 66.75
16/12/2025 09:21:42.014 5   66.78
      5 66.78
      5 66.78
16/12/2025 09:21:32.762 1   66.76
      1 66.76
      1 66.76
16/12/2025 09:20:37.313 1   66.80
      1 66.80
      1 66.80
16/12/2025 09:19:30.774 9   66.73
      9 66.73
      9 66.73
16/12/2025 09:18:59.173 4   66.74
      4 66.74
      4 66.74
16/12/2025 09:18:39.850 1   66.78
      1 66.78
      1 66.78
16/12/2025 09:18:36.929 1   66.78
      1 66.78
      1 66.78
16/12/2025 09:17:36.676 10   66.78
      10 66.78
      10 66.78
16/12/2025 09:17:10.531 10   66.73
      10 66.73
      10 66.73
16/12/2025 09:16:53.832 46   66.73
      46 66.73
      46 66.73
16/12/2025 09:16:05.187 1   66.78
      1 66.78
      1 66.78
16/12/2025 09:15:35.802 1   66.78
      1 66.78
      1 66.78
16/12/2025 09:15:32.578 1   66.78
      1 66.78
      1 66.78
16/12/2025 09:15:29.361 3   66.74
      3 66.74
      3 66.74
16/12/2025 09:15:02.679 1   66.79
      1 66.79
      1 66.79
16/12/2025 09:11:34.869 1   66.78
      1 66.78
      1 66.78
16/12/2025 09:10:32.580 1   66.77
      1 66.77
      1 66.77
16/12/2025 09:10:29.461 12   66.71
      12 66.71
      12 66.71
16/12/2025 09:10:16.272 175   66.72
      175 66.72
      174 66.72
      1 66.72
16/12/2025 09:10:05.316 635   66.72
      1 66.72
      8 66.72
      11 66.72
      1 66.72
      3 66.72
      430 66.72
      585 66.72
      1 66.72
      205 66.72
      2 66.72
      1 66.72
      1 66.72
      1 66.72
      1 66.72
      1 66.72
      2 66.72
      15 66.72
      1 66.72
16/12/2025 08:51:21.343 358   66.40
      349 66.40
      5 66.40
      358 66.40
      4 66.40
16/12/2025 08:50:28.232 400   66.42
      400 66.42
      400 66.42
16/12/2025 08:47:50.755 4   66.85
      4 66.85
      4 66.85
16/12/2025 08:47:22.277 6   66.85
      6 66.85
      6 66.85
16/12/2025 08:44:22.388 104   66.79
      104 66.79
      104 66.79
16/12/2025 08:43:15.542 6   66.84
      6 66.84
      6 66.84
16/12/2025 08:42:57.189 20   66.41
      20 66.41
      20 66.41
16/12/2025 08:41:35.804 1   66.41
      1 66.41
      1 66.41
16/12/2025 08:36:19.227 128   66.46
      128 66.46
      128 66.46
16/12/2025 08:35:42.387 15   66.48
      15 66.48
      15 66.48
16/12/2025 08:26:31.718 4   66.94
      4 66.94
      4 66.94
16/12/2025 08:25:15.122 20   66.93
      20 66.93
      20 66.93
16/12/2025 08:25:02.305 40   66.50
      14 66.50
      26 66.50
      40 66.50
16/12/2025 08:18:20.543 2   66.51
      2 66.51
      2 66.51
16/12/2025 08:12:48.003 74   66.97
      59 66.97
      15 66.97
      74 66.97
16/12/2025 08:09:19.459 8   66.97
      8 66.97
      8 66.97
16/12/2025 08:01:46.067 4   66.92
      4 66.92
      4 66.92
16/12/2025 08:00:55.760 1   66.41
      1 66.41
      1 66.41
16/12/2025 08:00:42.990 1   66.92
      1 66.92
      1 66.92
16/12/2025 08:00:30.909 21   66.92
      21 66.92
      16 66.92
      5 66.92
16/12/2025 08:00:13.073 67   66.41
      67 66.41
      23 66.41
      14 66.41
      30 66.41
16/12/2025 08:00:12.586 11   66.92
      11 66.92
      11 66.92
16/12/2025 07:47:13.127 250   66.41
      30 66.41
      115 66.41
      135 66.41
      220 66.41
16/12/2025 07:47:13.097 2   66.41
      2 66.41
      2 66.41
16/12/2025 07:47:12.682 245   66.92
      2 66.92
      15 66.92
      50 66.92
      1 66.92
      245 66.92
      30 66.92
      74 66.92
      10 66.92
      3 66.92
      40 66.92
      20 66.92
16/12/2025 07:47:10.073 513   66.87
      28 66.87
      45 66.87
      400 66.87
      40 66.87
      59 66.87
      436 66.87
      4 66.87
      14 66.87
16/12/2025 07:38:09.274 1 042   66.84
      20 66.84
      200 66.84
      300 66.84
      74 66.84
      2 66.84
      15 66.84
      1 034 66.84
      8 66.84
      1 66.84
      30 66.84
      400 66.84
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