iShares Core DAX UCITS ETF DE

175

163

197.42

Date Time Volume Order Volume Price
01/07/2025 12:21:02.411 15   197.42
      15 197.42
      15 197.42
01/07/2025 12:20:27.758 5   197.44
      5 197.44
      5 197.44
01/07/2025 12:19:01.099 170   197.38
      170 197.38
      170 197.38
01/07/2025 12:15:53.436 5   197.40
      5 197.40
      5 197.40
01/07/2025 12:13:42.069 100   197.42
      100 197.42
      100 197.42
01/07/2025 12:12:25.122 1   197.36
      1 197.36
      1 197.36
01/07/2025 12:10:18.144 175   197.38
      175 197.38
      175 197.38
01/07/2025 12:06:54.974 1 155   197.40
      1 155 197.40
      1 155 197.40
01/07/2025 12:06:54.379 2   197.40
      2 197.40
      2 197.40
01/07/2025 12:05:32.077 1   197.44
      1 197.44
      1 197.44
01/07/2025 12:05:23.611 26   197.40
      26 197.40
      26 197.40
01/07/2025 12:04:24.688 760   197.36
      760 197.36
      760 197.36
01/07/2025 12:03:53.063 2   197.40
      2 197.40
      2 197.40
01/07/2025 12:00:30.445 76   197.24
      76 197.24
      76 197.24
01/07/2025 11:59:47.005 2   197.24
      2 197.24
      2 197.24
01/07/2025 11:56:18.980 50   197.08
      50 197.08
      50 197.08
01/07/2025 11:56:02.382 50   197.08
      50 197.08
      50 197.08
01/07/2025 11:53:20.764 3   197.00
      3 197.00
      3 197.00
01/07/2025 11:52:23.512 5   196.88
      5 196.88
      5 196.88
01/07/2025 11:51:02.673 240   196.94
      175 196.94
      65 196.94
      240 196.94
01/07/2025 11:51:02.570 166   197.00
      166 197.00
      6 197.00
      110 197.00
      50 197.00
01/07/2025 11:50:47.103 100   197.02
      100 197.02
      100 197.02
01/07/2025 11:45:30.673 1   197.32
      1 197.32
      1 197.32
01/07/2025 11:39:45.679 25   197.46
      25 197.46
      25 197.46
01/07/2025 11:38:04.677 255   197.42
      255 197.42
      255 197.42
01/07/2025 11:37:21.805 6   197.42
      6 197.42
      6 197.42
01/07/2025 11:26:19.395 7   197.58
      7 197.58
      7 197.58
01/07/2025 11:25:28.723 1   197.62
      1 197.62
      1 197.62
01/07/2025 11:19:32.031 2   197.72
      2 197.72
      2 197.72
01/07/2025 11:19:20.613 37   197.66
      37 197.66
      37 197.66
01/07/2025 11:14:19.481 4   197.50
      4 197.50
      4 197.50
01/07/2025 11:12:50.651 1   197.52
      1 197.52
      1 197.52
01/07/2025 11:06:47.101 4   197.58
      4 197.58
      4 197.58
01/07/2025 11:04:40.594 25   197.60
      25 197.60
      25 197.60
01/07/2025 11:02:58.339 1   197.64
      1 197.64
      1 197.64
01/07/2025 11:00:34.761 4   197.86
      4 197.86
      4 197.86
01/07/2025 10:53:21.413 1   197.78
      1 197.78
      1 197.78
01/07/2025 10:51:41.104 75   197.82
      75 197.82
      75 197.82
01/07/2025 10:49:47.712 10   197.80
      10 197.80
      10 197.80
01/07/2025 10:49:02.130 1 000   197.80
      1 000 197.80
      1 000 197.80
01/07/2025 10:47:08.382 250   197.68
      250 197.68
      250 197.68
01/07/2025 10:46:50.198 1   197.68
      1 197.68
      1 197.68
01/07/2025 10:45:24.278 6   197.64
      6 197.64
      6 197.64
01/07/2025 10:42:18.498 21   197.68
      21 197.68
      21 197.68
01/07/2025 10:39:46.547 1   197.70
      1 197.70
      1 197.70
01/07/2025 10:38:42.845 3   197.64
      3 197.64
      3 197.64
01/07/2025 10:38:33.790 1   197.72
      1 197.72
      1 197.72
01/07/2025 10:31:58.335 11   197.72
      11 197.72
      11 197.72
01/07/2025 10:30:28.280 1   197.70
      1 197.70
      1 197.70
01/07/2025 10:30:27.012 30   197.72
      30 197.72
      30 197.72
01/07/2025 10:29:56.505 3   197.72
      3 197.72
      3 197.72
01/07/2025 10:25:41.177 250   197.58
      250 197.58
      250 197.58
01/07/2025 10:24:50.680 1   197.54
      1 197.54
      1 197.54
01/07/2025 10:23:56.793 5   197.52
      5 197.52
      5 197.52
01/07/2025 10:23:50.854 1   197.50
      1 197.50
      1 197.50
01/07/2025 10:19:36.906 2 000   197.48
      2 000 197.48
      2 000 197.48
01/07/2025 10:18:55.415 1   197.54
      1 197.54
      1 197.54
01/07/2025 10:17:34.722 30   197.48
      30 197.48
      30 197.48
01/07/2025 10:13:00.641 160   197.50
      160 197.50
      50 197.50
      110 197.50
01/07/2025 10:12:47.807 100   197.52
      100 197.52
      100 197.52
01/07/2025 10:11:42.787 1   197.70
      1 197.70
      1 197.70
01/07/2025 10:10:43.855 3   197.74
      3 197.74
      3 197.74
01/07/2025 10:09:31.073 50   197.72
      50 197.72
      50 197.72
01/07/2025 10:06:52.225 15   197.72
      15 197.72
      15 197.72
01/07/2025 10:06:47.424 5   197.72
      5 197.72
      5 197.72
01/07/2025 10:05:11.611 556   197.64
      556 197.64
      556 197.64
01/07/2025 10:04:25.566 3   197.80
      3 197.80
      3 197.80
01/07/2025 10:04:03.935 2   197.82
      2 197.82
      2 197.82
01/07/2025 10:00:34.293 18   198.08
      18 198.08
      18 198.08
01/07/2025 09:57:36.642 3   197.94
      3 197.94
      3 197.94
01/07/2025 09:53:41.523 10   197.90
      10 197.90
      10 197.90
01/07/2025 09:51:48.673 60   197.82
      60 197.82
      60 197.82
01/07/2025 09:48:08.386 10   197.88
      10 197.88
      10 197.88
01/07/2025 09:43:24.603 1   197.94
      1 197.94
      1 197.94
01/07/2025 09:42:48.382 1   197.92
      1 197.92
      1 197.92
01/07/2025 09:42:32.088 1   197.92
      1 197.92
      1 197.92
01/07/2025 09:41:37.676 4   197.92
      4 197.92
      4 197.92
01/07/2025 09:41:08.297 1   197.92
      1 197.92
      1 197.92
01/07/2025 09:41:07.594 1   197.92
      1 197.92
      1 197.92
01/07/2025 09:39:55.489 45   197.94
      45 197.94
      45 197.94
01/07/2025 09:36:52.085 1   197.88
      1 197.88
      1 197.88
01/07/2025 09:36:07.713 1   197.92
      1 197.92
      1 197.92
01/07/2025 09:36:00.764 1   197.96
      1 197.96
      1 197.96
01/07/2025 09:35:51.329 13   197.98
      13 197.98
      13 197.98
01/07/2025 09:35:00.103 3   197.98
      3 197.98
      3 197.98
01/07/2025 09:34:15.435 377   198.04
      377 198.04
      377 198.04
01/07/2025 09:33:25.642 4   198.12
      4 198.12
      4 198.12
01/07/2025 09:33:05.373 811   198.18
      811 198.18
      811 198.18
01/07/2025 09:33:04.721 1   198.18
      1 198.18
      1 198.18
01/07/2025 09:33:02.209 1   198.18
      1 198.18
      1 198.18
01/07/2025 09:33:01.808 1   198.18
      1 198.18
      1 198.18
01/07/2025 09:32:38.652 38   198.14
      38 198.14
      38 198.14
01/07/2025 09:31:11.336 1   198.10
      1 198.10
      1 198.10
01/07/2025 09:30:38.390 711   198.12
      711 198.12
      711 198.12
01/07/2025 09:30:24.992 82   198.14
      82 198.14
      82 198.14
01/07/2025 09:30:11.379 1   198.16
      1 198.16
      1 198.16
01/07/2025 09:30:11.242 1 002   198.16
      1 002 198.16
      1 002 198.16
01/07/2025 09:29:56.194 3   197.98
      3 197.98
      3 197.98
01/07/2025 09:29:28.723 300   198.00
      300 198.00
      300 198.00
01/07/2025 09:29:03.782 1   198.02
      1 198.02
      1 198.02
01/07/2025 09:28:32.417 5   198.06
      5 198.06
      5 198.06
01/07/2025 09:27:05.424 201   197.98
      201 197.98
      201 197.98
01/07/2025 09:27:04.572 100   198.02
      100 198.02
      100 198.02
01/07/2025 09:26:43.335 1   198.08
      1 198.08
      1 198.08
01/07/2025 09:26:37.301 1   198.08
      1 198.08
      1 198.08
01/07/2025 09:26:09.028 1   198.08
      1 198.08
      1 198.08
01/07/2025 09:25:52.311 75   198.08
      75 198.08
      75 198.08
01/07/2025 09:25:49.171 10   198.08
      10 198.08
      10 198.08
01/07/2025 09:25:42.778 5   198.08
      5 198.08
      5 198.08
01/07/2025 09:24:27.978 4   198.06
      4 198.06
      4 198.06
01/07/2025 09:24:04.995 1   198.14
      1 198.14
      1 198.14
01/07/2025 09:23:34.722 1   198.16
      1 198.16
      1 198.16
01/07/2025 09:23:04.045 1   198.18
      1 198.18
      1 198.18
01/07/2025 09:21:38.738 1   198.14
      1 198.14
      1 198.14
01/07/2025 09:21:36.830 3   198.12
      3 198.12
      3 198.12
01/07/2025 09:21:31.904 1   198.16
      1 198.16
      1 198.16
01/07/2025 09:21:11.287 17   198.24
      17 198.24
      17 198.24
01/07/2025 09:20:36.612 10   198.18
      10 198.18
      10 198.18
01/07/2025 09:19:32.028 1   198.12
      1 198.12
      1 198.12
01/07/2025 09:19:05.973 1   198.08
      1 198.08
      1 198.08
01/07/2025 09:18:32.777 3   198.08
      3 198.08
      3 198.08
01/07/2025 09:18:14.255 150   198.08
      150 198.08
      150 198.08
01/07/2025 09:17:43.487 200   198.04
      200 198.04
      200 198.04
01/07/2025 09:17:42.868 1   198.08
      1 198.08
      1 198.08
01/07/2025 09:13:31.504 1   198.30
      1 198.30
      1 198.30
01/07/2025 09:13:03.615 1   198.32
      1 198.32
      1 198.32
01/07/2025 09:13:03.514 1   198.32
      1 198.32
      1 198.32
01/07/2025 09:12:15.365 20   198.42
      20 198.42
      20 198.42
01/07/2025 09:12:09.533 50   198.44
      50 198.44
      50 198.44
01/07/2025 09:11:42.726 1   198.50
      1 198.50
      1 198.50
01/07/2025 09:11:14.782 8   198.56
      8 198.56
      8 198.56
01/07/2025 09:10:59.539 146   198.54
      146 198.54
      146 198.54
01/07/2025 09:07:15.113 25   198.56
      25 198.56
      25 198.56
01/07/2025 09:07:04.035 1   198.58
      1 198.58
      1 198.58
01/07/2025 09:06:46.316 3   198.54
      3 198.54
      3 198.54
01/07/2025 09:06:06.364 1   198.60
      1 198.60
      1 198.60
01/07/2025 09:05:09.868 1   198.74
      1 198.74
      1 198.74
01/07/2025 09:05:09.837 1   198.74
      1 198.74
      1 198.74
01/07/2025 09:04:33.307 4   198.66
      4 198.66
      4 198.66
01/07/2025 09:04:05.452 1   198.76
      1 198.76
      1 198.76
01/07/2025 09:04:01.637 12   198.70
      5 198.70
      1 198.70
      2 198.70
      1 198.70
      12 198.70
      3 198.70
01/07/2025 08:48:54.721 3   198.50
      3 198.50
      3 198.50
01/07/2025 08:46:44.514 13   198.46
      13 198.46
      13 198.46
01/07/2025 08:41:22.903 1   198.50
      1 198.50
      1 198.50
01/07/2025 08:39:23.682 5   198.50
      5 198.50
      5 198.50
01/07/2025 08:36:39.410 24   198.36
      24 198.36
      24 198.36
01/07/2025 08:28:03.707 7   198.52
      7 198.52
      7 198.52
01/07/2025 08:26:50.098 10   198.54
      10 198.54
      10 198.54
01/07/2025 08:26:34.164 2   198.58
      2 198.58
      2 198.58
01/07/2025 08:19:29.090 4   198.66
      4 198.66
      4 198.66
01/07/2025 08:14:58.051 5   198.64
      5 198.64
      5 198.64
01/07/2025 08:08:09.942 1   198.58
      1 198.58
      1 198.58
01/07/2025 08:07:47.644 62   198.52
      62 198.52
      62 198.52
01/07/2025 08:06:52.334 50   198.56
      50 198.56
      50 198.56
01/07/2025 08:01:21.633 3   198.48
      3 198.48
      3 198.48
01/07/2025 08:00:40.408 21   198.60
      21 198.60
      21 198.60
01/07/2025 08:00:39.205 1   198.60
      1 198.60
      1 198.60
01/07/2025 08:00:34.786 26   198.58
      26 198.58
      26 198.58
01/07/2025 07:56:19.118 5   198.64
      5 198.64
      5 198.64
01/07/2025 07:54:08.696 25   198.68
      25 198.68
      25 198.68
01/07/2025 07:45:02.316 50   198.70
      50 198.70
      50 198.70
01/07/2025 07:30:52.657 4   198.70
      4 198.70
      4 198.70
01/07/2025 07:30:01.116 577   198.72
      41 198.72
      536 198.72
      350 198.72
      20 198.72
      1 198.72
      5 198.72
      201 198.72
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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM