iShs Core MSCI EM IMI U.ETF

939

811

38.7978

       

Date Time Volume Order Volume Price
04/11/2025 19:23:30.039 8   38.7978
      8 38.7978
      8 38.7978
04/11/2025 19:20:10.141 33   38.7686
      33 38.7686
      33 38.7686
04/11/2025 19:19:44.614 3   38.7674
      3 38.7674
      3 38.7674
04/11/2025 19:19:44.510 13   38.6614
      13 38.6614
      13 38.6614
04/11/2025 19:19:29.013 50   38.7753
      50 38.7753
      50 38.7753
04/11/2025 19:18:46.590 64   38.7929
      64 38.7929
      64 38.7929
04/11/2025 19:17:33.194 1   38.794
      1 38.794
      1 38.794
04/11/2025 19:16:06.552 10   38.8139
      10 38.8139
      10 38.8139
04/11/2025 19:14:32.768 10   38.7938
      10 38.7938
      10 38.7938
04/11/2025 19:14:30.331 4   38.6921
      4 38.6921
      4 38.6921
04/11/2025 19:12:48.308 127   38.7957
      127 38.7957
      127 38.7957
04/11/2025 19:10:59.785 1   38.8007
      1 38.8007
      1 38.8007
04/11/2025 19:10:52.137 1   38.8007
      1 38.8007
      1 38.8007
04/11/2025 19:10:48.930 4   38.6991
      4 38.6991
      4 38.6991
04/11/2025 19:10:23.981 101   38.7929
      101 38.7929
      101 38.7929
04/11/2025 19:10:10.785 6   38.693
      6 38.693
      6 38.693
04/11/2025 19:06:56.330 209   38.6937
      209 38.6937
      209 38.6937
04/11/2025 19:06:53.039 300   38.6966
      300 38.6966
      300 38.6966
04/11/2025 19:05:03.282 3   38.6895
      3 38.6895
      3 38.6895
04/11/2025 19:04:54.957 65   38.7981
      65 38.7981
      65 38.7981
04/11/2025 19:04:42.945 45   38.7981
      45 38.7981
      45 38.7981
04/11/2025 19:00:30.043 59   38.8079
      59 38.8079
      59 38.8079
04/11/2025 19:00:29.317 107   38.8079
      107 38.8079
      107 38.8079
04/11/2025 18:57:39.766 129   38.6972
      4 38.6972
      27 38.6972
      129 38.6972
      98 38.6972
04/11/2025 18:56:44.560 1   38.8025
      1 38.8025
      1 38.8025
04/11/2025 18:53:56.469 110   38.8239
      110 38.8239
      110 38.8239
04/11/2025 18:52:57.227 2   38.8436
      2 38.8436
      2 38.8436
04/11/2025 18:51:56.215 3   38.7554
      3 38.7554
      3 38.7554
04/11/2025 18:51:11.854 52   38.8727
      52 38.8727
      52 38.8727
04/11/2025 18:50:04.773 55   38.7479
      16 38.7479
      55 38.7479
      39 38.7479
04/11/2025 18:48:58.523 10   38.846
      10 38.846
      10 38.846
04/11/2025 18:47:09.642 37   38.8393
      37 38.8393
      37 38.8393
04/11/2025 18:38:40.690 128   38.8341
      128 38.8341
      128 38.8341
04/11/2025 18:36:33.727 3   38.8472
      3 38.8472
      3 38.8472
04/11/2025 18:34:56.367 15   38.8494
      15 38.8494
      15 38.8494
04/11/2025 18:33:46.852 100   38.845
      100 38.845
      100 38.845
04/11/2025 18:33:45.830 90   38.8481
      90 38.8481
      90 38.8481
04/11/2025 18:32:56.209 1   38.8517
      1 38.8517
      1 38.8517
04/11/2025 18:29:19.763 3   38.8613
      3 38.8613
      3 38.8613
04/11/2025 18:26:31.993 13   38.7797
      13 38.7797
      13 38.7797
04/11/2025 18:26:16.344 3   38.8807
      3 38.8807
      3 38.8807
04/11/2025 18:25:20.990 1   38.8574
      1 38.8574
      1 38.8574
04/11/2025 18:24:45.777 10   38.7415
      10 38.7415
      10 38.7415
04/11/2025 18:24:10.895 60   38.8404
      60 38.8404
      60 38.8404
04/11/2025 18:20:01.181 47   38.80
      47 38.80
      47 38.80
04/11/2025 18:19:34.680 3   38.7086
      3 38.7086
      3 38.7086
04/11/2025 18:17:25.433 1   38.8505
      1 38.8505
      1 38.8505
04/11/2025 18:14:54.153 1   38.8659
      1 38.8659
      1 38.8659
04/11/2025 18:13:27.281 10   38.8756
      10 38.8756
      10 38.8756
04/11/2025 18:12:46.742 10   38.8662
      10 38.8662
      10 38.8662
04/11/2025 18:10:56.033 38   38.8651
      38 38.8651
      38 38.8651
04/11/2025 18:10:08.634 75   38.872
      75 38.872
      75 38.872
04/11/2025 18:07:33.799 3   38.7687
      3 38.7687
      3 38.7687
04/11/2025 18:07:02.200 2   38.8764
      2 38.8764
      2 38.8764
04/11/2025 18:05:32.128 215   38.8821
      215 38.8821
      215 38.8821
04/11/2025 18:05:31.596 300   38.8821
      300 38.8821
      300 38.8821
04/11/2025 18:05:31.401 300   38.8821
      300 38.8821
      300 38.8821
04/11/2025 18:05:31.192 300   38.8821
      300 38.8821
      300 38.8821
04/11/2025 18:05:25.102 300   38.8764
      300 38.8764
      300 38.8764
04/11/2025 18:01:04.374 93   38.789
      93 38.789
      28 38.789
      65 38.789
04/11/2025 18:00:03.871 3   38.9125
      3 38.9125
      3 38.9125
04/11/2025 17:59:25.107 88   38.8981
      88 38.8981
      88 38.8981
04/11/2025 17:58:58.976 77   38.9053
      77 38.9053
      77 38.9053
04/11/2025 17:57:59.422 249   38.8917
      249 38.8917
      249 38.8917
04/11/2025 17:57:54.802 11   38.8855
      11 38.8855
      11 38.8855
04/11/2025 17:53:02.265 13   38.9078
      13 38.9078
      13 38.9078
04/11/2025 17:52:55.056 26   38.9072
      26 38.9072
      26 38.9072
04/11/2025 17:48:44.302 128   38.8861
      128 38.8861
      128 38.8861
04/11/2025 17:43:39.578 1   38.9316
      1 38.9316
      1 38.9316
04/11/2025 17:40:24.287 260   38.9186
      260 38.9186
      260 38.9186
04/11/2025 17:40:17.106 3   38.9175
      3 38.9175
      3 38.9175
04/11/2025 17:39:33.147 4   38.8172
      4 38.8172
      4 38.8172
04/11/2025 17:39:16.249 1   38.921
      1 38.921
      1 38.921
04/11/2025 17:39:12.928 1   38.9238
      1 38.9238
      1 38.9238
04/11/2025 17:39:04.676 6   38.9197
      6 38.9197
      6 38.9197
04/11/2025 17:38:37.713 3   38.9134
      3 38.9134
      3 38.9134
04/11/2025 17:35:43.759 2   38.8929
      2 38.8929
      2 38.8929
04/11/2025 17:35:11.165 65   38.9143
      50 38.9143
      15 38.9143
      65 38.9143
04/11/2025 17:31:53.264 22   38.9193
      22 38.9193
      22 38.9193
04/11/2025 17:30:40.560 386   38.8509
      386 38.8509
      386 38.8509
04/11/2025 17:27:23.960 614   38.8269
      614 38.8269
      614 38.8269
04/11/2025 17:26:51.685 1 400   38.814
      1 400 38.814
      1 400 38.814
04/11/2025 17:26:51.184 1   38.8159
      1 38.8159
      1 38.8159
04/11/2025 17:26:04.213 30   38.8189
      30 38.8189
      30 38.8189
04/11/2025 17:26:03.788 77   38.8189
      77 38.8189
      77 38.8189
04/11/2025 17:25:55.401 14   38.8209
      14 38.8209
      14 38.8209
04/11/2025 17:25:32.996 1 400   38.8149
      1 400 38.8149
      1 400 38.8149
04/11/2025 17:20:37.278 6   38.8139
      6 38.8139
      6 38.8139
04/11/2025 17:18:53.376 2   38.8099
      2 38.8099
      2 38.8099
04/11/2025 17:18:28.337 3   38.8159
      3 38.8159
      3 38.8159
04/11/2025 17:17:50.629 10   38.8289
      10 38.8289
      10 38.8289
04/11/2025 17:17:22.732 50   38.8239
      50 38.8239
      50 38.8239
04/11/2025 17:17:18.544 125   38.8111
      125 38.8111
      125 38.8111
04/11/2025 17:16:52.189 1   38.8011
      1 38.8011
      1 38.8011
04/11/2025 17:16:45.709 51   38.8159
      51 38.8159
      51 38.8159
04/11/2025 17:16:15.084 300   38.8021
      300 38.8021
      300 38.8021
04/11/2025 17:14:01.492 386   38.8229
      386 38.8229
      386 38.8229
04/11/2025 17:11:34.282 13   38.8189
      13 38.8189
      13 38.8189
04/11/2025 17:11:32.888 1   38.8189
      1 38.8189
      1 38.8189
04/11/2025 17:11:31.269 52   38.82
      52 38.82
      52 38.82
04/11/2025 17:10:36.142 100   38.8279
      100 38.8279
      100 38.8279
04/11/2025 17:09:37.390 2   38.8269
      2 38.8269
      2 38.8269
04/11/2025 17:08:50.908 1   38.8279
      1 38.8279
      1 38.8279
04/11/2025 17:08:25.974 6   38.8279
      6 38.8279
      6 38.8279
04/11/2025 17:08:22.625 11   38.8279
      11 38.8279
      11 38.8279
04/11/2025 17:07:41.463 1   38.8181
      1 38.8181
      1 38.8181
04/11/2025 17:06:33.825 260   38.8209
      260 38.8209
      260 38.8209
04/11/2025 17:06:33.322 15   38.82
      15 38.82
      15 38.82
04/11/2025 17:06:04.685 9   38.8131
      9 38.8131
      9 38.8131
04/11/2025 17:05:51.193 3   38.8249
      3 38.8249
      3 38.8249
04/11/2025 17:05:39.522 1   38.8241
      1 38.8241
      1 38.8241
04/11/2025 17:05:36.197 1   38.8331
      1 38.8331
      1 38.8331
04/11/2025 17:05:32.672 10   38.8311
      10 38.8311
      10 38.8311
04/11/2025 17:05:30.244 5   38.8311
      5 38.8311
      5 38.8311
04/11/2025 17:05:29.025 2   38.8321
      2 38.8321
      2 38.8321
04/11/2025 17:05:20.895 147   38.8321
      147 38.8321
      147 38.8321
04/11/2025 17:05:19.723 9   38.8311
      9 38.8311
      9 38.8311
04/11/2025 17:05:17.318 1   38.8331
      1 38.8331
      1 38.8331
04/11/2025 17:05:16.135 71   38.8331
      71 38.8331
      71 38.8331
04/11/2025 17:05:07.855 106   38.8261
      106 38.8261
      106 38.8261
04/11/2025 17:04:54.748 1   38.8231
      1 38.8231
      1 38.8231
04/11/2025 17:03:42.922 50   38.8211
      50 38.8211
      50 38.8211
04/11/2025 17:02:53.414 11   38.8271
      11 38.8271
      11 38.8271
04/11/2025 17:02:05.630 3   38.8411
      3 38.8411
      3 38.8411
04/11/2025 17:02:01.884 30   38.8539
      30 38.8539
      30 38.8539
04/11/2025 17:01:41.076 13   38.8519
      13 38.8519
      13 38.8519
04/11/2025 16:59:31.872 6   38.8339
      6 38.8339
      6 38.8339
04/11/2025 16:58:07.101 8   38.8031
      8 38.8031
      8 38.8031
04/11/2025 16:55:51.365 26   38.8329
      26 38.8329
      26 38.8329
04/11/2025 16:51:54.500 1   38.8409
      1 38.8409
      1 38.8409
04/11/2025 16:51:32.355 30   38.8499
      30 38.8499
      30 38.8499
04/11/2025 16:51:29.712 30   38.85
      30 38.85
      30 38.85
04/11/2025 16:49:54.840 1   38.8679
      1 38.8679
      1 38.8679
04/11/2025 16:48:56.693 5   38.8729
      5 38.8729
      5 38.8729
04/11/2025 16:48:27.203 20   38.8809
      20 38.8809
      20 38.8809
04/11/2025 16:47:26.325 15   38.8819
      15 38.8819
      15 38.8819
04/11/2025 16:46:24.068 1   38.8859
      1 38.8859
      1 38.8859
04/11/2025 16:43:31.020 6   38.9139
      6 38.9139
      6 38.9139
04/11/2025 16:41:14.054 200   38.9109
      200 38.9109
      200 38.9109
04/11/2025 16:39:33.950 26   38.9079
      26 38.9079
      26 38.9079
04/11/2025 16:37:33.059 150   38.8839
      150 38.8839
      150 38.8839
04/11/2025 16:36:39.611 300   38.8809
      300 38.8809
      300 38.8809
04/11/2025 16:36:26.169 264   38.89
      69 38.89
      195 38.89
      264 38.89
04/11/2025 16:35:34.918 1   38.8949
      1 38.8949
      1 38.8949
04/11/2025 16:35:11.084 1   38.8959
      1 38.8959
      1 38.8959
04/11/2025 16:33:29.400 750   38.8859
      750 38.8859
      750 38.8859
04/11/2025 16:32:55.782 4   38.8789
      4 38.8789
      4 38.8789
04/11/2025 16:28:30.222 10   38.8871
      10 38.8871
      10 38.8871
04/11/2025 16:27:22.711 8   38.9059
      8 38.9059
      8 38.9059
04/11/2025 16:26:20.759 25   38.9069
      25 38.9069
      25 38.9069
04/11/2025 16:26:07.711 1   38.8959
      1 38.8959
      1 38.8959
04/11/2025 16:22:29.279 21   38.8989
      21 38.8989
      21 38.8989
04/11/2025 16:21:33.686 10   38.8759
      10 38.8759
      10 38.8759
04/11/2025 16:20:49.872 15   38.8889
      15 38.8889
      15 38.8889
04/11/2025 16:19:29.323 5   38.8821
      5 38.8821
      5 38.8821
04/11/2025 16:19:21.005 1   38.8889
      1 38.8889
      1 38.8889
04/11/2025 16:17:33.220 3   38.8761
      3 38.8761
      3 38.8761
04/11/2025 16:17:08.567 52   38.8879
      52 38.8879
      52 38.8879
04/11/2025 16:15:51.064 300   38.8621
      300 38.8621
      300 38.8621
04/11/2025 16:15:15.872 13   38.8719
      13 38.8719
      13 38.8719
04/11/2025 16:14:56.874 1   38.8679
      1 38.8679
      1 38.8679
04/11/2025 16:13:46.800 18   38.8729
      18 38.8729
      18 38.8729
04/11/2025 16:12:52.837 55   38.8421
      55 38.8421
      55 38.8421
04/11/2025 16:10:25.078 30   38.8401
      30 38.8401
      30 38.8401
04/11/2025 16:10:01.944 5   38.8699
      5 38.8699
      5 38.8699
04/11/2025 16:08:47.225 1   38.8599
      1 38.8599
      1 38.8599
04/11/2025 16:08:45.483 85   38.8589
      85 38.8589
      85 38.8589
04/11/2025 16:06:35.171 1 025   38.8779
      1 025 38.8779
      1 025 38.8779
04/11/2025 16:06:00.106 15   38.8869
      15 38.8869
      15 38.8869
04/11/2025 16:04:31.207 3   38.8939
      3 38.8939
      3 38.8939
04/11/2025 16:03:28.699 3   38.8829
      3 38.8829
      3 38.8829
04/11/2025 16:02:47.957 1   38.8799
      1 38.8799
      1 38.8799
04/11/2025 16:00:41.660 7   38.9079
      7 38.9079
      7 38.9079
04/11/2025 16:00:33.123 4   38.8701
      4 38.8701
      4 38.8701
04/11/2025 16:00:01.645 1   38.9509
      1 38.9509
      1 38.9509
04/11/2025 16:00:00.836 139   38.9589
      139 38.9589
      139 38.9589
04/11/2025 15:59:56.662 38   38.9339
      38 38.9339
      38 38.9339
04/11/2025 15:59:03.870 1   38.8759
      1 38.8759
      1 38.8759
04/11/2025 15:58:51.975 1   38.8759
      1 38.8759
      1 38.8759
04/11/2025 15:57:31.825 31   38.8889
      31 38.8889
      31 38.8889
04/11/2025 15:56:59.701 3   38.8889
      3 38.8889
      3 38.8889
04/11/2025 15:56:40.305 10   38.8889
      10 38.8889
      10 38.8889
04/11/2025 15:55:28.114 722   38.8651
      722 38.8651
      722 38.8651
04/11/2025 15:55:27.701 1 400   38.8651
      1 400 38.8651
      1 400 38.8651
04/11/2025 15:55:11.204 1 400   38.8651
      1 400 38.8651
      1 400 38.8651
04/11/2025 15:54:41.376 1   38.8749
      1 38.8749
      1 38.8749
04/11/2025 15:52:42.298 4   38.8439
      4 38.8439
      4 38.8439
04/11/2025 15:52:18.160 1   38.8449
      1 38.8449
      1 38.8449
04/11/2025 15:51:12.510 128   38.8409
      128 38.8409
      128 38.8409
04/11/2025 15:50:34.778 10   38.8199
      10 38.8199
      10 38.8199
04/11/2025 15:46:54.085 1 393   38.7899
      1 393 38.7899
      1 393 38.7899
04/11/2025 15:46:53.845 515   38.7899
      515 38.7899
      515 38.7899
04/11/2025 15:45:57.376 2   38.7859
      2 38.7859
      2 38.7859
04/11/2025 15:44:17.121 18   38.7829
      18 38.7829
      18 38.7829
04/11/2025 15:44:01.457 1   38.7689
      1 38.7689
      1 38.7689
04/11/2025 15:43:47.845 52   38.7629
      52 38.7629
      52 38.7629
04/11/2025 15:43:40.091 118   38.7699
      118 38.7699
      118 38.7699
04/11/2025 15:41:36.753 2   38.7469
      2 38.7469
      2 38.7469
04/11/2025 15:41:33.673 51   38.7211
      51 38.7211
      51 38.7211
04/11/2025 15:39:29.065 258   38.7049
      258 38.7049
      258 38.7049
04/11/2025 15:39:04.670 90   38.6761
      90 38.6761
      90 38.6761
04/11/2025 15:38:30.998 100   38.6869
      100 38.6869
      100 38.6869
04/11/2025 15:38:06.447 4 024   38.6401
      4 024 38.6401
      78 38.6401
      3 893 38.6401
      51 38.6401
      2 38.6401
04/11/2025 15:37:43.127 2 723   38.6761
      1 322 38.6761
      1 400 38.6761
      2 723 38.6761
      1 38.6761
04/11/2025 15:36:13.064 1 400   38.6989
      1 400 38.6989
      1 400 38.6989
04/11/2025 15:36:05.661 1 400   38.6949
      1 400 38.6949
      1 400 38.6949
04/11/2025 15:35:02.459 1   38.6611
      1 38.6611
      1 38.6611
04/11/2025 15:35:01.040 61   38.6789
      61 38.6789
      61 38.6789
04/11/2025 15:35:00.957 81   38.6611
      81 38.6611
      81 38.6611
04/11/2025 15:34:59.792 95   38.6789
      95 38.6789
      95 38.6789
04/11/2025 15:33:21.314 78   38.70
      78 38.70
      78 38.70
04/11/2025 15:33:08.566 3   38.7099
      3 38.7099
      3 38.7099
04/11/2025 15:31:32.969 3   38.7231
      3 38.7231
      3 38.7231
04/11/2025 15:31:15.965 1   38.7131
      1 38.7131
      1 38.7131
04/11/2025 15:31:11.936 1   38.7369
      1 38.7369
      1 38.7369
04/11/2025 15:30:50.104 1   38.7629
      1 38.7629
      1 38.7629
04/11/2025 15:30:10.794 2   38.6861
      2 38.6861
      2 38.6861
04/11/2025 15:30:08.131 6   38.70
      6 38.70
      6 38.70
04/11/2025 15:29:43.538 2   38.7259
      2 38.7259
      2 38.7259
04/11/2025 15:28:55.452 100   38.7309
      100 38.7309
      100 38.7309
04/11/2025 15:25:03.453 1   38.7429
      1 38.7429
      1 38.7429
04/11/2025 15:25:01.896 1   38.7419
      1 38.7419
      1 38.7419
04/11/2025 15:24:49.041 6   38.7489
      6 38.7489
      6 38.7489
04/11/2025 15:23:27.065 64   38.7281
      64 38.7281
      64 38.7281
04/11/2025 15:22:54.361 1   38.7399
      1 38.7399
      1 38.7399
04/11/2025 15:18:24.768 1   38.7379
      1 38.7379
      1 38.7379
04/11/2025 15:18:09.696 6   38.7339
      6 38.7339
      6 38.7339
04/11/2025 15:18:07.366 300   38.7339
      300 38.7339
      200 38.7339
      100 38.7339
04/11/2025 15:17:36.792 104   38.7289
      104 38.7289
      104 38.7289
04/11/2025 15:16:34.211 61   38.7219
      61 38.7219
      61 38.7219
04/11/2025 15:15:51.579 55   38.7024
      55 38.7024
      55 38.7024
04/11/2025 15:14:18.236 1   38.7319
      1 38.7319
      1 38.7319
04/11/2025 15:12:04.896 859   38.6751
      856 38.6751
      859 38.6751
      3 38.6751
04/11/2025 15:12:04.747 1 400   38.6751
      1 400 38.6751
      1 400 38.6751
04/11/2025 15:11:57.451 1 514   38.6951
      106 38.6951
      1 400 38.6951
      1 514 38.6951
      6 38.6951
      2 38.6951
04/11/2025 15:07:25.041 1 400   38.6802
      1 400 38.6802
      1 400 38.6802
04/11/2025 15:07:05.013 23   38.6969
      23 38.6969
      23 38.6969
04/11/2025 15:01:54.204 40   38.6819
      40 38.6819
      40 38.6819
04/11/2025 15:01:07.221 102   38.6999
      102 38.6999
      102 38.6999
04/11/2025 15:00:51.937 7   38.7019
      7 38.7019
      7 38.7019
04/11/2025 15:00:28.243 258   38.7049
      258 38.7049
      258 38.7049
04/11/2025 15:00:18.560 516   38.6931
      516 38.6931
      516 38.6931
04/11/2025 15:00:07.054 3   38.7059
      3 38.7059
      3 38.7059
04/11/2025 14:59:10.441 25   38.7059
      25 38.7059
      25 38.7059
04/11/2025 14:59:07.428 51   38.7049
      51 38.7049
      51 38.7049
04/11/2025 14:58:45.837 23   38.7059
      23 38.7059
      23 38.7059
04/11/2025 14:54:04.920 300   38.6791
      300 38.6791
      300 38.6791
04/11/2025 14:53:34.317 1   38.6929
      1 38.6929
      1 38.6929
04/11/2025 14:52:07.762 1   38.6969
      1 38.6969
      1 38.6969
04/11/2025 14:51:07.895 44   38.6879
      44 38.6879
      44 38.6879
04/11/2025 14:50:17.411 5   38.6859
      5 38.6859
      5 38.6859
04/11/2025 14:50:13.815 200   38.6711
      200 38.6711
      200 38.6711
04/11/2025 14:49:41.988 3   38.6909
      3 38.6909
      3 38.6909
04/11/2025 14:47:01.287 14   38.6819
      14 38.6819
      14 38.6819
04/11/2025 14:46:10.938 345   38.6929
      345 38.6929
      345 38.6929
04/11/2025 14:45:39.596 1   38.6909
      1 38.6909
      1 38.6909
04/11/2025 14:44:51.198 125   38.6859
      125 38.6859
      125 38.6859
04/11/2025 14:44:36.854 10   38.6899
      10 38.6899
      10 38.6899
04/11/2025 14:44:32.548 22   38.69
      22 38.69
      22 38.69
04/11/2025 14:38:01.667 9   38.6819
      9 38.6819
      9 38.6819
04/11/2025 14:35:17.758 8   38.6869
      8 38.6869
      8 38.6869
04/11/2025 14:32:47.537 40   38.6899
      40 38.6899
      40 38.6899
04/11/2025 14:31:36.573 98   38.6879
      98 38.6879
      98 38.6879
04/11/2025 14:30:43.173 1   38.6959
      1 38.6959
      1 38.6959
04/11/2025 14:30:42.014 2   38.6949
      2 38.6949
      2 38.6949
04/11/2025 14:30:27.268 77   38.6929
      77 38.6929
      77 38.6929
04/11/2025 14:30:23.001 5   38.6851
      5 38.6851
      5 38.6851
04/11/2025 14:28:03.817 260   38.6919
      260 38.6919
      260 38.6919
04/11/2025 14:26:59.656 60   38.70
      60 38.70
      10 38.70
      50 38.70
04/11/2025 14:26:30.818 3   38.7029
      3 38.7029
      3 38.7029
04/11/2025 14:25:47.658 77   38.7079
      77 38.7079
      77 38.7079
04/11/2025 14:25:26.513 3   38.7069
      3 38.7069
      3 38.7069
04/11/2025 14:24:37.778 65   38.7119
      65 38.7119
      65 38.7119
04/11/2025 14:24:01.754 13   38.7071
      13 38.7071
      13 38.7071
04/11/2025 14:21:53.992 120   38.7179
      120 38.7179
      120 38.7179
04/11/2025 14:21:47.454 8   38.7051
      8 38.7051
      8 38.7051
04/11/2025 14:19:57.603 25   38.7159
      25 38.7159
      25 38.7159
04/11/2025 14:19:30.584 3   38.7169
      3 38.7169
      3 38.7169
04/11/2025 14:17:25.271 76   38.7249
      76 38.7249
      76 38.7249
04/11/2025 14:16:42.360 70   38.7249
      70 38.7249
      70 38.7249
04/11/2025 14:13:14.071 36   38.7239
      36 38.7239
      36 38.7239
04/11/2025 14:10:53.423 30   38.7019
      30 38.7019
      30 38.7019
04/11/2025 14:07:58.849 51   38.7191
      51 38.7191
      51 38.7191
04/11/2025 14:07:58.561 3   38.7269
      3 38.7269
      3 38.7269
04/11/2025 14:05:38.374 103   38.7223
      103 38.7223
      103 38.7223
04/11/2025 14:05:06.480 15   38.7329
      15 38.7329
      15 38.7329
04/11/2025 14:04:53.704 120   38.7379
      120 38.7379
      120 38.7379
04/11/2025 14:04:24.814 517   38.7369
      517 38.7369
      517 38.7369
04/11/2025 14:04:07.980 34   38.7399
      34 38.7399
      34 38.7399
04/11/2025 14:02:04.666 3   38.723
      3 38.723
      3 38.723
04/11/2025 14:01:43.235 3   38.7349
      3 38.7349
      3 38.7349
04/11/2025 14:00:40.707 130   38.7329
      130 38.7329
      130 38.7329
04/11/2025 14:00:28.303 1 000   38.7309
      1 000 38.7309
      1 000 38.7309
04/11/2025 13:56:52.683 19   38.7459
      19 38.7459
      19 38.7459
04/11/2025 13:56:48.775 1   38.7459
      1 38.7459
      1 38.7459
04/11/2025 13:54:38.939 51   38.7539
      51 38.7539
      51 38.7539
04/11/2025 13:54:12.735 230   38.7499
      230 38.7499
      230 38.7499
04/11/2025 13:53:39.615 19   38.7489
      19 38.7489
      19 38.7489
04/11/2025 13:53:09.212 25   38.7459
      25 38.7459
      25 38.7459
04/11/2025 13:51:46.010 10   38.7459
      10 38.7459
      10 38.7459
04/11/2025 13:51:10.203 78   38.7439
      78 38.7439
      78 38.7439
04/11/2025 13:49:53.906 1   38.7401
      1 38.7401
      1 38.7401
04/11/2025 13:49:37.689 2   38.7479
      2 38.7479
      2 38.7479
04/11/2025 13:49:23.170 14   38.7439
      14 38.7439
      14 38.7439
04/11/2025 13:47:03.937 10   38.7499
      10 38.7499
      10 38.7499
04/11/2025 13:47:01.121 75   38.75
      75 38.75
      75 38.75
04/11/2025 13:45:22.047 1 000   38.7699
      1 000 38.7699
      1 000 38.7699
04/11/2025 13:41:53.068 128   38.7621
      128 38.7621
      128 38.7621
04/11/2025 13:41:37.340 10   38.7621
      10 38.7621
      10 38.7621
04/11/2025 13:40:55.730 130   38.76
      130 38.76
      130 38.76
04/11/2025 13:40:38.088 6   38.7709
      6 38.7709
      6 38.7709
04/11/2025 13:35:10.697 1   38.7889
      1 38.7889
      1 38.7889
04/11/2025 13:35:01.516 83   38.7741
      83 38.7741
      83 38.7741
04/11/2025 13:34:51.394 201   38.79
      201 38.79
      201 38.79
04/11/2025 13:34:50.954 1 400   38.79
      1 399 38.79
      1 400 38.79
      1 38.79
04/11/2025 13:33:21.973 1 400   38.79
      1 400 38.79
      1 400 38.79
04/11/2025 13:32:52.189 1   38.7919
      1 38.7919
      1 38.7919
04/11/2025 13:31:56.231 60   38.7784
      60 38.7784
      60 38.7784
04/11/2025 13:30:01.778 11   38.7799
      11 38.7799
      11 38.7799
04/11/2025 13:28:51.941 1   38.7849
      1 38.7849
      1 38.7849
04/11/2025 13:28:08.159 27   38.7671
      27 38.7671
      27 38.7671
04/11/2025 13:24:17.675 11   38.7749
      11 38.7749
      11 38.7749
04/11/2025 13:22:03.116 3   38.7531
      3 38.7531
      3 38.7531
04/11/2025 13:21:51.550 1   38.7599
      1 38.7599
      1 38.7599
04/11/2025 13:20:35.467 64   38.7589
      64 38.7589
      64 38.7589
04/11/2025 13:20:15.952 3   38.7401
      3 38.7401
      3 38.7401
04/11/2025 13:20:01.561 1   38.7499
      1 38.7499
      1 38.7499
04/11/2025 13:18:02.348 80   38.7449
      80 38.7449
      80 38.7449

       

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