iShs Core MSCI EM IMI U.ETF

697

622

37.5447

       

Date Time Volume Order Volume Price
12/12/2025 20:35:54.919 2   37.5447
      2 37.5447
      2 37.5447
12/12/2025 20:34:08.125 3   37.5526
      3 37.5526
      3 37.5526
12/12/2025 20:26:33.779 1   37.416
      1 37.416
      1 37.416
12/12/2025 20:24:13.782 3   37.5203
      3 37.5203
      3 37.5203
12/12/2025 20:21:26.226 11   37.5367
      11 37.5367
      11 37.5367
12/12/2025 20:19:32.972 79   37.5325
      79 37.5325
      79 37.5325
12/12/2025 20:17:47.861 100   37.4421
      42 37.4421
      58 37.4421
      100 37.4421
12/12/2025 20:17:00.240 26   37.5415
      26 37.5415
      26 37.5415
12/12/2025 20:12:13.545 14   37.4542
      14 37.4542
      14 37.4542
12/12/2025 20:11:52.365 25   37.5571
      25 37.5571
      25 37.5571
12/12/2025 20:09:41.975 6   37.5586
      6 37.5586
      6 37.5586
12/12/2025 20:08:54.764 25   37.56
      25 37.56
      25 37.56
12/12/2025 20:08:23.507 100   37.5672
      100 37.5672
      100 37.5672
12/12/2025 20:07:28.737 12   37.5697
      12 37.5697
      12 37.5697
12/12/2025 20:06:00.663 3   37.5783
      3 37.5783
      3 37.5783
12/12/2025 20:01:20.811 1   37.5632
      1 37.5632
      1 37.5632
12/12/2025 20:00:20.936 15   37.5824
      15 37.5824
      15 37.5824
12/12/2025 19:59:46.328 1   37.577
      1 37.577
      1 37.577
12/12/2025 19:56:39.321 1   37.6001
      1 37.6001
      1 37.6001
12/12/2025 19:55:59.965 3   37.4947
      3 37.4947
      3 37.4947
12/12/2025 19:55:59.464 1   37.4947
      1 37.4947
      1 37.4947
12/12/2025 19:55:26.569 19   37.6057
      19 37.6057
      19 37.6057
12/12/2025 19:49:24.119 26   37.586
      26 37.586
      26 37.586
12/12/2025 19:46:48.342 20   37.5772
      20 37.5772
      20 37.5772
12/12/2025 19:45:59.633 31   37.5832
      31 37.5832
      31 37.5832
12/12/2025 19:40:58.273 11   37.6198
      11 37.6198
      11 37.6198
12/12/2025 19:40:54.938 14   37.6183
      14 37.6183
      14 37.6183
12/12/2025 19:38:38.501 15   37.5002
      15 37.5002
      15 37.5002
12/12/2025 19:32:06.218 8   37.6114
      8 37.6114
      8 37.6114
12/12/2025 19:29:45.837 2   37.6234
      2 37.6234
      2 37.6234
12/12/2025 19:25:31.694 1   37.605
      1 37.605
      1 37.605
12/12/2025 19:23:04.882 7   37.5961
      7 37.5961
      7 37.5961
12/12/2025 19:19:55.137 240   37.5291
      240 37.5291
      240 37.5291
12/12/2025 19:19:43.848 400   37.5347
      400 37.5347
      400 37.5347
12/12/2025 19:19:30.244 400   37.5405
      400 37.5405
      400 37.5405
12/12/2025 19:17:01.892 1   37.6485
      1 37.6485
      1 37.6485
12/12/2025 19:07:07.358 16   37.4851
      16 37.4851
      16 37.4851
12/12/2025 19:06:47.955 1   37.5824
      1 37.5824
      1 37.5824
12/12/2025 19:03:39.682 2   37.4697
      2 37.4697
      2 37.4697
12/12/2025 19:00:15.550 1   37.5604
      1 37.5604
      1 37.5604
12/12/2025 18:59:40.508 248   37.4578
      248 37.4578
      248 37.4578
12/12/2025 18:56:49.725 266   37.5714
      266 37.5714
      266 37.5714
12/12/2025 18:54:30.222 3   37.477
      3 37.477
      3 37.477
12/12/2025 18:54:20.257 1   37.5781
      1 37.5781
      1 37.5781
12/12/2025 18:50:59.115 4   37.56
      4 37.56
      4 37.56
12/12/2025 18:50:14.345 1   37.5812
      1 37.5812
      1 37.5812
12/12/2025 18:49:03.492 10   37.5889
      10 37.5889
      10 37.5889
12/12/2025 18:39:58.685 136   37.5706
      136 37.5706
      136 37.5706
12/12/2025 18:38:18.027 14   37.5421
      14 37.5421
      14 37.5421
12/12/2025 18:38:06.144 6   37.5457
      6 37.5457
      6 37.5457
12/12/2025 18:37:50.360 30   37.5514
      30 37.5514
      30 37.5514
12/12/2025 18:34:34.411 1   37.5376
      1 37.5376
      1 37.5376
12/12/2025 18:31:53.925 2   37.3915
      2 37.3915
      2 37.3915
12/12/2025 18:26:31.462 1   37.441
      1 37.441
      1 37.441
12/12/2025 18:25:59.634 1   37.5575
      1 37.5575
      1 37.5575
12/12/2025 18:24:22.505 30   37.5871
      30 37.5871
      30 37.5871
12/12/2025 18:23:53.950 3   37.6026
      3 37.6026
      3 37.6026
12/12/2025 18:21:10.289 1   37.6085
      1 37.6085
      1 37.6085
12/12/2025 18:20:44.621 1   37.5074
      1 37.5074
      1 37.5074
12/12/2025 18:15:00.856 3   37.4664
      3 37.4664
      3 37.4664
12/12/2025 18:14:43.345 14   37.5733
      14 37.5733
      14 37.5733
12/12/2025 18:14:02.290 3   37.5681
      3 37.5681
      3 37.5681
12/12/2025 18:07:53.667 2   37.5705
      2 37.5705
      2 37.5705
12/12/2025 18:01:46.996 102   37.4359
      102 37.4359
      75 37.4359
      27 37.4359
12/12/2025 17:59:22.037 5   37.4853
      5 37.4853
      5 37.4853
12/12/2025 17:58:41.287 37   37.4737
      37 37.4737
      37 37.4737
12/12/2025 17:58:22.026 6   37.492
      6 37.492
      6 37.492
12/12/2025 17:55:15.209 5   37.4609
      5 37.4609
      5 37.4609
12/12/2025 17:51:17.697 10   37.4615
      10 37.4615
      10 37.4615
12/12/2025 17:47:45.227 150   37.4984
      150 37.4984
      150 37.4984
12/12/2025 17:44:23.441 2   37.5061
      2 37.5061
      2 37.5061
12/12/2025 17:43:26.821 100   37.4845
      100 37.4845
      100 37.4845
12/12/2025 17:42:59.817 3   37.3745
      3 37.3745
      3 37.3745
12/12/2025 17:42:31.033 2   37.4799
      2 37.4799
      2 37.4799
12/12/2025 17:40:28.107 151   37.4427
      151 37.4427
      151 37.4427
12/12/2025 17:38:26.947 6   37.4328
      6 37.4328
      6 37.4328
12/12/2025 17:38:02.144 150   37.4562
      150 37.4562
      150 37.4562
12/12/2025 17:37:00.540 153   37.3717
      153 37.3717
      120 37.3717
      6 37.3717
      27 37.3717
12/12/2025 17:36:44.659 17   37.479
      17 37.479
      17 37.479
12/12/2025 17:33:12.715 1   37.486
      1 37.486
      1 37.486
12/12/2025 17:33:12.366 7   37.486
      7 37.486
      7 37.486
12/12/2025 17:30:29.710 8   37.5019
      8 37.5019
      8 37.5019
12/12/2025 17:29:03.148 3   37.4839
      3 37.4839
      3 37.4839
12/12/2025 17:28:50.774 1   37.4241
      1 37.4241
      1 37.4241
12/12/2025 17:27:31.859 18   37.4569
      18 37.4569
      18 37.4569
12/12/2025 17:22:21.371 20   37.3871
      20 37.3871
      20 37.3871
12/12/2025 17:21:36.633 170   37.3691
      170 37.3691
      166 37.3691
      4 37.3691
12/12/2025 17:21:36.550 37   37.40
      37 37.40
      37 37.40
12/12/2025 17:21:16.467 200   37.43
      200 37.43
      200 37.43
12/12/2025 17:20:43.597 1 000   37.4369
      1 000 37.4369
      1 000 37.4369
12/12/2025 17:17:36.886 1   37.4599
      1 37.4599
      1 37.4599
12/12/2025 17:16:42.734 1   37.4529
      1 37.4529
      1 37.4529
12/12/2025 17:11:47.870 4   37.4329
      4 37.4329
      4 37.4329
12/12/2025 17:10:53.580 1   37.4479
      1 37.4479
      1 37.4479
12/12/2025 17:10:42.098 3   37.4479
      3 37.4479
      3 37.4479
12/12/2025 17:10:19.809 8   37.4431
      8 37.4431
      8 37.4431
12/12/2025 17:09:53.117 5   37.4521
      5 37.4521
      5 37.4521
12/12/2025 17:09:26.811 3   37.4659
      3 37.4659
      3 37.4659
12/12/2025 17:09:24.389 6   37.4659
      6 37.4659
      6 37.4659
12/12/2025 17:07:50.423 450   37.4859
      450 37.4859
      450 37.4859
12/12/2025 17:04:59.602 3   37.4211
      3 37.4211
      3 37.4211
12/12/2025 17:04:40.665 1   37.4449
      1 37.4449
      1 37.4449
12/12/2025 17:04:38.249 5   37.4449
      5 37.4449
      5 37.4449
12/12/2025 17:04:37.963 1   37.4449
      1 37.4449
      1 37.4449
12/12/2025 17:04:04.446 3   37.45
      3 37.45
      3 37.45
12/12/2025 17:04:01.243 107   37.46
      107 37.46
      107 37.46
12/12/2025 17:03:12.335 21   37.4749
      21 37.4749
      21 37.4749
12/12/2025 17:02:23.937 1   37.4681
      1 37.4681
      1 37.4681
12/12/2025 17:02:23.500 76   37.4681
      76 37.4681
      76 37.4681
12/12/2025 17:02:21.810 17   37.4869
      17 37.4869
      17 37.4869
12/12/2025 17:02:19.418 2   37.4661
      2 37.4661
      2 37.4661
12/12/2025 17:02:19.085 144   37.4661
      144 37.4661
      144 37.4661
12/12/2025 17:02:18.897 6   37.4661
      6 37.4661
      6 37.4661
12/12/2025 17:02:18.737 9   37.4661
      9 37.4661
      9 37.4661
12/12/2025 17:02:17.688 1   37.4661
      1 37.4661
      1 37.4661
12/12/2025 17:02:17.378 4   37.4661
      4 37.4661
      4 37.4661
12/12/2025 17:02:17.303 1   37.4661
      1 37.4661
      1 37.4661
12/12/2025 17:02:15.212 1   37.4661
      1 37.4661
      1 37.4661
12/12/2025 17:02:11.794 13   37.4741
      13 37.4741
      13 37.4741
12/12/2025 17:02:09.094 3   37.4619
      3 37.4619
      3 37.4619
12/12/2025 17:01:58.613 1   37.4741
      1 37.4741
      1 37.4741
12/12/2025 17:01:52.917 6   37.4751
      6 37.4751
      6 37.4751
12/12/2025 17:00:42.171 662   37.4981
      662 37.4981
      662 37.4981
12/12/2025 17:00:21.655 1   37.5169
      1 37.5169
      1 37.5169
12/12/2025 16:59:29.731 3   37.4691
      3 37.4691
      3 37.4691
12/12/2025 16:59:25.704 3   37.4809
      3 37.4809
      3 37.4809
12/12/2025 16:59:14.415 26   37.4839
      26 37.4839
      26 37.4839
12/12/2025 16:59:12.990 10   37.4839
      10 37.4839
      10 37.4839
12/12/2025 16:59:01.881 34   37.4661
      34 37.4661
      4 37.4661
      30 37.4661
12/12/2025 16:58:44.650 1 385   37.50
      4 37.50
      8 37.50
      6 37.50
      40 37.50
      50 37.50
      4 37.50
      3 37.50
      7 37.50
      133 37.50
      15 37.50
      32 37.50
      8 37.50
      1 000 37.50
      3 37.50
      1 385 37.50
      5 37.50
      4 37.50
      37 37.50
      26 37.50
12/12/2025 16:58:21.576 180   37.52
      180 37.52
      180 37.52
12/12/2025 16:58:08.251 6   37.55
      6 37.55
      6 37.55
12/12/2025 16:57:58.495 50   37.5561
      50 37.5561
      50 37.5561
12/12/2025 16:55:47.033 2   37.5909
      2 37.5909
      2 37.5909
12/12/2025 16:55:44.384 200   37.5929
      200 37.5929
      200 37.5929
12/12/2025 16:54:52.282 5   37.6059
      5 37.6059
      5 37.6059
12/12/2025 16:54:39.505 160   37.5891
      160 37.5891
      160 37.5891
12/12/2025 16:54:17.847 793   37.5871
      693 37.5871
      100 37.5871
      793 37.5871
12/12/2025 16:52:19.727 1   37.6269
      1 37.6269
      1 37.6269
12/12/2025 16:50:26.496 2   37.65
      2 37.65
      2 37.65
12/12/2025 16:48:32.783 7   37.6599
      7 37.6599
      7 37.6599
12/12/2025 16:46:26.228 1   37.6659
      1 37.6659
      1 37.6659
12/12/2025 16:45:35.546 1   37.6689
      1 37.6689
      1 37.6689
12/12/2025 16:43:30.927 800   37.6131
      800 37.6131
      800 37.6131
12/12/2025 16:40:26.171 100   37.6219
      100 37.6219
      100 37.6219
12/12/2025 16:39:46.214 77   37.6419
      77 37.6419
      77 37.6419
12/12/2025 16:39:32.876 655   37.6201
      655 37.6201
      655 37.6201
12/12/2025 16:39:24.718 28   37.6181
      28 37.6181
      28 37.6181
12/12/2025 16:39:10.894 30   37.6369
      30 37.6369
      30 37.6369
12/12/2025 16:38:14.397 8   37.6349
      8 37.6349
      8 37.6349
12/12/2025 16:37:02.477 16   37.6189
      16 37.6189
      16 37.6189
12/12/2025 16:35:37.903 147   37.5901
      147 37.5901
      147 37.5901
12/12/2025 16:34:47.694 30   37.5851
      30 37.5851
      30 37.5851
12/12/2025 16:34:47.660 50   37.5851
      50 37.5851
      50 37.5851
12/12/2025 16:31:28.142 2   37.5931
      2 37.5931
      2 37.5931
12/12/2025 16:30:08.817 314   37.60
      314 37.60
      157 37.60
      157 37.60
12/12/2025 16:30:08.297 1 330   37.60
      1 100 37.60
      200 37.60
      30 37.60
      1 330 37.60
12/12/2025 16:30:08.148 1 400   37.60
      1 400 37.60
      100 37.60
      1 300 37.60
12/12/2025 16:29:27.420 27   37.6209
      27 37.6209
      27 37.6209
12/12/2025 16:29:10.379 300   37.6061
      300 37.6061
      300 37.6061
12/12/2025 16:28:50.935 16   37.6299
      16 37.6299
      16 37.6299
12/12/2025 16:26:42.399 66   37.6669
      66 37.6669
      66 37.6669
12/12/2025 16:24:29.213 3   37.6821
      3 37.6821
      3 37.6821
12/12/2025 16:24:22.016 132   37.70
      132 37.70
      132 37.70
12/12/2025 16:24:08.179 2   37.7069
      2 37.7069
      2 37.7069
12/12/2025 16:18:18.441 6   37.7409
      6 37.7409
      6 37.7409
12/12/2025 16:17:12.305 2   37.7289
      2 37.7289
      2 37.7289
12/12/2025 16:16:34.373 6   37.7069
      6 37.7069
      6 37.7069
12/12/2025 16:13:52.167 52   37.7769
      52 37.7769
      52 37.7769
12/12/2025 16:13:16.930 15   37.7641
      15 37.7641
      15 37.7641
12/12/2025 16:13:12.442 270   37.7749
      270 37.7749
      270 37.7749
12/12/2025 16:09:28.158 30   37.7569
      30 37.7569
      30 37.7569
12/12/2025 16:08:55.553 52   37.7759
      52 37.7759
      52 37.7759
12/12/2025 16:07:39.582 40   37.80
      31 37.80
      9 37.80
      40 37.80
12/12/2025 16:05:05.995 6   37.8049
      6 37.8049
      6 37.8049
12/12/2025 16:03:33.542 1   37.8131
      1 37.8131
      1 37.8131
12/12/2025 16:03:21.353 1   37.8091
      1 37.8091
      1 37.8091
12/12/2025 16:00:02.141 6   37.8689
      6 37.8689
      6 37.8689
12/12/2025 15:57:39.036 1   37.9059
      1 37.9059
      1 37.9059
12/12/2025 15:57:38.242 7   37.9059
      7 37.9059
      7 37.9059
12/12/2025 15:57:11.903 11   37.8911
      11 37.8911
      11 37.8911
12/12/2025 15:55:47.424 3   37.8919
      3 37.8919
      3 37.8919
12/12/2025 15:55:25.934 1   37.8779
      1 37.8779
      1 37.8779
12/12/2025 15:55:13.288 27   37.8779
      27 37.8779
      27 37.8779
12/12/2025 15:48:36.787 20   37.85
      20 37.85
      20 37.85
12/12/2025 15:45:19.996 1   37.8751
      1 37.8751
      1 37.8751
12/12/2025 15:44:23.366 26   37.8869
      26 37.8869
      26 37.8869
12/12/2025 15:43:56.430 1 250   37.90
      1 250 37.90
      1 200 37.90
      30 37.90
      8 37.90
      12 37.90
12/12/2025 15:41:57.250 2   37.9199
      2 37.9199
      2 37.9199
12/12/2025 15:40:37.284 6   37.9389
      6 37.9389
      6 37.9389
12/12/2025 15:38:42.817 3   37.9429
      3 37.9429
      3 37.9429
12/12/2025 15:38:32.057 9   37.9399
      9 37.9399
      9 37.9399
12/12/2025 15:36:24.586 1 776   37.9359
      750 37.9359
      1 776 37.9359
      1 026 37.9359
12/12/2025 15:36:09.133 1 400   37.9299
      1 400 37.9299
      1 400 37.9299
12/12/2025 15:36:05.222 1 400   37.9249
      1 400 37.9249
      1 400 37.9249
12/12/2025 15:35:03.237 80   37.9219
      80 37.9219
      80 37.9219
12/12/2025 15:35:01.357 5   37.9001
      5 37.9001
      5 37.9001
12/12/2025 15:35:00.754 109   37.9179
      109 37.9179
      109 37.9179
12/12/2025 15:33:47.193 1   37.9449
      1 37.9449
      1 37.9449
12/12/2025 15:33:46.164 4   37.9449
      4 37.9449
      4 37.9449
12/12/2025 15:32:00.305 3   37.9349
      3 37.9349
      3 37.9349
12/12/2025 15:30:40.671 89   37.92
      10 37.92
      79 37.92
      89 37.92
12/12/2025 15:29:06.615 290   37.9439
      290 37.9439
      290 37.9439
12/12/2025 15:27:48.409 1   37.9369
      1 37.9369
      1 37.9369
12/12/2025 15:27:47.388 1   37.9369
      1 37.9369
      1 37.9369
12/12/2025 15:25:17.548 22   37.9489
      22 37.9489
      22 37.9489
12/12/2025 15:25:07.699 232   37.9499
      232 37.9499
      232 37.9499
12/12/2025 15:24:17.330 151   37.9431
      84 37.9431
      151 37.9431
      14 37.9431
      53 37.9431
12/12/2025 15:23:16.864 8   37.9569
      8 37.9569
      8 37.9569
12/12/2025 15:23:07.988 24   37.9569
      24 37.9569
      24 37.9569
12/12/2025 15:22:30.480 3   37.9511
      3 37.9511
      3 37.9511
12/12/2025 15:22:05.405 1   37.9569
      1 37.9569
      1 37.9569
12/12/2025 15:16:48.354 2   37.9519
      2 37.9519
      2 37.9519
12/12/2025 15:13:13.103 26   37.9619
      26 37.9619
      26 37.9619
12/12/2025 15:13:05.676 8   37.9619
      8 37.9619
      8 37.9619
12/12/2025 15:11:12.648 150   37.9599
      150 37.9599
      150 37.9599
12/12/2025 15:11:03.347 50   37.96
      50 37.96
      50 37.96
12/12/2025 15:10:02.493 1   37.9619
      1 37.9619
      1 37.9619
12/12/2025 15:09:22.179 25   37.9649
      25 37.9649
      25 37.9649
12/12/2025 15:06:25.675 1 100   37.9579
      1 100 37.9579
      1 100 37.9579
12/12/2025 15:05:03.589 52   37.9629
      52 37.9629
      52 37.9629
12/12/2025 15:04:08.552 1   37.9491
      1 37.9491
      1 37.9491
12/12/2025 15:01:17.496 24   37.9719
      24 37.9719
      24 37.9719
12/12/2025 14:58:32.380 20   37.9609
      20 37.9609
      20 37.9609
12/12/2025 14:53:13.322 104   37.9401
      104 37.9401
      104 37.9401
12/12/2025 14:52:42.728 2   37.9519
      2 37.9519
      2 37.9519
12/12/2025 14:52:00.905 12   37.9509
      12 37.9509
      12 37.9509
12/12/2025 14:50:16.217 14   37.9589
      14 37.9589
      14 37.9589
12/12/2025 14:48:35.739 1   37.9469
      1 37.9469
      1 37.9469
12/12/2025 14:46:21.480 20   37.9379
      20 37.9379
      20 37.9379
12/12/2025 14:45:13.680 38   37.9429
      38 37.9429
      38 37.9429
12/12/2025 14:41:18.057 80   37.9369
      80 37.9369
      80 37.9369
12/12/2025 14:40:51.892 1 071   37.9369
      1 071 37.9369
      1 071 37.9369
12/12/2025 14:40:51.725 1 400   37.9369
      1 400 37.9369
      1 400 37.9369
12/12/2025 14:40:45.993 1 400   37.9369
      1 400 37.9369
      1 400 37.9369
12/12/2025 14:40:02.241 1 400   37.9369
      1 400 37.9369
      1 400 37.9369
12/12/2025 14:39:32.982 1   37.9389
      1 37.9389
      1 37.9389
12/12/2025 14:39:31.615 13   37.9291
      13 37.9291
      13 37.9291
12/12/2025 14:38:06.367 1 175   37.9291
      1 175 37.9291
      30 37.9291
      1 145 37.9291
12/12/2025 14:34:24.780 14   37.9419
      14 37.9419
      14 37.9419
12/12/2025 14:33:34.124 1   37.9361
      1 37.9361
      1 37.9361
12/12/2025 14:33:14.627 2   37.9419
      2 37.9419
      2 37.9419
12/12/2025 14:30:17.124 50   37.9409
      50 37.9409
      50 37.9409
12/12/2025 14:24:30.149 11   37.9519
      11 37.9519
      11 37.9519
12/12/2025 14:24:23.274 5   37.9433
      5 37.9433
      5 37.9433
12/12/2025 14:20:28.981 862   37.9411
      862 37.9411
      862 37.9411
12/12/2025 14:15:30.148 3   37.9211
      3 37.9211
      3 37.9211
12/12/2025 14:15:11.019 1   37.9359
      1 37.9359
      1 37.9359
12/12/2025 14:14:47.323 25   37.9309
      25 37.9309
      25 37.9309
12/12/2025 14:11:33.000 263   37.9279
      263 37.9279
      263 37.9279
12/12/2025 14:07:06.481 10   37.9209
      10 37.9209
      10 37.9209
12/12/2025 14:06:04.121 6   37.9259
      6 37.9259
      6 37.9259
12/12/2025 14:05:30.261 16   37.9201
      16 37.9201
      16 37.9201
12/12/2025 14:03:45.456 1   37.9339
      1 37.9339
      1 37.9339
12/12/2025 13:57:15.576 20   37.9469
      20 37.9469
      20 37.9469
12/12/2025 13:52:44.147 16   37.9349
      16 37.9349
      16 37.9349
12/12/2025 13:50:14.717 62   37.9271
      62 37.9271
      62 37.9271
12/12/2025 13:49:32.529 1 153   37.9251
      1 153 37.9251
      1 153 37.9251
12/12/2025 13:49:13.349 1 400   37.9251
      1 400 37.9251
      1 400 37.9251
12/12/2025 13:49:10.114 1 400   37.9251
      1 400 37.9251
      1 400 37.9251
12/12/2025 13:48:49.570 38   37.9251
      38 37.9251
      38 37.9251
12/12/2025 13:48:49.059 1 400   37.9251
      1 400 37.9251
      1 400 37.9251
12/12/2025 13:48:47.370 1 400   37.9251
      1 400 37.9251
      1 400 37.9251
12/12/2025 13:48:44.867 1 400   37.9251
      1 400 37.9251
      1 400 37.9251
12/12/2025 13:45:44.676 264   37.9369
      264 37.9369
      264 37.9369
12/12/2025 13:45:30.726 113   37.9281
      113 37.9281
      113 37.9281
12/12/2025 13:45:08.846 5 925   37.9369
      5 925 37.9369
      5 925 37.9369
12/12/2025 13:45:04.988 1 400   37.9369
      1 400 37.9369
      1 400 37.9369
12/12/2025 13:45:04.025 1 400   37.9369
      1 400 37.9369
      1 400 37.9369
12/12/2025 13:45:01.760 1 400   37.9369
      1 400 37.9369
      1 400 37.9369
12/12/2025 13:41:07.939 32   37.9253
      32 37.9253
      32 37.9253
12/12/2025 13:39:30.791 17   37.9271
      17 37.9271
      17 37.9271
12/12/2025 13:39:10.312 1   37.9398
      1 37.9398
      1 37.9398
12/12/2025 13:38:59.289 3   37.9291
      3 37.9291
      3 37.9291
12/12/2025 13:36:46.689 120   37.9331
      120 37.9331
      120 37.9331
12/12/2025 13:36:37.774 17   37.9331
      17 37.9331
      17 37.9331
12/12/2025 13:36:34.289 3   37.9331
      3 37.9331
      3 37.9331
12/12/2025 13:34:37.836 52   37.9429
      52 37.9429
      52 37.9429
12/12/2025 13:31:47.707 20   37.9409
      20 37.9409
      20 37.9409
12/12/2025 13:31:05.814 4   37.9331
      4 37.9331
      4 37.9331
12/12/2025 13:30:56.783 1 072   37.9331
      1 072 37.9331
      1 072 37.9331
12/12/2025 13:30:56.667 1 400   37.9331
      1 400 37.9331
      1 400 37.9331
12/12/2025 13:30:51.847 1 400   37.9331
      1 400 37.9331
      1 400 37.9331
12/12/2025 13:30:16.216 1 400   37.9331
      1 400 37.9331
      1 400 37.9331
12/12/2025 13:30:05.789 52   37.9399
      52 37.9399
      52 37.9399
12/12/2025 13:28:25.655 190   37.9331
      190 37.9331
      187 37.9331
      3 37.9331
12/12/2025 13:26:52.949 25   37.9439
      25 37.9439
      25 37.9439
12/12/2025 13:26:02.120 400   37.93
      400 37.93
      400 37.93
12/12/2025 13:24:29.648 3   37.9369
      3 37.9369
      3 37.9369
12/12/2025 13:19:34.395 1   37.9269
      1 37.9269
      1 37.9269
12/12/2025 13:18:56.499 176   37.9299
      176 37.9299
      176 37.9299
12/12/2025 13:18:06.916 66   37.9358
      66 37.9358
      66 37.9358
12/12/2025 13:16:20.212 13   37.9309
      13 37.9309
      13 37.9309
12/12/2025 13:15:24.224 2   37.9201
      2 37.9201
      2 37.9201
12/12/2025 13:14:06.878 13   37.9339
      13 37.9339
      13 37.9339
12/12/2025 13:13:36.589 398   37.9231
      398 37.9231
      398 37.9231
12/12/2025 13:13:08.028 28   37.8977
      12 37.8977
      5 37.8977
      11 37.8977
      28 37.8977
12/12/2025 13:06:48.718 200   37.9331
      200 37.9331
      200 37.9331
12/12/2025 13:05:30.256 3   37.9341
      3 37.9341
      3 37.9341
12/12/2025 13:05:24.515 1   37.9469
      1 37.9469
      1 37.9469
12/12/2025 13:01:25.303 63   37.9301
      63 37.9301
      63 37.9301
12/12/2025 12:56:56.880 39   37.9369
      39 37.9369
      39 37.9369
12/12/2025 12:56:18.317 26   37.9389
      26 37.9389
      26 37.9389
12/12/2025 12:56:01.974 93   37.9251
      93 37.9251
      93 37.9251
12/12/2025 12:54:31.309 206   37.9241
      206 37.9241
      206 37.9241
12/12/2025 12:54:22.936 79   37.9369
      79 37.9369
      79 37.9369
12/12/2025 12:52:29.235 3   37.9319
      3 37.9319
      3 37.9319
12/12/2025 12:43:25.594 500   37.9509
      500 37.9509
      500 37.9509
12/12/2025 12:42:32.142 16   37.9421
      16 37.9421
      16 37.9421
12/12/2025 12:41:47.459 1   37.9419
      1 37.9419
      1 37.9419
12/12/2025 12:41:16.783 10   37.9419
      10 37.9419
      10 37.9419
12/12/2025 12:37:26.820 80   37.9459
      80 37.9459
      80 37.9459
12/12/2025 12:36:58.534 27   37.9459
      27 37.9459
      27 37.9459
12/12/2025 12:30:53.743 300   37.9509
      300 37.9509
      300 37.9509
12/12/2025 12:30:52.711 23   37.9413
      23 37.9413
      23 37.9413
12/12/2025 12:30:51.485 70   37.9509
      70 37.9509
      70 37.9509
12/12/2025 12:29:25.211 70   37.9408
      70 37.9408
      70 37.9408
12/12/2025 12:27:54.133 29   37.9404
      29 37.9404
      29 37.9404
12/12/2025 12:26:41.921 10   37.9509
      10 37.9509
      10 37.9509
12/12/2025 12:24:33.491 2   37.9489
      2 37.9489
      2 37.9489

       

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