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

255

226

71.14

Date Time Volume Order Volume Price
11/12/2025 15:31:01.952 55   71.14
      20 71.14
      55 71.14
      15 71.14
      20 71.14
11/12/2025 15:30:40.532 5   71.12
      5 71.12
      5 71.12
11/12/2025 15:30:08.871 4   71.33
      4 71.33
      4 71.33
11/12/2025 15:30:03.866 70   71.39
      70 71.39
      70 71.39
11/12/2025 15:25:29.175 1   71.62
      1 71.62
      1 71.62
11/12/2025 15:23:02.404 170   71.63
      170 71.63
      170 71.63
11/12/2025 15:19:39.470 34   71.66
      34 71.66
      34 71.66
11/12/2025 15:03:21.361 21   71.61
      21 71.61
      21 71.61
11/12/2025 15:01:17.971 4   71.58
      4 71.58
      4 71.58
11/12/2025 14:55:31.686 28   71.65
      28 71.65
      28 71.65
11/12/2025 14:52:56.573 25   71.59
      25 71.59
      25 71.59
11/12/2025 14:52:37.339 5   71.58
      5 71.58
      5 71.58
11/12/2025 14:44:37.490 1   71.69
      1 71.69
      1 71.69
11/12/2025 14:38:34.067 3   71.75
      3 71.75
      3 71.75
11/12/2025 14:37:38.295 100   71.63
      100 71.63
      100 71.63
11/12/2025 14:32:52.036 1   71.80
      1 71.80
      1 71.80
11/12/2025 14:27:35.485 1   71.78
      1 71.78
      1 71.78
11/12/2025 14:27:11.725 16   71.73
      16 71.73
      16 71.73
11/12/2025 14:26:46.497 5   71.79
      5 71.79
      5 71.79
11/12/2025 14:24:51.212 14   71.81
      14 71.81
      14 71.81
11/12/2025 14:20:57.806 3   71.75
      3 71.75
      3 71.75
11/12/2025 14:20:42.199 9   71.80
      9 71.80
      9 71.80
11/12/2025 14:19:44.033 1   71.85
      1 71.85
      1 71.85
11/12/2025 14:16:57.701 10   71.86
      10 71.86
      10 71.86
11/12/2025 14:16:13.179 1   71.84
      1 71.84
      1 71.84
11/12/2025 14:15:52.466 69   71.83
      69 71.83
      69 71.83
11/12/2025 13:59:05.002 13   71.84
      13 71.84
      13 71.84
11/12/2025 13:58:26.035 70   71.87
      70 71.87
      70 71.87
11/12/2025 13:55:38.963 3   71.83
      3 71.83
      3 71.83
11/12/2025 13:52:53.668 5   71.81
      5 71.81
      5 71.81
11/12/2025 13:43:54.798 3   71.78
      3 71.78
      3 71.78
11/12/2025 13:35:38.302 14   71.78
      14 71.78
      14 71.78
11/12/2025 13:32:31.877 66   71.70
      66 71.70
      66 71.70
11/12/2025 13:30:57.359 19   71.71
      19 71.71
      19 71.71
11/12/2025 13:29:33.790 6   71.73
      6 71.73
      6 71.73
11/12/2025 13:21:48.262 27   71.69
      27 71.69
      27 71.69
11/12/2025 13:07:36.296 3   71.58
      3 71.58
      3 71.58
11/12/2025 13:06:08.528 14   71.63
      14 71.63
      14 71.63
11/12/2025 12:57:42.565 100   71.58
      100 71.58
      100 71.58
11/12/2025 12:57:33.173 52   71.54
      52 71.54
      52 71.54
11/12/2025 12:57:14.837 15   71.54
      15 71.54
      15 71.54
11/12/2025 12:48:37.108 14   71.57
      14 71.57
      14 71.57
11/12/2025 12:42:58.629 4   71.48
      4 71.48
      4 71.48
11/12/2025 12:42:18.693 4   71.50
      4 71.50
      4 71.50
11/12/2025 12:39:38.379 200   71.49
      200 71.49
      200 71.49
11/12/2025 12:30:33.914 150   71.49
      150 71.49
      150 71.49
11/12/2025 12:10:58.349 391   71.59
      391 71.59
      391 71.59
11/12/2025 12:10:38.791 41   71.60
      41 71.60
      41 71.60
11/12/2025 12:10:16.155 4   71.50
      4 71.50
      4 71.50
11/12/2025 12:07:30.123 139   71.61
      139 71.61
      139 71.61
11/12/2025 12:06:37.420 11   71.61
      11 71.61
      11 71.61
11/12/2025 12:05:01.849 60   71.60
      60 71.60
      60 71.60
11/12/2025 12:05:01.606 70   71.60
      70 71.60
      70 71.60
11/12/2025 12:04:37.477 140   71.59
      140 71.59
      140 71.59
11/12/2025 12:02:46.302 200   71.59
      200 71.59
      200 71.59
11/12/2025 11:46:42.700 9   71.63
      9 71.63
      9 71.63
11/12/2025 11:44:28.832 14   71.62
      14 71.62
      14 71.62
11/12/2025 11:42:21.334 3   71.52
      3 71.52
      3 71.52
11/12/2025 11:36:52.494 7   71.59
      7 71.59
      7 71.59
11/12/2025 11:34:30.200 4   71.53
      4 71.53
      4 71.53
11/12/2025 11:28:46.145 69   71.64
      69 71.64
      69 71.64
11/12/2025 11:23:32.945 25   71.60
      25 71.60
      25 71.60
11/12/2025 11:22:01.311 2   71.59
      2 71.59
      2 71.59
11/12/2025 11:19:36.299 1   71.62
      1 71.62
      1 71.62
11/12/2025 11:19:02.170 9   71.52
      9 71.52
      9 71.52
11/12/2025 11:17:59.264 3   71.52
      3 71.52
      3 71.52
11/12/2025 11:17:24.524 1   71.62
      1 71.62
      1 71.62
11/12/2025 11:14:24.915 10   71.61
      10 71.61
      10 71.61
11/12/2025 11:03:24.776 92   71.62
      92 71.62
      92 71.62
11/12/2025 11:02:03.289 50   71.54
      50 71.54
      50 71.54
11/12/2025 11:01:07.102 37   71.54
      37 71.54
      37 71.54
11/12/2025 10:52:06.988 950   71.57
      950 71.57
      950 71.57
11/12/2025 10:50:22.710 215   71.66
      215 71.66
      215 71.66
11/12/2025 10:49:18.750 30   71.67
      30 71.67
      30 71.67
11/12/2025 10:36:51.651 23   71.70
      23 71.70
      23 71.70
11/12/2025 10:32:09.493 1   71.70
      1 71.70
      1 71.70
11/12/2025 10:25:58.910 14   71.72
      14 71.72
      14 71.72
11/12/2025 10:23:14.167 2   71.73
      2 71.73
      2 71.73
11/12/2025 10:22:56.564 28   71.64
      28 71.64
      28 71.64
11/12/2025 10:20:06.084 10   71.67
      10 71.67
      10 71.67
11/12/2025 10:12:45.272 40   71.59
      40 71.59
      40 71.59
11/12/2025 10:09:54.196 7   71.58
      7 71.58
      7 71.58
11/12/2025 10:08:15.281 14   71.68
      14 71.68
      14 71.68
11/12/2025 10:02:41.918 4   71.51
      4 71.51
      4 71.51
11/12/2025 10:01:33.934 69   71.46
      69 71.46
      69 71.46
11/12/2025 10:00:41.679 60   71.46
      60 71.46
      60 71.46
11/12/2025 09:59:46.650 100   71.53
      100 71.53
      100 71.53
11/12/2025 09:57:58.215 10   71.42
      10 71.42
      10 71.42
11/12/2025 09:54:58.870 3   71.36
      3 71.36
      3 71.36
11/12/2025 09:54:46.072 3   71.41
      3 71.41
      3 71.41
11/12/2025 09:47:32.400 3   71.26
      3 71.26
      3 71.26
11/12/2025 09:46:32.227 1   71.23
      1 71.23
      1 71.23
11/12/2025 09:46:15.325 1   71.23
      1 71.23
      1 71.23
11/12/2025 09:45:58.835 4   71.21
      4 71.21
      4 71.21
11/12/2025 09:45:42.135 1   71.23
      1 71.23
      1 71.23
11/12/2025 09:45:39.518 1   71.23
      1 71.23
      1 71.23
11/12/2025 09:45:32.987 1   71.23
      1 71.23
      1 71.23
11/12/2025 09:45:12.260 1   71.23
      1 71.23
      1 71.23
11/12/2025 09:44:59.391 3   71.23
      3 71.23
      3 71.23
11/12/2025 09:44:41.579 1   71.27
      1 71.27
      1 71.27
11/12/2025 09:43:46.454 29   71.23
      29 71.23
      29 71.23
11/12/2025 09:43:12.828 1   71.27
      1 71.27
      1 71.27
11/12/2025 09:43:09.499 1   71.27
      1 71.27
      1 71.27
11/12/2025 09:43:09.005 1   71.27
      1 71.27
      1 71.27
11/12/2025 09:42:28.960 3   71.23
      3 71.23
      3 71.23
11/12/2025 09:42:02.896 1   71.27
      1 71.27
      1 71.27
11/12/2025 09:41:48.315 74   71.23
      74 71.23
      74 71.23
11/12/2025 09:41:12.169 1   71.26
      1 71.26
      1 71.26
11/12/2025 09:41:09.951 1   71.26
      1 71.26
      1 71.26
11/12/2025 09:41:04.622 1   71.26
      1 71.26
      1 71.26
11/12/2025 09:40:28.704 3   71.19
      3 71.19
      3 71.19
11/12/2025 09:40:06.862 1   71.24
      1 71.24
      1 71.24
11/12/2025 09:38:38.525 1   71.26
      1 71.26
      1 71.26
11/12/2025 09:38:34.497 1   71.26
      1 71.26
      1 71.26
11/12/2025 09:38:28.670 3   71.20
      3 71.20
      3 71.20
11/12/2025 09:38:07.426 1   71.26
      1 71.26
      1 71.26
11/12/2025 09:37:44.488 1   71.22
      1 71.22
      1 71.22
11/12/2025 09:37:44.288 5   71.22
      5 71.22
      5 71.22
11/12/2025 09:37:42.071 3   71.22
      3 71.22
      3 71.22
11/12/2025 09:36:12.529 350   71.20
      350 71.20
      350 71.20
11/12/2025 09:35:38.127 1   71.18
      1 71.18
      1 71.18
11/12/2025 09:35:27.964 4   71.16
      4 71.16
      4 71.16
11/12/2025 09:35:13.070 1   71.18
      1 71.18
      1 71.18
11/12/2025 09:35:12.567 1   71.18
      1 71.18
      1 71.18
11/12/2025 09:35:09.645 1   71.19
      1 71.19
      1 71.19
11/12/2025 09:34:42.078 3   71.16
      3 71.16
      3 71.16
11/12/2025 09:34:36.150 1   71.19
      1 71.19
      1 71.19
11/12/2025 09:34:35.544 1   71.19
      1 71.19
      1 71.19
11/12/2025 09:34:06.371 2   71.20
      2 71.20
      2 71.20
11/12/2025 09:33:37.791 175   71.19
      175 71.19
      175 71.19
11/12/2025 09:33:31.970 1   71.19
      1 71.19
      1 71.19
11/12/2025 09:32:58.064 5   71.18
      5 71.18
      5 71.18
11/12/2025 09:32:43.773 1   71.19
      1 71.19
      1 71.19
11/12/2025 09:32:43.064 1   71.19
      1 71.19
      1 71.19
11/12/2025 09:32:42.761 1   71.19
      1 71.19
      1 71.19
11/12/2025 09:32:36.131 2   71.19
      2 71.19
      2 71.19
11/12/2025 09:32:20.731 198   71.20
      198 71.20
      198 71.20
11/12/2025 09:32:11.082 2   71.22
      2 71.22
      2 71.22
11/12/2025 09:31:10.121 2   71.30
      2 71.30
      2 71.30
11/12/2025 09:31:07.410 1   71.30
      1 71.30
      1 71.30
11/12/2025 09:30:19.498 1   71.08
      1 71.08
      1 71.08
11/12/2025 09:29:27.913 3   71.24
      3 71.24
      3 71.24
11/12/2025 09:29:02.138 1   71.25
      1 71.25
      1 71.25
11/12/2025 09:28:02.689 1   71.28
      1 71.28
      1 71.28
11/12/2025 09:27:06.625 1   71.24
      1 71.24
      1 71.24
11/12/2025 09:26:28.498 3   71.17
      3 71.17
      3 71.17
11/12/2025 09:26:10.488 1   71.24
      1 71.24
      1 71.24
11/12/2025 09:26:03.850 1   71.26
      1 71.26
      1 71.26
11/12/2025 09:25:08.679 1   71.26
      1 71.26
      1 71.26
11/12/2025 09:25:03.751 1   71.26
      1 71.26
      1 71.26
11/12/2025 09:24:28.434 3   71.23
      3 71.23
      3 71.23
11/12/2025 09:24:03.975 1   71.26
      1 71.26
      1 71.26
11/12/2025 09:22:40.666 2   71.27
      2 71.27
      2 71.27
11/12/2025 09:22:32.239 1   71.28
      1 71.28
      1 71.28
11/12/2025 09:22:11.977 1   71.27
      1 71.27
      1 71.27
11/12/2025 09:21:58.201 3   71.25
      3 71.25
      3 71.25
11/12/2025 09:21:39.883 1   71.24
      1 71.24
      1 71.24
11/12/2025 09:21:31.725 1   71.24
      1 71.24
      1 71.24
11/12/2025 09:21:02.742 1   71.23
      1 71.23
      1 71.23
11/12/2025 09:20:53.567 10   71.23
      10 71.23
      10 71.23
11/12/2025 09:20:32.858 1   71.23
      1 71.23
      1 71.23
11/12/2025 09:20:28.034 4   71.19
      4 71.19
      4 71.19
11/12/2025 09:20:06.692 1   71.24
      1 71.24
      1 71.24
11/12/2025 09:20:04.677 1   71.24
      1 71.24
      1 71.24
11/12/2025 09:19:41.743 1   71.23
      1 71.23
      1 71.23
11/12/2025 09:19:32.587 1   71.20
      1 71.20
      1 71.20
11/12/2025 09:19:03.207 1   71.25
      1 71.25
      1 71.25
11/12/2025 09:18:38.964 1   71.23
      1 71.23
      1 71.23
11/12/2025 09:18:37.951 1   71.23
      1 71.23
      1 71.23
11/12/2025 09:18:28.268 3   71.21
      3 71.21
      3 71.21
11/12/2025 09:18:12.892 1   71.24
      1 71.24
      1 71.24
11/12/2025 09:18:08.968 1   71.24
      1 71.24
      1 71.24
11/12/2025 09:18:06.253 1   71.24
      1 71.24
      1 71.24
11/12/2025 09:17:40.981 1   71.23
      1 71.23
      1 71.23
11/12/2025 09:15:58.127 3   71.16
      3 71.16
      3 71.16
11/12/2025 09:15:31.909 1   71.22
      1 71.22
      1 71.22
11/12/2025 09:15:31.816 15   71.22
      15 71.22
      15 71.22
11/12/2025 09:15:11.234 1   71.21
      1 71.21
      1 71.21
11/12/2025 09:15:02.988 1   71.21
      1 71.21
      1 71.21
11/12/2025 09:14:58.961 1   71.20
      1 71.20
      1 71.20
11/12/2025 09:13:29.206 4   71.13
      4 71.13
      2 71.13
      2 71.13
11/12/2025 09:13:05.059 1   71.21
      1 71.21
      1 71.21
11/12/2025 09:13:04.252 1   71.19
      1 71.19
      1 71.19
11/12/2025 09:11:37.121 1   71.18
      1 71.18
      1 71.18
11/12/2025 09:11:07.437 2   71.20
      2 71.20
      2 71.20
11/12/2025 09:10:58.700 3   71.17
      3 71.17
      3 71.17
11/12/2025 09:10:37.249 1   71.22
      1 71.22
      1 71.22
11/12/2025 09:10:03.975 200   71.19
      200 71.19
      200 71.19
11/12/2025 09:10:02.451 1   71.21
      1 71.21
      1 71.21
11/12/2025 09:09:51.568 10   71.19
      10 71.19
      10 71.19
11/12/2025 09:09:32.066 1   71.22
      1 71.22
      1 71.22
11/12/2025 09:09:28.139 3   71.18
      3 71.18
      3 71.18
11/12/2025 09:09:09.326 1   71.27
      1 71.27
      1 71.27
11/12/2025 09:09:09.228 1   71.27
      1 71.27
      1 71.27
11/12/2025 09:09:06.407 1   71.27
      1 71.27
      1 71.27
11/12/2025 09:08:51.950 7   71.26
      7 71.26
      7 71.26
11/12/2025 09:06:35.999 1   71.35
      1 71.35
      1 71.35
11/12/2025 09:05:58.171 3   71.27
      3 71.27
      3 71.27
11/12/2025 09:05:33.118 1   71.40
      1 71.40
      1 71.40
11/12/2025 09:05:33.020 1   71.40
      1 71.40
      1 71.40
11/12/2025 09:05:08.465 1   71.41
      1 71.41
      1 71.41
11/12/2025 09:05:03.936 1   71.41
      1 71.41
      1 71.41
11/12/2025 09:04:59.041 10   71.32
      10 71.32
      10 71.32
11/12/2025 09:04:46.841 1   71.41
      1 71.41
      1 71.41
11/12/2025 09:04:45.855 98   71.25
      98 71.25
      98 71.25
11/12/2025 09:04:45.810 570   71.25
      570 71.25
      70 71.25
      500 71.25
11/12/2025 09:04:45.749 7   71.25
      7 71.25
      7 71.25
11/12/2025 09:04:45.603 246   71.32
      1 71.32
      1 71.32
      1 71.32
      4 71.32
      242 71.32
      1 71.32
      3 71.32
      2 71.32
      15 71.32
      1 71.32
      100 71.32
      7 71.32
      1 71.32
      112 71.32
      1 71.32
11/12/2025 08:54:40.422 31   71.46
      20 71.46
      31 71.46
      11 71.46
11/12/2025 08:53:32.917 6   71.46
      6 71.46
      6 71.46
11/12/2025 08:52:17.556 3   71.82
      3 71.82
      3 71.82
11/12/2025 08:50:35.226 5   71.46
      5 71.46
      5 71.46
11/12/2025 08:36:58.386 7   71.77
      7 71.77
      7 71.77
11/12/2025 08:34:30.464 14   71.77
      14 71.77
      14 71.77
11/12/2025 08:33:14.244 15   71.77
      15 71.77
      15 71.77
11/12/2025 08:23:25.695 6   71.41
      6 71.41
      6 71.41
11/12/2025 08:17:22.442 2   71.38
      2 71.38
      2 71.38
11/12/2025 08:15:42.275 2   71.75
      2 71.75
      2 71.75
11/12/2025 08:14:31.424 11   71.35
      8 71.35
      3 71.35
      11 71.35
11/12/2025 08:10:50.719 9   71.75
      9 71.75
      9 71.75
11/12/2025 08:01:05.225 8   71.82
      8 71.82
      8 71.82
11/12/2025 08:00:17.571 38   71.39
      38 71.39
      38 71.39
11/12/2025 08:00:06.391 86   71.83
      86 71.83
      86 71.83
11/12/2025 07:57:42.105 95   71.40
      70 71.40
      25 71.40
      95 71.40
11/12/2025 07:57:42.006 58   71.40
      30 71.40
      28 71.40
      58 71.40
11/12/2025 07:42:01.140 89   71.87
      4 71.87
      20 71.87
      5 71.87
      25 71.87
      15 71.87
      15 71.87
      3 71.87
      1 71.87
      30 71.87
      1 71.87
      59 71.87
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