iShs Core MSCI EM IMI U.ETF

1316

1089

38.0677

       

Date Time Volume Order Volume Price
01/12/2025 21:56:42.790 664   38.0677
      6 38.0677
      1 38.0677
      657 38.0677
      7 38.0677
      657 38.0677
01/12/2025 21:52:39.261 260   38.0011
      260 38.0011
      260 38.0011
01/12/2025 21:52:16.894 260   38.0016
      260 38.0016
      260 38.0016
01/12/2025 21:43:36.243 52   38.0459
      52 38.0459
      52 38.0459
01/12/2025 21:43:25.156 1   38.0469
      1 38.0469
      1 38.0469
01/12/2025 21:36:37.444 100   38.0313
      100 38.0313
      100 38.0313
01/12/2025 21:31:46.925 130   38.0296
      130 38.0296
      130 38.0296
01/12/2025 21:31:00.276 135   38.03
      135 38.03
      135 38.03
01/12/2025 21:28:35.439 132   38.0196
      132 38.0196
      132 38.0196
01/12/2025 21:28:03.596 35   38.0219
      35 38.0219
      35 38.0219
01/12/2025 21:21:20.698 11   38.0224
      11 38.0224
      11 38.0224
01/12/2025 21:18:13.869 100   38.018
      100 38.018
      100 38.018
01/12/2025 21:18:13.507 6   38.018
      6 38.018
      6 38.018
01/12/2025 21:15:10.428 79   38.0319
      79 38.0319
      79 38.0319
01/12/2025 21:15:05.464 40   38.0371
      40 38.0371
      40 38.0371
01/12/2025 21:09:19.501 30   38.02
      30 38.02
      30 38.02
01/12/2025 21:07:53.852 22   38.0165
      22 38.0165
      22 38.0165
01/12/2025 21:07:31.634 26   38.0174
      26 38.0174
      26 38.0174
01/12/2025 21:07:29.018 26   38.0185
      26 38.0185
      26 38.0185
01/12/2025 21:06:49.240 3   38.0122
      3 38.0122
      3 38.0122
01/12/2025 21:05:51.346 50   38.0256
      50 38.0256
      50 38.0256
01/12/2025 21:05:47.517 24   37.923
      24 37.923
      24 37.923
01/12/2025 21:02:51.860 3   37.9974
      3 37.9974
      3 37.9974
01/12/2025 21:02:36.344 2   37.9978
      2 37.9978
      2 37.9978
01/12/2025 20:59:04.499 1   38.0144
      1 38.0144
      1 38.0144
01/12/2025 20:58:43.062 100   38.0177
      100 38.0177
      100 38.0177
01/12/2025 20:58:17.997 1   38.0122
      1 38.0122
      1 38.0122
01/12/2025 20:57:39.608 4   38.0133
      4 38.0133
      4 38.0133
01/12/2025 20:57:32.102 14   38.0119
      14 38.0119
      14 38.0119
01/12/2025 20:57:00.403 53   38.0094
      53 38.0094
      53 38.0094
01/12/2025 20:55:06.017 4   38.0172
      4 38.0172
      4 38.0172
01/12/2025 20:54:18.194 13   38.0171
      13 38.0171
      13 38.0171
01/12/2025 20:52:22.638 202   38.004
      202 38.004
      202 38.004
01/12/2025 20:50:39.531 40   38.00
      40 38.00
      40 38.00
01/12/2025 20:49:12.445 20   38.006
      20 38.006
      20 38.006
01/12/2025 20:47:39.853 3   37.9141
      3 37.9141
      3 37.9141
01/12/2025 20:47:06.232 6   38.0012
      6 38.0012
      6 38.0012
01/12/2025 20:44:28.369 10   38.0148
      10 38.0148
      10 38.0148
01/12/2025 20:44:01.834 6   38.0189
      6 38.0189
      6 38.0189
01/12/2025 20:43:33.246 1   38.0205
      1 38.0205
      1 38.0205
01/12/2025 20:36:11.767 25   38.0313
      25 38.0313
      25 38.0313
01/12/2025 20:34:24.815 1   38.0172
      1 38.0172
      1 38.0172
01/12/2025 20:33:01.236 91   38.00
      6 38.00
      91 38.00
      85 38.00
01/12/2025 20:28:31.851 2   38.0416
      2 38.0416
      2 38.0416
01/12/2025 20:28:05.897 50   38.0454
      50 38.0454
      50 38.0454
01/12/2025 20:26:38.385 10   38.0316
      10 38.0316
      10 38.0316
01/12/2025 20:24:55.375 6   38.048
      6 38.048
      6 38.048
01/12/2025 20:22:05.834 1   38.071
      1 38.071
      1 38.071
01/12/2025 20:21:46.389 19   38.0613
      8 38.0613
      19 38.0613
      11 38.0613
01/12/2025 20:18:26.549 260   38.0777
      260 38.0777
      260 38.0777
01/12/2025 20:17:14.657 15   38.0825
      15 38.0825
      15 38.0825
01/12/2025 20:17:01.753 8   38.0825
      8 38.0825
      8 38.0825
01/12/2025 20:15:55.980 58   37.9933
      58 37.9933
      58 37.9933
01/12/2025 20:14:04.907 131   38.0999
      131 38.0999
      131 38.0999
01/12/2025 20:12:23.661 300   38.0857
      300 38.0857
      300 38.0857
01/12/2025 20:11:39.742 6   38.0928
      6 38.0928
      6 38.0928
01/12/2025 20:06:40.962 2   38.1001
      2 38.1001
      2 38.1001
01/12/2025 20:06:23.855 2   38.0921
      2 38.0921
      2 38.0921
01/12/2025 20:03:41.701 52   38.1226
      52 38.1226
      52 38.1226
01/12/2025 20:00:35.870 37   38.1253
      37 38.1253
      37 38.1253
01/12/2025 19:59:57.528 70   38.14
      66 38.14
      70 38.14
      4 38.14
01/12/2025 19:59:40.576 79   38.1418
      79 38.1418
      79 38.1418
01/12/2025 19:59:40.202 300   38.1418
      300 38.1418
      300 38.1418
01/12/2025 19:59:36.682 300   38.1418
      300 38.1418
      300 38.1418
01/12/2025 19:59:35.220 305   38.1418
      8 38.1418
      1 38.1418
      3 38.1418
      300 38.1418
      2 38.1418
      296 38.1418
01/12/2025 19:57:11.133 300   38.1396
      298 38.1396
      300 38.1396
      1 38.1396
      1 38.1396
01/12/2025 19:52:57.545 300   38.1405
      300 38.1405
      300 38.1405
01/12/2025 19:49:32.922 13   38.0277
      13 38.0277
      13 38.0277
01/12/2025 19:47:30.961 10   38.1436
      10 38.1436
      10 38.1436
01/12/2025 19:44:55.808 2   38.1309
      2 38.1309
      2 38.1309
01/12/2025 19:42:52.848 2   38.0207
      2 38.0207
      2 38.0207
01/12/2025 19:41:14.589 25   38.1217
      25 38.1217
      25 38.1217
01/12/2025 19:37:07.324 4   38.1306
      4 38.1306
      4 38.1306
01/12/2025 19:35:06.256 4   38.1254
      4 38.1254
      4 38.1254
01/12/2025 19:34:20.386 4   38.123
      4 38.123
      4 38.123
01/12/2025 19:32:38.929 10   38.1285
      10 38.1285
      10 38.1285
01/12/2025 19:32:10.106 27   38.1289
      27 38.1289
      27 38.1289
01/12/2025 19:31:51.292 27   38.1295
      27 38.1295
      27 38.1295
01/12/2025 19:28:26.979 2   38.1177
      2 38.1177
      2 38.1177
01/12/2025 19:28:13.697 15   38.015
      15 38.015
      15 38.015
01/12/2025 19:27:19.154 131   38.1177
      131 38.1177
      131 38.1177
01/12/2025 19:24:11.786 14   38.1113
      14 38.1113
      14 38.1113
01/12/2025 19:23:35.125 300   38.1039
      300 38.1039
      300 38.1039
01/12/2025 19:23:33.894 9   38.1039
      3 38.1039
      9 38.1039
      6 38.1039
01/12/2025 19:20:05.484 300   38.0951
      300 38.0951
      300 38.0951
01/12/2025 19:16:02.500 183   38.1032
      183 38.1032
      183 38.1032
01/12/2025 19:14:26.144 5   38.0961
      5 38.0961
      5 38.0961
01/12/2025 19:11:37.786 3   38.0937
      3 38.0937
      3 38.0937
01/12/2025 19:11:20.041 131   38.0928
      131 38.0928
      131 38.0928
01/12/2025 19:10:00.050 12   38.0842
      12 38.0842
      12 38.0842
01/12/2025 19:09:52.547 7   38.0857
      7 38.0857
      7 38.0857
01/12/2025 19:07:38.761 1   38.0769
      1 38.0769
      1 38.0769
01/12/2025 19:07:34.575 13   38.0767
      13 38.0767
      13 38.0767
01/12/2025 19:07:23.257 98   37.9692
      8 37.9692
      98 37.9692
      90 37.9692
01/12/2025 19:05:33.899 26   38.0784
      26 38.0784
      26 38.0784
01/12/2025 19:04:15.768 62   37.9743
      62 37.9743
      62 37.9743
01/12/2025 19:00:33.063 20   37.9782
      20 37.9782
      20 37.9782
01/12/2025 18:59:21.620 11   37.9668
      11 37.9668
      11 37.9668
01/12/2025 18:58:06.842 21   37.9762
      21 37.9762
      21 37.9762
01/12/2025 18:58:04.199 87   38.00
      87 38.00
      87 38.00
01/12/2025 18:57:57.481 4   38.0695
      4 38.0695
      4 38.0695
01/12/2025 18:57:12.769 17   38.0713
      17 38.0713
      17 38.0713
01/12/2025 18:55:49.344 13   38.0771
      13 38.0771
      13 38.0771
01/12/2025 18:55:13.639 2   38.0746
      2 38.0746
      2 38.0746
01/12/2025 18:53:15.570 10   38.0827
      10 38.0827
      10 38.0827
01/12/2025 18:52:24.936 52   38.0826
      52 38.0826
      52 38.0826
01/12/2025 18:52:03.189 65   38.0856
      65 38.0856
      65 38.0856
01/12/2025 18:51:10.560 5   37.974
      5 37.974
      5 37.974
01/12/2025 18:49:49.227 2   38.0895
      2 38.0895
      2 38.0895
01/12/2025 18:49:36.908 2   37.9882
      2 37.9882
      2 37.9882
01/12/2025 18:48:46.733 1   38.0902
      1 38.0902
      1 38.0902
01/12/2025 18:40:36.087 26   38.0428
      26 38.0428
      26 38.0428
01/12/2025 18:39:32.077 10   38.026
      10 38.026
      10 38.026
01/12/2025 18:34:20.407 10   38.0441
      10 38.0441
      10 38.0441
01/12/2025 18:32:51.210 52   38.0398
      52 38.0398
      52 38.0398
01/12/2025 18:31:58.157 35   37.9336
      35 37.9336
      3 37.9336
      19 37.9336
      13 37.9336
01/12/2025 18:26:49.931 3   37.9531
      3 37.9531
      3 37.9531
01/12/2025 18:23:37.723 1   38.0452
      1 38.0452
      1 38.0452
01/12/2025 18:22:54.336 1   38.0443
      1 38.0443
      1 38.0443
01/12/2025 18:22:39.310 3   38.0445
      3 38.0445
      3 38.0445
01/12/2025 18:22:37.227 4   37.9419
      4 37.9419
      4 37.9419
01/12/2025 18:20:58.246 38   38.0365
      38 38.0365
      38 38.0365
01/12/2025 18:19:52.298 50   38.0385
      50 38.0385
      50 38.0385
01/12/2025 18:19:48.536 3   38.0375
      3 38.0375
      3 38.0375
01/12/2025 18:14:33.986 34   38.0592
      34 38.0592
      34 38.0592
01/12/2025 18:13:10.226 3   37.9664
      3 37.9664
      3 37.9664
01/12/2025 18:13:04.491 1   38.0732
      1 38.0732
      1 38.0732
01/12/2025 18:12:32.349 13   38.076
      13 38.076
      13 38.076
01/12/2025 18:12:25.236 1   38.0726
      1 38.0726
      1 38.0726
01/12/2025 18:12:01.840 83   38.071
      35 38.071
      48 38.071
      83 38.071
01/12/2025 18:08:16.196 250   38.0717
      250 38.0717
      250 38.0717
01/12/2025 18:03:15.744 4   38.0199
      4 38.0199
      4 38.0199
01/12/2025 18:01:45.228 4   37.9647
      4 37.9647
      4 37.9647
01/12/2025 18:00:05.982 2   38.0199
      2 38.0199
      2 38.0199
01/12/2025 17:59:52.115 140   38.0199
      140 38.0199
      140 38.0199
01/12/2025 17:59:11.402 9   38.0199
      9 38.0199
      9 38.0199
01/12/2025 17:57:44.557 9   38.0199
      9 38.0199
      9 38.0199
01/12/2025 17:56:29.864 1   38.0199
      1 38.0199
      1 38.0199
01/12/2025 17:55:17.116 85   38.0199
      85 38.0199
      85 38.0199
01/12/2025 17:54:49.746 1   38.0199
      1 38.0199
      1 38.0199
01/12/2025 17:54:33.166 2   38.0199
      2 38.0199
      2 38.0199
01/12/2025 17:51:06.707 11   38.0199
      11 38.0199
      11 38.0199
01/12/2025 17:49:39.542 1   38.0199
      1 38.0199
      1 38.0199
01/12/2025 17:48:55.250 2   38.02
      2 38.02
      2 38.02
01/12/2025 17:48:19.909 394   38.02
      394 38.02
      159 38.02
      146 38.02
      89 38.02
01/12/2025 17:47:41.004 20   38.02
      20 38.02
      20 38.02
01/12/2025 17:46:26.222 100   38.02
      34 38.02
      10 38.02
      100 38.02
      56 38.02
01/12/2025 17:45:08.353 5   37.9561
      5 37.9561
      5 37.9561
01/12/2025 17:44:39.238 6   38.0199
      6 38.0199
      1 38.0199
      5 38.0199
01/12/2025 17:43:46.966 3   37.9637
      3 37.9637
      3 37.9637
01/12/2025 17:43:42.391 4   38.00
      4 38.00
      2 38.00
      2 38.00
01/12/2025 17:42:56.325 1   38.00
      1 38.00
      1 38.00
01/12/2025 17:42:01.031 18   37.9331
      18 37.9331
      18 37.9331
01/12/2025 17:40:54.288 1   37.9999
      1 37.9999
      1 37.9999
01/12/2025 17:40:53.224 1   37.9999
      1 37.9999
      1 37.9999
01/12/2025 17:37:59.079 30   37.9323
      30 37.9323
      30 37.9323
01/12/2025 17:37:44.968 3   37.9062
      2 37.9062
      3 37.9062
      1 37.9062
01/12/2025 17:34:57.078 13   37.9999
      3 37.9999
      13 37.9999
      10 37.9999
01/12/2025 17:33:48.217 3   37.9005
      3 37.9005
      3 37.9005
01/12/2025 17:33:26.059 1   37.9999
      1 37.9999
      1 37.9999
01/12/2025 17:33:02.519 8   37.9117
      8 37.9117
      8 37.9117
01/12/2025 17:31:34.132 1   37.9999
      1 37.9999
      1 37.9999
01/12/2025 17:31:32.918 2   37.9999
      2 37.9999
      2 37.9999
01/12/2025 17:28:49.603 31   37.9569
      31 37.9569
      31 37.9569
01/12/2025 17:28:29.771 3   37.9569
      3 37.9569
      3 37.9569
01/12/2025 17:27:45.178 1   37.9679
      1 37.9679
      1 37.9679
01/12/2025 17:25:56.278 133   37.9529
      133 37.9529
      133 37.9529
01/12/2025 17:23:50.565 1   37.9449
      1 37.9449
      1 37.9449
01/12/2025 17:23:34.254 25   37.9429
      25 37.9429
      25 37.9429
01/12/2025 17:23:20.167 1   37.9361
      1 37.9361
      1 37.9361
01/12/2025 17:22:27.950 5   37.9429
      5 37.9429
      5 37.9429
01/12/2025 17:21:17.393 500   37.9489
      500 37.9489
      500 37.9489
01/12/2025 17:20:39.989 10   37.9429
      10 37.9429
      10 37.9429
01/12/2025 17:20:39.711 27   37.9429
      27 37.9429
      27 37.9429
01/12/2025 17:17:00.171 11   37.9041
      11 37.9041
      11 37.9041
01/12/2025 17:16:15.405 36   37.9259
      36 37.9259
      36 37.9259
01/12/2025 17:16:11.166 22   37.9259
      22 37.9259
      22 37.9259
01/12/2025 17:15:40.763 3   37.9011
      3 37.9011
      3 37.9011
01/12/2025 17:15:18.908 3   37.9329
      3 37.9329
      3 37.9329
01/12/2025 17:14:18.225 4   37.9369
      4 37.9369
      4 37.9369
01/12/2025 17:14:09.224 1   37.9251
      1 37.9251
      1 37.9251
01/12/2025 17:13:33.175 2   37.93
      2 37.93
      2 37.93
01/12/2025 17:11:17.178 20   37.9239
      20 37.9239
      20 37.9239
01/12/2025 17:11:13.719 1   37.9219
      1 37.9219
      1 37.9219
01/12/2025 17:07:08.435 1   37.9259
      1 37.9259
      1 37.9259
01/12/2025 17:06:41.489 5   37.9299
      5 37.9299
      5 37.9299
01/12/2025 17:06:41.049 14   37.9161
      14 37.9161
      14 37.9161
01/12/2025 17:06:22.452 2   37.9131
      2 37.9131
      2 37.9131
01/12/2025 17:06:21.180 5   37.9131
      5 37.9131
      5 37.9131
01/12/2025 17:06:06.674 9   37.9171
      9 37.9171
      9 37.9171
01/12/2025 17:05:43.572 1   37.9131
      1 37.9131
      1 37.9131
01/12/2025 17:05:36.139 19   37.9161
      17 37.9161
      2 37.9161
      19 37.9161
01/12/2025 17:05:34.923 1   37.9214
      1 37.9214
      1 37.9214
01/12/2025 17:05:19.801 1   37.9214
      1 37.9214
      1 37.9214
01/12/2025 17:05:18.663 9   37.9214
      9 37.9214
      9 37.9214
01/12/2025 17:05:15.541 6   37.9289
      6 37.9289
      6 37.9289
01/12/2025 17:05:15.415 5   37.9214
      5 37.9214
      5 37.9214
01/12/2025 17:05:06.063 11   37.9196
      11 37.9196
      11 37.9196
01/12/2025 17:05:02.508 5   37.9196
      5 37.9196
      5 37.9196
01/12/2025 17:05:01.419 204   37.9196
      79 37.9196
      125 37.9196
      204 37.9196
01/12/2025 17:05:00.194 1   37.9196
      1 37.9196
      1 37.9196
01/12/2025 17:04:50.988 1   37.9196
      1 37.9196
      1 37.9196
01/12/2025 17:04:44.019 27   37.9191
      27 37.9191
      27 37.9191
01/12/2025 17:04:42.872 1   37.9191
      1 37.9191
      1 37.9191
01/12/2025 17:04:40.693 4   37.9191
      4 37.9191
      4 37.9191
01/12/2025 17:04:37.171 2   37.9191
      2 37.9191
      2 37.9191
01/12/2025 17:04:34.197 6   37.9369
      6 37.9369
      6 37.9369
01/12/2025 17:04:25.217 8   37.9339
      8 37.9339
      8 37.9339
01/12/2025 17:04:14.417 1   37.9141
      1 37.9141
      1 37.9141
01/12/2025 17:03:33.043 5   37.9131
      5 37.9131
      5 37.9131
01/12/2025 17:03:29.461 2   37.9151
      2 37.9151
      2 37.9151
01/12/2025 16:57:39.486 12   37.9399
      12 37.9399
      12 37.9399
01/12/2025 16:55:14.148 6   37.95
      6 37.95
      6 37.95
01/12/2025 16:53:07.280 47   37.9489
      47 37.9489
      47 37.9489
01/12/2025 16:51:38.030 3   37.9119
      3 37.9119
      3 37.9119
01/12/2025 16:51:00.290 26   37.8969
      26 37.8969
      26 37.8969
01/12/2025 16:50:36.215 2   37.8781
      2 37.8781
      2 37.8781
01/12/2025 16:50:33.267 100   37.8959
      100 37.8959
      100 37.8959
01/12/2025 16:49:33.000 25   37.8919
      25 37.8919
      25 37.8919
01/12/2025 16:48:28.991 4   37.8879
      4 37.8879
      4 37.8879
01/12/2025 16:48:09.758 600   37.8799
      600 37.8799
      600 37.8799
01/12/2025 16:47:51.603 1 400   37.8799
      1 400 37.8799
      1 400 37.8799
01/12/2025 16:47:39.078 75   37.8641
      75 37.8641
      75 37.8641
01/12/2025 16:47:08.149 22   37.8759
      22 37.8759
      22 37.8759
01/12/2025 16:45:40.436 182   37.8909
      182 37.8909
      182 37.8909
01/12/2025 16:44:32.787 60   37.8779
      60 37.8779
      60 37.8779
01/12/2025 16:44:14.277 6   37.8769
      6 37.8769
      6 37.8769
01/12/2025 16:43:26.841 263   37.8849
      263 37.8849
      263 37.8849
01/12/2025 16:43:19.361 13   37.8909
      13 37.8909
      13 37.8909
01/12/2025 16:42:55.742 4   37.9009
      4 37.9009
      4 37.9009
01/12/2025 16:42:38.654 6   37.8891
      6 37.8891
      6 37.8891
01/12/2025 16:41:16.852 52   37.9009
      52 37.9009
      52 37.9009
01/12/2025 16:38:19.643 214   37.8701
      214 37.8701
      214 37.8701
01/12/2025 16:37:09.193 100   37.8709
      100 37.8709
      100 37.8709
01/12/2025 16:37:02.624 1   37.8739
      1 37.8739
      1 37.8739
01/12/2025 16:36:44.353 2   37.8819
      2 37.8819
      2 37.8819
01/12/2025 16:36:06.031 1   37.8669
      1 37.8669
      1 37.8669
01/12/2025 16:35:41.504 10   37.8519
      10 37.8519
      10 37.8519
01/12/2025 16:35:38.242 1   37.8469
      1 37.8469
      1 37.8469
01/12/2025 16:32:35.750 27   37.8969
      27 37.8969
      27 37.8969
01/12/2025 16:28:29.405 15   37.9009
      15 37.9009
      15 37.9009
01/12/2025 16:28:28.351 45   37.8989
      45 37.8989
      45 37.8989
01/12/2025 16:26:30.461 52   37.9109
      52 37.9109
      52 37.9109
01/12/2025 16:23:34.642 1   37.8989
      1 37.8989
      1 37.8989
01/12/2025 16:21:17.513 6   37.9219
      6 37.9219
      6 37.9219
01/12/2025 16:19:20.547 5   37.9329
      5 37.9329
      5 37.9329
01/12/2025 16:18:10.168 3   37.9281
      3 37.9281
      3 37.9281
01/12/2025 16:17:39.083 1   37.9409
      1 37.9409
      1 37.9409
01/12/2025 16:14:56.349 2   37.9281
      2 37.9281
      2 37.9281
01/12/2025 16:14:00.963 11 262   37.93
      7 904 37.93
      3 358 37.93
      11 262 37.93
01/12/2025 16:12:58.254 1   37.9519
      1 37.9519
      1 37.9519
01/12/2025 16:12:17.523 14   37.9529
      14 37.9529
      14 37.9529
01/12/2025 16:11:31.026 99   37.9411
      99 37.9411
      99 37.9411
01/12/2025 16:06:17.926 132   37.9131
      132 37.9131
      132 37.9131
01/12/2025 16:05:50.485 7   37.9219
      7 37.9219
      7 37.9219
01/12/2025 16:05:07.379 3   37.9059
      3 37.9059
      3 37.9059
01/12/2025 16:03:03.505 3   37.9209
      3 37.9209
      3 37.9209
01/12/2025 16:03:00.705 13   37.9239
      13 37.9239
      13 37.9239
01/12/2025 16:01:36.126 500   37.9269
      500 37.9269
      500 37.9269
01/12/2025 16:01:36.037 1   37.9269
      1 37.9269
      1 37.9269
01/12/2025 16:01:32.817 1   37.9209
      1 37.9209
      1 37.9209
01/12/2025 16:00:13.961 55   37.9259
      55 37.9259
      55 37.9259
01/12/2025 16:00:12.219 92   37.9399
      92 37.9399
      92 37.9399
01/12/2025 16:00:11.687 3   37.9061
      3 37.9061
      3 37.9061
01/12/2025 16:00:07.823 292   37.9409
      292 37.9409
      292 37.9409
01/12/2025 16:00:01.316 3   37.9369
      3 37.9369
      3 37.9369
01/12/2025 16:00:01.193 36   37.9289
      36 37.9289
      36 37.9289
01/12/2025 15:59:56.823 1   37.9309
      1 37.9309
      1 37.9309
01/12/2025 15:58:55.540 296   37.9021
      245 37.9021
      273 37.9021
      51 37.9021
      13 37.9021
      10 37.9021
01/12/2025 15:57:01.830 1 400   37.9231
      1 400 37.9231
      1 400 37.9231
01/12/2025 15:56:58.756 1   37.9389
      1 37.9389
      1 37.9389
01/12/2025 15:56:34.656 6   37.9469
      6 37.9469
      6 37.9469
01/12/2025 15:54:46.932 1   37.9259
      1 37.9259
      1 37.9259
01/12/2025 15:54:37.014 1   37.9249
      1 37.9249
      1 37.9249
01/12/2025 15:52:55.440 3   37.9159
      3 37.9159
      3 37.9159
01/12/2025 15:52:54.767 25   37.9159
      25 37.9159
      25 37.9159
01/12/2025 15:52:39.414 2   37.9079
      2 37.9079
      2 37.9079
01/12/2025 15:52:29.519 131   37.8979
      131 37.8979
      131 37.8979
01/12/2025 15:52:03.365 1   37.8989
      1 37.8989
      1 37.8989
01/12/2025 15:51:09.301 3   37.8801
      3 37.8801
      3 37.8801
01/12/2025 15:50:38.102 1   37.8729
      1 37.8729
      1 37.8729
01/12/2025 15:49:45.129 4   37.8669
      4 37.8669
      4 37.8669
01/12/2025 15:49:16.467 7   37.8679
      7 37.8679
      7 37.8679
01/12/2025 15:48:51.552 15   37.8649
      15 37.8649
      15 37.8649
01/12/2025 15:48:13.242 1   37.8729
      1 37.8729
      1 37.8729
01/12/2025 15:48:10.025 7   37.8641
      7 37.8641
      7 37.8641
01/12/2025 15:46:55.344 1   37.8469
      1 37.8469
      1 37.8469
01/12/2025 15:46:19.090 63   37.8271
      63 37.8271
      63 37.8271
01/12/2025 15:46:02.552 209   37.84
      209 37.84
      209 37.84
01/12/2025 15:43:59.005 400   37.8089
      400 37.8089
      400 37.8089
01/12/2025 15:40:57.049 7   37.8181
      7 37.8181
      7 37.8181
01/12/2025 15:39:58.389 15   37.8349
      15 37.8349
      15 37.8349
01/12/2025 15:39:55.670 423   37.7901
      423 37.7901
      423 37.7901
01/12/2025 15:38:34.946 1 587   37.8709
      1 587 37.8709
      1 587 37.8709
01/12/2025 15:37:43.248 1   37.8669
      1 37.8669
      1 37.8669
01/12/2025 15:37:27.086 20   37.8739
      20 37.8739
      20 37.8739
01/12/2025 15:36:37.711 14 617   37.8579
      14 617 37.8579
      14 617 37.8579
01/12/2025 15:36:21.024 226   37.8501
      226 37.8501
      226 37.8501
01/12/2025 15:35:00.902 67   37.8679
      67 37.8679
      67 37.8679
01/12/2025 15:35:00.618 2   37.8501
      2 37.8501
      2 37.8501
01/12/2025 15:34:50.317 8   37.8499
      8 37.8499
      8 37.8499
01/12/2025 15:34:45.171 67   37.8479
      67 37.8479
      67 37.8479
01/12/2025 15:34:11.586 3   37.8499
      3 37.8499
      3 37.8499
01/12/2025 15:33:46.298 13   37.8399
      13 37.8399
      13 37.8399
01/12/2025 15:31:57.489 3   37.7939
      3 37.7939
      3 37.7939
01/12/2025 15:31:50.888 19   37.8019
      19 37.8019
      19 37.8019
01/12/2025 15:31:28.678 2   37.7979
      2 37.7979
      2 37.7979
01/12/2025 15:31:14.135 3   37.8019
      3 37.8019
      3 37.8019
01/12/2025 15:29:11.216 2   37.7771
      2 37.7771
      2 37.7771
01/12/2025 15:27:36.716 16   37.7829
      16 37.7829
      16 37.7829
01/12/2025 15:25:31.400 100   37.7799
      100 37.7799
      100 37.7799
01/12/2025 15:25:10.458 609   37.7829
      609 37.7829
      609 37.7829
01/12/2025 15:23:31.379 264   37.7859
      264 37.7859
      264 37.7859
01/12/2025 15:22:58.038 2   37.7869
      2 37.7869
      2 37.7869
01/12/2025 15:22:11.964 11   37.7809
      11 37.7809
      11 37.7809
01/12/2025 15:21:54.010 27   37.7809
      27 37.7809
      27 37.7809
01/12/2025 15:21:23.389 52   37.7819
      52 37.7819
      52 37.7819
01/12/2025 15:21:16.158 6   37.7711
      6 37.7711
      6 37.7711
01/12/2025 15:21:04.763 3   37.7829
      3 37.7829
      3 37.7829
01/12/2025 15:18:07.653 1   37.7909
      1 37.7909
      1 37.7909
01/12/2025 15:18:01.300 2   37.7959
      2 37.7959
      2 37.7959
01/12/2025 15:15:38.871 15   37.8079
      15 37.8079
      15 37.8079
01/12/2025 15:15:28.932 1   37.8139
      1 37.8139
      1 37.8139

       

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