iShsIV-iS.MSCI Gl Semicon. Reg. Shs USD

370

342

9.227

       

Date Time Volume Order Volume Price
12/12/2025 21:44:16.684 30   9.227
      30 9.227
      30 9.227
12/12/2025 21:36:11.544 110   9.22
      110 9.22
      110 9.22
12/12/2025 21:29:14.590 2   9.238
      2 9.238
      2 9.238
12/12/2025 21:14:53.516 107   9.25
      107 9.25
      65 9.25
      42 9.25
12/12/2025 20:57:26.530 1   9.219
      1 9.219
      1 9.219
12/12/2025 20:52:29.570 2   9.215
      2 9.215
      2 9.215
12/12/2025 20:46:14.234 2   9.284
      2 9.284
      2 9.284
12/12/2025 20:44:24.372 1 500   9.284
      1 500 9.284
      1 500 9.284
12/12/2025 20:38:59.608 3   9.208
      3 9.208
      3 9.208
12/12/2025 20:38:25.584 1   9.271
      1 9.271
      1 9.271
12/12/2025 20:33:59.377 11   9.28
      11 9.28
      11 9.28
12/12/2025 20:33:44.684 54   9.28
      54 9.28
      54 9.28
12/12/2025 20:32:20.656 100   9.279
      100 9.279
      100 9.279
12/12/2025 20:30:24.533 17   9.273
      17 9.273
      17 9.273
12/12/2025 20:13:09.711 8   9.284
      8 9.284
      8 9.284
12/12/2025 20:11:50.490 550   9.297
      550 9.297
      550 9.297
12/12/2025 20:08:00.428 3   9.246
      3 9.246
      3 9.246
12/12/2025 20:07:46.536 4   9.309
      4 9.309
      4 9.309
12/12/2025 20:03:19.552 4   9.299
      4 9.299
      4 9.299
12/12/2025 20:02:12.632 1   9.304
      1 9.304
      1 9.304
12/12/2025 19:57:03.286 14   9.324
      14 9.324
      14 9.324
12/12/2025 19:45:07.048 5   9.33
      5 9.33
      5 9.33
12/12/2025 19:38:31.610 3   9.286
      3 9.286
      3 9.286
12/12/2025 19:37:58.716 2   9.35
      2 9.35
      2 9.35
12/12/2025 19:33:21.625 29   9.352
      29 9.352
      29 9.352
12/12/2025 19:33:08.747 54   9.352
      54 9.352
      54 9.352
12/12/2025 19:28:02.501 107   9.345
      107 9.345
      107 9.345
12/12/2025 19:25:43.216 110   9.349
      110 9.349
      110 9.349
12/12/2025 18:59:17.064 1   9.323
      1 9.323
      1 9.323
12/12/2025 18:59:16.360 26   9.323
      26 9.323
      26 9.323
12/12/2025 18:57:12.471 54   9.327
      54 9.327
      54 9.327
12/12/2025 18:56:06.544 108   9.332
      108 9.332
      108 9.332
12/12/2025 18:52:01.076 3   9.262
      3 9.262
      3 9.262
12/12/2025 18:51:46.680 11   9.33
      11 9.33
      11 9.33
12/12/2025 18:43:20.968 22   9.33
      22 9.33
      22 9.33
12/12/2025 18:41:32.990 21   9.322
      21 9.322
      21 9.322
12/12/2025 18:37:31.735 54   9.311
      54 9.311
      54 9.311
12/12/2025 18:31:41.211 50   9.30
      50 9.30
      50 9.30
12/12/2025 18:30:34.347 23   9.30
      23 9.30
      23 9.30
12/12/2025 18:27:15.746 22   9.314
      22 9.314
      22 9.314
12/12/2025 18:26:38.420 93   9.32
      93 9.32
      93 9.32
12/12/2025 18:23:46.004 50   9.349
      50 9.349
      50 9.349
12/12/2025 18:14:29.762 3   9.254
      3 9.254
      3 9.254
12/12/2025 18:14:17.992 2   9.351
      2 9.351
      2 9.351
12/12/2025 18:13:53.454 2   9.346
      2 9.346
      2 9.346
12/12/2025 18:13:05.934 9   9.346
      9 9.346
      9 9.346
12/12/2025 18:12:03.849 33   9.354
      33 9.354
      33 9.354
12/12/2025 18:12:03.757 107   9.354
      107 9.354
      107 9.354
12/12/2025 18:11:59.708 2   9.353
      2 9.353
      2 9.353
12/12/2025 18:11:59.629 3   9.257
      3 9.257
      3 9.257
12/12/2025 18:11:27.633 4   9.355
      4 9.355
      4 9.355
12/12/2025 18:11:09.516 9   9.352
      9 9.352
      9 9.352
12/12/2025 18:10:50.096 1   9.346
      1 9.346
      1 9.346
12/12/2025 18:10:32.286 7   9.346
      7 9.346
      7 9.346
12/12/2025 18:10:11.297 26   9.345
      26 9.345
      26 9.345
12/12/2025 18:10:00.188 3   9.248
      3 9.248
      3 9.248
12/12/2025 18:09:34.417 3   9.347
      3 9.347
      3 9.347
12/12/2025 18:09:29.789 3   9.346
      3 9.346
      3 9.346
12/12/2025 18:08:08.963 267   9.359
      267 9.359
      267 9.359
12/12/2025 18:07:41.208 11   9.352
      11 9.352
      11 9.352
12/12/2025 18:05:56.560 7   9.243
      7 9.243
      7 9.243
12/12/2025 18:04:44.321 289   9.333
      289 9.333
      289 9.333
12/12/2025 18:04:06.708 2   9.333
      2 9.333
      2 9.333
12/12/2025 18:03:31.535 194   9.337
      194 9.337
      194 9.337
12/12/2025 17:58:45.785 11   9.303
      11 9.303
      11 9.303
12/12/2025 17:58:09.234 33   9.307
      33 9.307
      33 9.307
12/12/2025 17:51:59.841 1   9.289
      1 9.289
      1 9.289
12/12/2025 17:46:34.461 1   9.298
      1 9.298
      1 9.298
12/12/2025 17:45:30.188 10   9.303
      10 9.303
      10 9.303
12/12/2025 17:45:16.158 20   9.211
      20 9.211
      20 9.211
12/12/2025 17:43:11.386 1   9.289
      1 9.289
      1 9.289
12/12/2025 17:40:54.387 300   9.285
      300 9.285
      300 9.285
12/12/2025 17:40:25.071 3   9.285
      3 9.285
      3 9.285
12/12/2025 17:39:33.203 1   9.29
      1 9.29
      1 9.29
12/12/2025 17:38:26.980 2 188   9.286
      2 188 9.286
      2 188 9.286
12/12/2025 17:38:03.934 3 809   9.286
      3 809 9.286
      3 809 9.286
12/12/2025 17:37:49.618 20 003   9.286
      20 003 9.286
      20 003 9.286
12/12/2025 17:36:59.759 3   9.205
      3 9.205
      3 9.205
12/12/2025 17:36:31.373 1   9.304
      1 9.304
      1 9.304
12/12/2025 17:33:14.439 2   9.317
      2 9.317
      2 9.317
12/12/2025 17:32:59.716 1   9.314
      1 9.314
      1 9.314
12/12/2025 17:32:58.830 1   9.315
      1 9.315
      1 9.315
12/12/2025 17:32:16.168 1   9.319
      1 9.319
      1 9.319
12/12/2025 17:32:00.244 20   9.318
      20 9.318
      20 9.318
12/12/2025 17:28:51.882 10   9.286
      10 9.286
      10 9.286
12/12/2025 17:27:50.728 50   9.274
      50 9.274
      50 9.274
12/12/2025 17:26:34.686 2 250   9.263
      2 250 9.263
      2 250 9.263
12/12/2025 17:25:00.122 170   9.248
      170 9.248
      170 9.248
12/12/2025 17:23:56.003 326   9.235
      326 9.235
      326 9.235
12/12/2025 17:23:53.336 1   9.248
      1 9.248
      1 9.248
12/12/2025 17:22:59.582 330   9.241
      330 9.241
      330 9.241
12/12/2025 17:22:59.472 210   9.25
      210 9.25
      210 9.25
12/12/2025 17:22:19.389 11   9.269
      11 9.269
      11 9.269
12/12/2025 17:21:33.217 5   9.264
      5 9.264
      5 9.264
12/12/2025 17:21:24.045 12   9.263
      12 9.263
      12 9.263
12/12/2025 17:20:45.678 173   9.28
      173 9.28
      173 9.28
12/12/2025 17:20:00.090 3   9.26
      3 9.26
      3 9.26
12/12/2025 17:19:54.854 22   9.283
      22 9.283
      22 9.283
12/12/2025 17:17:33.563 100   9.272
      100 9.272
      100 9.272
12/12/2025 17:16:43.943 27   9.287
      27 9.287
      27 9.287
12/12/2025 17:16:40.020 6   9.286
      6 9.286
      6 9.286
12/12/2025 17:15:42.620 26   9.285
      26 9.285
      26 9.285
12/12/2025 17:08:22.760 300   9.285
      300 9.285
      300 9.285
12/12/2025 17:06:45.774 2   9.276
      2 9.276
      2 9.276
12/12/2025 17:06:24.040 54   9.288
      54 9.288
      54 9.288
12/12/2025 17:05:12.377 8 171   9.254
      8 171 9.254
      671 9.254
      2 500 9.254
      5 000 9.254
12/12/2025 17:04:07.371 3 500   9.261
      3 500 9.261
      3 500 9.261
12/12/2025 17:02:48.181 1 103   9.295
      537 9.295
      566 9.295
      1 103 9.295
12/12/2025 17:01:53.738 1   9.323
      1 9.323
      1 9.323
12/12/2025 17:01:52.227 265   9.32
      265 9.32
      265 9.32
12/12/2025 17:01:16.508 6   9.324
      6 9.324
      6 9.324
12/12/2025 16:58:20.194 14   9.324
      14 9.324
      14 9.324
12/12/2025 16:54:39.494 1   9.357
      1 9.357
      1 9.357
12/12/2025 16:54:17.970 7   9.347
      7 9.347
      7 9.347
12/12/2025 16:51:49.552 15   9.352
      15 9.352
      15 9.352
12/12/2025 16:51:30.058 6   9.364
      6 9.364
      6 9.364
12/12/2025 16:51:15.061 500   9.362
      500 9.362
      500 9.362
12/12/2025 16:47:00.477 3   9.363
      3 9.363
      3 9.363
12/12/2025 16:46:39.546 6   9.381
      6 9.381
      6 9.381
12/12/2025 16:46:20.027 22   9.384
      22 9.384
      22 9.384
12/12/2025 16:45:40.986 27   9.378
      27 9.378
      27 9.378
12/12/2025 16:42:25.426 15   9.342
      15 9.342
      15 9.342
12/12/2025 16:41:21.826 120   9.328
      120 9.328
      120 9.328
12/12/2025 16:40:48.404 1   9.34
      1 9.34
      1 9.34
12/12/2025 16:40:28.683 1   9.344
      1 9.344
      1 9.344
12/12/2025 16:38:30.321 3   9.345
      3 9.345
      3 9.345
12/12/2025 16:38:03.338 17   9.356
      17 9.356
      17 9.356
12/12/2025 16:36:37.513 2   9.362
      2 9.362
      2 9.362
12/12/2025 16:36:21.909 3   9.358
      3 9.358
      3 9.358
12/12/2025 16:34:20.768 300   9.374
      300 9.374
      300 9.374
12/12/2025 16:30:04.642 535   9.35
      535 9.35
      535 9.35
12/12/2025 16:28:11.821 220   9.374
      220 9.374
      220 9.374
12/12/2025 16:27:16.299 2   9.398
      2 9.398
      2 9.398
12/12/2025 16:22:29.548 3   9.402
      3 9.402
      3 9.402
12/12/2025 16:22:25.828 5   9.413
      5 9.413
      5 9.413
12/12/2025 16:21:43.491 4   9.408
      4 9.408
      4 9.408
12/12/2025 16:20:13.172 9   9.419
      9 9.419
      9 9.419
12/12/2025 16:20:00.486 2   9.421
      2 9.421
      2 9.421
12/12/2025 16:20:00.287 11   9.421
      11 9.421
      11 9.421
12/12/2025 16:18:51.427 8   9.425
      8 9.425
      8 9.425
12/12/2025 16:17:53.077 22   9.409
      22 9.409
      22 9.409
12/12/2025 16:12:05.286 10   9.441
      10 9.441
      10 9.441
12/12/2025 16:12:00.210 56   9.429
      56 9.429
      56 9.429
12/12/2025 16:09:40.739 9   9.391
      2 9.391
      9 9.391
      7 9.391
12/12/2025 16:09:40.600 23   9.40
      23 9.40
      12 9.40
      11 9.40
12/12/2025 16:07:41.490 120   9.422
      120 9.422
      120 9.422
12/12/2025 16:04:29.697 52   9.449
      42 9.449
      52 9.449
      10 9.449
12/12/2025 16:00:36.860 1   9.493
      1 9.493
      1 9.493
12/12/2025 16:00:01.342 16   9.508
      16 9.508
      16 9.508
12/12/2025 16:00:00.522 5   9.51
      5 9.51
      5 9.51
12/12/2025 15:57:00.396 3   9.50
      3 9.50
      3 9.50
12/12/2025 15:56:37.244 1   9.517
      1 9.517
      1 9.517
12/12/2025 15:56:20.440 1 150   9.505
      1 150 9.505
      1 150 9.505
12/12/2025 15:44:44.251 817   9.509
      817 9.509
      817 9.509
12/12/2025 15:43:57.590 42   9.519
      42 9.519
      42 9.519
12/12/2025 15:43:52.890 20   9.52
      20 9.52
      20 9.52
12/12/2025 15:43:29.505 1   9.522
      1 9.522
      1 9.522
12/12/2025 15:42:34.073 20   9.52
      20 9.52
      20 9.52
12/12/2025 15:37:30.666 817   9.538
      817 9.538
      817 9.538
12/12/2025 15:36:27.879 41   9.527
      41 9.527
      41 9.527
12/12/2025 15:35:36.966 10   9.512
      10 9.512
      10 9.512
12/12/2025 15:31:50.622 171   9.495
      5 9.495
      171 9.495
      10 9.495
      156 9.495
12/12/2025 15:30:56.406 105   9.508
      105 9.508
      105 9.508
12/12/2025 15:28:09.634 11   9.529
      11 9.529
      11 9.529
12/12/2025 15:27:32.955 10   9.53
      10 9.53
      10 9.53
12/12/2025 15:16:39.366 4   9.545
      4 9.545
      4 9.545
12/12/2025 15:15:09.412 60   9.55
      60 9.55
      60 9.55
12/12/2025 15:08:30.333 3   9.547
      3 9.547
      3 9.547
12/12/2025 15:08:08.492 22   9.547
      22 9.547
      22 9.547
12/12/2025 14:52:44.433 2   9.535
      2 9.535
      2 9.535
12/12/2025 14:48:28.202 525   9.529
      525 9.529
      525 9.529
12/12/2025 14:47:29.041 2   9.53
      2 9.53
      2 9.53
12/12/2025 14:36:39.284 1 050   9.53
      1 050 9.53
      1 050 9.53
12/12/2025 14:32:16.108 70   9.53
      70 9.53
      70 9.53
12/12/2025 14:31:58.724 1   9.536
      1 9.536
      1 9.536
12/12/2025 14:21:28.395 11   9.534
      11 9.534
      11 9.534
12/12/2025 14:17:01.362 1 049   9.538
      1 049 9.538
      1 049 9.538
12/12/2025 13:51:10.433 1   9.534
      1 9.534
      1 9.534
12/12/2025 13:50:30.248 428   9.529
      428 9.529
      428 9.529
12/12/2025 13:49:59.441 3   9.528
      3 9.528
      3 9.528
12/12/2025 13:49:43.422 10   9.531
      10 9.531
      10 9.531
12/12/2025 13:34:47.877 13   9.534
      13 9.534
      13 9.534
12/12/2025 13:33:28.738 1   9.534
      1 9.534
      1 9.534
12/12/2025 13:22:35.534 8   9.532
      8 9.532
      8 9.532
12/12/2025 13:16:27.726 524   9.532
      524 9.532
      524 9.532
12/12/2025 13:15:51.599 104   9.532
      104 9.532
      104 9.532
12/12/2025 13:03:20.777 2   9.514
      2 9.514
      2 9.514
12/12/2025 12:50:30.198 819   9.507
      819 9.507
      819 9.507
12/12/2025 12:35:48.102 2   9.529
      2 9.529
      2 9.529
12/12/2025 12:30:08.317 105   9.533
      105 9.533
      105 9.533
12/12/2025 12:25:49.362 21   9.533
      21 9.533
      21 9.533
12/12/2025 12:25:38.843 100   9.533
      100 9.533
      100 9.533
12/12/2025 12:25:07.579 100   9.532
      100 9.532
      100 9.532
12/12/2025 12:22:29.866 42   9.537
      42 9.537
      42 9.537
12/12/2025 12:19:13.346 300   9.536
      300 9.536
      300 9.536
12/12/2025 11:54:34.729 6   9.543
      6 9.543
      6 9.543
12/12/2025 11:54:29.400 3   9.543
      3 9.543
      3 9.543
12/12/2025 11:54:07.375 158   9.544
      158 9.544
      158 9.544
12/12/2025 11:52:34.203 52   9.544
      52 9.544
      52 9.544
12/12/2025 11:51:58.287 300   9.541
      300 9.541
      300 9.541
12/12/2025 11:51:51.301 105   9.544
      105 9.544
      105 9.544
12/12/2025 11:51:26.533 11   9.543
      11 9.543
      11 9.543
12/12/2025 11:47:40.048 847   9.547
      847 9.547
      847 9.547
12/12/2025 11:40:14.880 75   9.543
      75 9.543
      75 9.543
12/12/2025 11:38:45.837 11   9.542
      11 9.542
      11 9.542
12/12/2025 11:37:18.026 2 072   9.54
      2 072 9.54
      2 072 9.54
12/12/2025 11:28:23.269 11   9.555
      11 9.555
      11 9.555
12/12/2025 11:27:53.841 100   9.554
      100 9.554
      100 9.554
12/12/2025 11:21:35.693 1   9.559
      1 9.559
      1 9.559
12/12/2025 11:21:29.372 819   9.559
      819 9.559
      819 9.559
12/12/2025 11:18:06.464 15   9.557
      15 9.557
      15 9.557
12/12/2025 11:09:30.405 3   9.55
      3 9.55
      3 9.55
12/12/2025 11:09:09.369 2   9.553
      2 9.553
      2 9.553
12/12/2025 11:06:01.564 10   9.551
      10 9.551
      10 9.551
12/12/2025 11:03:31.487 20   9.548
      20 9.548
      20 9.548
12/12/2025 10:56:15.277 42   9.546
      42 9.546
      42 9.546
12/12/2025 10:54:50.779 1 000   9.54
      1 000 9.54
      1 000 9.54
12/12/2025 10:51:27.235 9   9.548
      9 9.548
      9 9.548
12/12/2025 10:47:34.261 111   9.543
      111 9.543
      111 9.543
12/12/2025 10:43:10.456 1   9.54
      1 9.54
      1 9.54
12/12/2025 10:42:52.443 262   9.534
      262 9.534
      262 9.534
12/12/2025 10:41:52.449 3   9.539
      3 9.539
      3 9.539
12/12/2025 10:29:30.017 100   9.55
      50 9.55
      50 9.55
      100 9.55
12/12/2025 10:28:31.816 3   9.555
      3 9.555
      3 9.555
12/12/2025 10:28:20.442 2   9.558
      2 9.558
      2 9.558
12/12/2025 10:07:02.314 84   9.584
      84 9.584
      84 9.584
12/12/2025 10:05:46.016 4   9.586
      4 9.586
      4 9.586
12/12/2025 10:04:38.137 2   9.588
      2 9.588
      2 9.588
12/12/2025 10:04:36.328 1   9.588
      1 9.588
      1 9.588
12/12/2025 10:04:12.285 3   9.588
      3 9.588
      3 9.588
12/12/2025 10:03:31.037 3   9.587
      3 9.587
      3 9.587
12/12/2025 10:03:12.707 2   9.59
      2 9.59
      2 9.59
12/12/2025 10:03:09.297 1   9.589
      1 9.589
      1 9.589
12/12/2025 10:02:32.157 3   9.589
      3 9.589
      3 9.589
12/12/2025 10:01:00.917 3   9.585
      3 9.585
      3 9.585
12/12/2025 10:00:51.950 16   9.587
      16 9.587
      16 9.587
12/12/2025 09:59:32.746 2   9.59
      2 9.59
      2 9.59
12/12/2025 09:59:09.705 2   9.59
      2 9.59
      2 9.59
12/12/2025 09:58:35.301 7   9.59
      7 9.59
      7 9.59
12/12/2025 09:58:00.704 3   9.586
      3 9.586
      3 9.586
12/12/2025 09:57:47.318 2   9.589
      2 9.589
      2 9.589
12/12/2025 09:57:36.151 1   9.588
      1 9.588
      1 9.588
12/12/2025 09:57:16.129 11   9.589
      11 9.589
      11 9.589
12/12/2025 09:57:05.472 11   9.589
      11 9.589
      11 9.589
12/12/2025 09:56:09.340 1   9.591
      1 9.591
      1 9.591
12/12/2025 09:56:00.390 4   9.59
      4 9.59
      4 9.59
12/12/2025 09:55:34.223 1   9.592
      1 9.592
      1 9.592
12/12/2025 09:55:33.630 2   9.592
      2 9.592
      2 9.592
12/12/2025 09:55:32.915 1   9.592
      1 9.592
      1 9.592
12/12/2025 09:54:41.624 10   9.592
      10 9.592
      10 9.592
12/12/2025 09:54:40.818 1   9.592
      1 9.592
      1 9.592
12/12/2025 09:54:33.064 1   9.592
      1 9.592
      1 9.592
12/12/2025 09:54:29.144 3   9.591
      3 9.591
      3 9.591
12/12/2025 09:54:02.663 1   9.593
      1 9.593
      1 9.593
12/12/2025 09:53:36.400 1   9.592
      1 9.592
      1 9.592
12/12/2025 09:53:33.684 1   9.592
      1 9.592
      1 9.592
12/12/2025 09:53:15.073 1   9.592
      1 9.592
      1 9.592
12/12/2025 09:52:59.568 3   9.59
      3 9.59
      3 9.59
12/12/2025 09:52:37.626 1   9.592
      1 9.592
      1 9.592
12/12/2025 09:51:31.636 6   9.591
      6 9.591
      6 9.591
12/12/2025 09:51:07.386 1   9.59
      1 9.59
      1 9.59
12/12/2025 09:51:03.059 1   9.59
      1 9.59
      1 9.59
12/12/2025 09:51:02.767 2   9.59
      2 9.59
      2 9.59
12/12/2025 09:49:59.580 3   9.587
      3 9.587
      3 9.587
12/12/2025 09:49:46.007 1   9.59
      1 9.59
      1 9.59
12/12/2025 09:48:04.773 1   9.587
      1 9.587
      1 9.587
12/12/2025 09:48:02.747 2   9.587
      2 9.587
      2 9.587
12/12/2025 09:44:29.282 3   9.591
      3 9.591
      3 9.591
12/12/2025 09:44:19.017 53   9.593
      53 9.593
      53 9.593
12/12/2025 09:40:10.093 157   9.594
      157 9.594
      157 9.594
12/12/2025 09:40:04.719 2   9.596
      2 9.596
      2 9.596
12/12/2025 09:40:04.620 2   9.596
      2 9.596
      2 9.596
12/12/2025 09:39:05.839 6   9.595
      6 9.595
      6 9.595
12/12/2025 09:37:18.443 68   9.592
      68 9.592
      68 9.592
12/12/2025 09:36:31.500 500   9.592
      500 9.592
      500 9.592
12/12/2025 09:34:29.361 3   9.59
      3 9.59
      3 9.59
12/12/2025 09:34:05.412 3   9.594
      3 9.594
      3 9.594
12/12/2025 09:30:08.901 1   9.593
      1 9.593
      1 9.593
12/12/2025 09:30:06.974 5   9.593
      5 9.593
      5 9.593
12/12/2025 09:29:04.881 3   9.593
      3 9.593
      3 9.593
12/12/2025 09:27:56.350 115   9.591
      115 9.591
      115 9.591
12/12/2025 09:26:08.773 1   9.593
      1 9.593
      1 9.593
12/12/2025 09:25:16.666 1   9.592
      1 9.592
      1 9.592
12/12/2025 09:25:14.992 2   9.592
      2 9.592
      2 9.592
12/12/2025 09:25:06.171 1   9.592
      1 9.592
      1 9.592
12/12/2025 09:23:59.151 4   9.592
      4 9.592
      4 9.592
12/12/2025 09:23:40.049 21   9.595
      21 9.595
      21 9.595
12/12/2025 09:23:38.836 3   9.595
      3 9.595
      3 9.595
12/12/2025 09:23:35.015 4   9.595
      4 9.595
      4 9.595
12/12/2025 09:23:12.684 2   9.593
      2 9.593
      2 9.593
12/12/2025 09:23:11.978 3   9.593
      3 9.593
      3 9.593
12/12/2025 09:22:12.429 12   9.592
      12 9.592
      12 9.592
12/12/2025 09:21:32.585 3   9.595
      3 9.595
      3 9.595
12/12/2025 09:21:15.273 47   9.594
      47 9.594
      47 9.594
12/12/2025 09:18:59.264 3   9.59
      3 9.59
      3 9.59
12/12/2025 09:18:39.226 1   9.591
      1 9.591
      1 9.591
12/12/2025 09:18:35.097 1   9.59
      1 9.59
      1 9.59
12/12/2025 09:18:09.629 1   9.591
      1 9.591
      1 9.591
12/12/2025 09:18:07.824 1   9.591
      1 9.591
      1 9.591
12/12/2025 09:18:05.509 1   9.591
      1 9.591
      1 9.591
12/12/2025 09:17:59.581 3   9.59
      3 9.59
      3 9.59
12/12/2025 09:17:36.833 1   9.593
      1 9.593
      1 9.593
12/12/2025 09:17:34.123 1   9.593
      1 9.593
      1 9.593
12/12/2025 09:16:08.280 1   9.595
      1 9.595
      1 9.595
12/12/2025 09:16:07.675 1   9.595
      1 9.595
      1 9.595
12/12/2025 09:16:06.056 6   9.595
      6 9.595
      6 9.595
12/12/2025 09:15:39.189 1   9.596
      1 9.596
      1 9.596
12/12/2025 09:14:59.740 3   9.596
      3 9.596
      3 9.596
12/12/2025 09:14:40.627 1   9.599
      1 9.599
      1 9.599
12/12/2025 09:14:36.003 1   9.601
      1 9.601
      1 9.601
12/12/2025 09:14:32.380 1   9.602
      1 9.602
      1 9.602
12/12/2025 09:14:06.821 2   9.596
      2 9.596
      2 9.596
12/12/2025 09:13:59.289 3   9.593
      3 9.593
      3 9.593
12/12/2025 09:13:36.038 3   9.595
      3 9.595
      3 9.595
12/12/2025 09:13:34.534 21   9.593
      21 9.593
      21 9.593
12/12/2025 09:12:32.650 11   9.595
      11 9.595
      11 9.595
12/12/2025 09:11:36.006 1   9.594
      1 9.594
      1 9.594
12/12/2025 09:11:34.098 15   9.592
      15 9.592
      15 9.592
12/12/2025 09:09:30.161 3   9.592
      3 9.592
      3 9.592
12/12/2025 09:09:06.786 4   9.593
      4 9.593
      4 9.593
12/12/2025 09:09:04.975 2   9.594
      2 9.594
      2 9.594
12/12/2025 09:09:03.363 1   9.593
      1 9.593
      1 9.593
12/12/2025 09:09:03.063 1   9.593
      1 9.593
      1 9.593
12/12/2025 09:08:31.059 3   9.59
      3 9.59
      3 9.59
12/12/2025 09:08:10.227 1   9.593
      1 9.593
      1 9.593
12/12/2025 09:07:34.125 5   9.594
      5 9.594
      5 9.594
12/12/2025 09:06:58.402 158   9.592
      158 9.592
      158 9.592
12/12/2025 09:05:38.957 1   9.596
      1 9.596
      1 9.596
12/12/2025 09:05:07.628 2   9.597
      2 9.597
      2 9.597
12/12/2025 09:05:05.318 1   9.597
      1 9.597
      1 9.597

       

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