iShs Core MSCI EM IMI U.ETF

1075

892

37.9617

       

Date Time Volume Order Volume Price
08/12/2025 21:43:31.494 120   37.9617
      120 37.9617
      120 37.9617
08/12/2025 21:42:07.988 500   37.9518
      200 37.9518
      300 37.9518
      500 37.9518
08/12/2025 21:41:39.287 52   38.0516
      52 38.0516
      52 38.0516
08/12/2025 21:38:35.079 150   37.9476
      25 37.9476
      150 37.9476
      75 37.9476
      50 37.9476
08/12/2025 21:37:32.129 2   38.0539
      2 38.0539
      2 38.0539
08/12/2025 21:36:14.401 1   38.0504
      1 38.0504
      1 38.0504
08/12/2025 21:34:37.938 1   38.0435
      1 38.0435
      1 38.0435
08/12/2025 21:29:44.477 15   38.064
      15 38.064
      15 38.064
08/12/2025 21:26:15.989 67   38.0637
      67 38.0637
      67 38.0637
08/12/2025 21:17:12.584 262   38.0634
      262 38.0634
      262 38.0634
08/12/2025 21:14:30.088 1   38.0608
      1 38.0608
      1 38.0608
08/12/2025 21:13:03.898 3   38.0001
      3 38.0001
      3 38.0001
08/12/2025 21:11:38.601 1   38.0631
      1 38.0631
      1 38.0631
08/12/2025 21:11:37.451 26   38.0631
      26 38.0631
      26 38.0631
08/12/2025 21:09:59.883 52   38.0001
      52 38.0001
      52 38.0001
08/12/2025 21:07:25.163 131   38.0464
      131 38.0464
      131 38.0464
08/12/2025 21:07:14.198 1   38.0424
      1 38.0424
      1 38.0424
08/12/2025 20:56:38.414 315   38.056
      15 38.056
      300 38.056
      315 38.056
08/12/2025 20:56:37.705 400   38.056
      400 38.056
      400 38.056
08/12/2025 20:54:25.077 400   38.0703
      400 38.0703
      400 38.0703
08/12/2025 20:53:08.963 1   38.0675
      1 38.0675
      1 38.0675
08/12/2025 20:46:59.797 101   38.0494
      101 38.0494
      101 38.0494
08/12/2025 20:46:13.251 400   38.0494
      400 38.0494
      400 38.0494
08/12/2025 20:41:46.855 15   37.9521
      15 37.9521
      15 37.9521
08/12/2025 20:40:36.942 2   38.0542
      2 38.0542
      2 38.0542
08/12/2025 20:40:27.417 5   38.0528
      5 38.0528
      5 38.0528
08/12/2025 20:36:53.476 3   37.9661
      3 37.9661
      3 37.9661
08/12/2025 20:34:59.183 159   38.0628
      53 38.0628
      159 38.0628
      106 38.0628
08/12/2025 20:33:59.301 400   38.059
      400 38.059
      400 38.059
08/12/2025 20:30:00.895 4   38.0443
      4 38.0443
      4 38.0443
08/12/2025 20:27:15.569 89   37.9533
      89 37.9533
      89 37.9533
08/12/2025 20:24:37.797 3   37.9442
      3 37.9442
      3 37.9442
08/12/2025 20:24:12.138 27   38.0499
      27 38.0499
      27 38.0499
08/12/2025 20:23:12.453 6   38.0551
      6 38.0551
      6 38.0551
08/12/2025 20:21:14.640 53   38.0521
      53 38.0521
      53 38.0521
08/12/2025 20:18:43.629 400   38.0495
      400 38.0495
      400 38.0495
08/12/2025 20:17:59.837 2   38.0436
      2 38.0436
      2 38.0436
08/12/2025 20:15:14.186 6   38.0363
      6 38.0363
      6 38.0363
08/12/2025 20:13:57.811 1   38.0278
      1 38.0278
      1 38.0278
08/12/2025 20:12:56.468 13   38.0273
      13 38.0273
      13 38.0273
08/12/2025 20:11:02.963 130   38.0344
      130 38.0344
      130 38.0344
08/12/2025 20:10:51.199 26   38.037
      26 38.037
      26 38.037
08/12/2025 20:09:22.690 400   37.952
      400 37.952
      400 37.952
08/12/2025 20:09:15.520 260   37.9578
      260 37.9578
      260 37.9578
08/12/2025 20:09:04.521 260   37.9595
      260 37.9595
      260 37.9595
08/12/2025 20:08:53.872 260   37.9593
      260 37.9593
      260 37.9593
08/12/2025 20:08:43.985 260   37.9604
      260 37.9604
      260 37.9604
08/12/2025 20:08:06.742 260   37.9567
      260 37.9567
      260 37.9567
08/12/2025 20:02:19.133 400   37.9563
      400 37.9563
      400 37.9563
08/12/2025 20:01:33.384 1   37.9642
      1 37.9642
      1 37.9642
08/12/2025 20:01:31.931 1   37.9642
      1 37.9642
      1 37.9642
08/12/2025 20:01:26.530 17   37.9684
      17 37.9684
      17 37.9684
08/12/2025 20:00:22.739 40   37.9579
      40 37.9579
      40 37.9579
08/12/2025 19:58:13.396 1   37.9561
      1 37.9561
      1 37.9561
08/12/2025 19:57:51.084 1   37.9647
      1 37.9647
      1 37.9647
08/12/2025 19:57:49.524 3   37.9627
      3 37.9627
      3 37.9627
08/12/2025 19:57:24.299 5   37.9588
      5 37.9588
      5 37.9588
08/12/2025 19:51:09.508 140   37.9922
      140 37.9922
      140 37.9922
08/12/2025 19:50:44.287 25   37.9922
      25 37.9922
      25 37.9922
08/12/2025 19:50:18.153 200   37.9878
      200 37.9878
      200 37.9878
08/12/2025 19:47:13.085 1   38.00
      1 38.00
      1 38.00
08/12/2025 19:47:12.111 1   37.9988
      1 37.9988
      1 37.9988
08/12/2025 19:40:02.049 1   38.0091
      1 38.0091
      1 38.0091
08/12/2025 19:38:41.283 1   38.0082
      1 38.0082
      1 38.0082
08/12/2025 19:38:40.443 28   38.0082
      28 38.0082
      28 38.0082
08/12/2025 19:34:25.853 8   37.9861
      8 37.9861
      8 37.9861
08/12/2025 19:33:03.025 28   38.0045
      28 38.0045
      28 38.0045
08/12/2025 19:30:49.307 52   38.0003
      52 38.0003
      52 38.0003
08/12/2025 19:29:40.112 120   38.01
      120 38.01
      120 38.01
08/12/2025 19:29:35.789 2   38.0161
      2 38.0161
      2 38.0161
08/12/2025 19:28:22.449 150   38.029
      150 38.029
      150 38.029
08/12/2025 19:28:15.664 50   38.0326
      50 38.0326
      50 38.0326
08/12/2025 19:23:43.554 1   38.0609
      1 38.0609
      1 38.0609
08/12/2025 19:23:06.111 65   37.9544
      57 37.9544
      8 37.9544
      65 37.9544
08/12/2025 19:22:23.797 15   38.0588
      15 38.0588
      15 38.0588
08/12/2025 19:20:47.527 13   38.0527
      13 38.0527
      13 38.0527
08/12/2025 19:20:18.832 13   38.0543
      13 38.0543
      13 38.0543
08/12/2025 19:17:08.757 3   37.9581
      3 37.9581
      3 37.9581
08/12/2025 19:17:03.619 1   38.0602
      1 38.0602
      1 38.0602
08/12/2025 19:14:50.401 197   38.0562
      197 38.0562
      197 38.0562
08/12/2025 19:11:44.778 2   38.0635
      2 38.0635
      2 38.0635
08/12/2025 19:04:44.342 3   37.9429
      3 37.9429
      3 37.9429
08/12/2025 19:04:27.075 2   38.0473
      2 38.0473
      2 38.0473
08/12/2025 18:55:58.858 6   38.0298
      6 38.0298
      6 38.0298
08/12/2025 18:51:47.296 52   38.03
      52 38.03
      52 38.03
08/12/2025 18:47:25.215 1   38.0279
      1 38.0279
      1 38.0279
08/12/2025 18:47:24.302 2   38.0279
      2 38.0279
      2 38.0279
08/12/2025 18:45:40.748 3   38.0209
      3 38.0209
      3 38.0209
08/12/2025 18:44:37.477 29   37.9282
      29 37.9282
      29 37.9282
08/12/2025 18:43:39.878 8   38.0315
      8 38.0315
      8 38.0315
08/12/2025 18:42:29.406 39   38.042
      39 38.042
      39 38.042
08/12/2025 18:40:02.336 114   38.0319
      114 38.0319
      114 38.0319
08/12/2025 18:36:34.295 4   37.9372
      4 37.9372
      4 37.9372
08/12/2025 18:31:09.992 1   38.0399
      1 38.0399
      1 38.0399
08/12/2025 18:30:41.746 27   38.043
      27 38.043
      27 38.043
08/12/2025 18:29:34.325 9   38.0355
      9 38.0355
      9 38.0355
08/12/2025 18:26:25.906 6   37.9264
      6 37.9264
      6 37.9264
08/12/2025 18:22:29.476 14   37.9401
      14 37.9401
      14 37.9401
08/12/2025 18:21:46.738 131   37.9455
      131 37.9455
      13 37.9455
      118 37.9455
08/12/2025 18:18:21.632 1   38.0495
      1 38.0495
      1 38.0495
08/12/2025 18:18:20.704 1   38.0495
      1 38.0495
      1 38.0495
08/12/2025 18:17:40.670 3   38.0488
      3 38.0488
      3 38.0488
08/12/2025 18:17:11.852 1   38.0487
      1 38.0487
      1 38.0487
08/12/2025 18:16:06.967 100   38.05
      100 38.05
      100 38.05
08/12/2025 18:14:28.673 6   37.9503
      6 37.9503
      6 37.9503
08/12/2025 18:11:34.267 7   37.9636
      7 37.9636
      7 37.9636
08/12/2025 18:10:33.124 8   38.0729
      8 38.0729
      8 38.0729
08/12/2025 18:08:45.431 27   38.0744
      27 38.0744
      27 38.0744
08/12/2025 18:06:36.664 8   38.0712
      8 38.0712
      8 38.0712
08/12/2025 18:05:29.154 6   38.0567
      6 38.0567
      6 38.0567
08/12/2025 18:04:53.379 3   38.0499
      3 38.0499
      3 38.0499
08/12/2025 18:04:44.599 4   38.0505
      4 38.0505
      4 38.0505
08/12/2025 18:03:12.571 353   38.00
      353 38.00
      353 38.00
08/12/2025 18:03:11.729 400   38.00
      400 38.00
      400 38.00
08/12/2025 18:03:02.751 400   38.00
      400 38.00
      400 38.00
08/12/2025 17:58:20.975 170   38.00
      144 38.00
      170 38.00
      26 38.00
08/12/2025 17:57:26.118 13   38.0466
      13 38.0466
      13 38.0466
08/12/2025 17:56:19.535 100   38.0299
      100 38.0299
      100 38.0299
08/12/2025 17:53:33.692 15   38.0274
      15 38.0274
      15 38.0274
08/12/2025 17:53:30.895 6   38.0294
      6 38.0294
      6 38.0294
08/12/2025 17:48:54.248 1   38.0501
      1 38.0501
      1 38.0501
08/12/2025 17:46:54.391 6   38.0499
      6 38.0499
      6 38.0499
08/12/2025 17:46:44.503 1   38.0498
      1 38.0498
      1 38.0498
08/12/2025 17:46:18.020 2   38.0001
      2 38.0001
      2 38.0001
08/12/2025 17:43:41.467 150   38.0379
      150 38.0379
      150 38.0379
08/12/2025 17:41:51.221 15   38.00
      15 38.00
      15 38.00
08/12/2025 17:40:09.317 3   38.00
      3 38.00
      3 38.00
08/12/2025 17:40:01.054 33   38.047
      33 38.047
      33 38.047
08/12/2025 17:39:00.469 108   38.0682
      1 38.0682
      100 38.0682
      2 38.0682
      1 38.0682
      3 38.0682
      1 38.0682
      8 38.0682
      100 38.0682
08/12/2025 17:29:54.603 4   38.0489
      4 38.0489
      4 38.0489
08/12/2025 17:28:02.225 33   38.0369
      33 38.0369
      33 38.0369
08/12/2025 17:27:43.446 184   38.0349
      184 38.0349
      184 38.0349
08/12/2025 17:27:28.483 3   38.0379
      3 38.0379
      3 38.0379
08/12/2025 17:25:40.757 39   38.0359
      39 38.0359
      39 38.0359
08/12/2025 17:24:15.124 6   38.0429
      6 38.0429
      6 38.0429
08/12/2025 17:24:12.329 39   38.0479
      39 38.0479
      39 38.0479
08/12/2025 17:24:06.672 80   38.0291
      80 38.0291
      80 38.0291
08/12/2025 17:20:53.595 1   38.00
      1 38.00
      1 38.00
08/12/2025 17:19:29.605 19   37.9999
      19 37.9999
      19 37.9999
08/12/2025 17:18:39.103 19   37.9999
      19 37.9999
      19 37.9999
08/12/2025 17:18:27.681 10   37.9979
      10 37.9979
      10 37.9979
08/12/2025 17:17:56.523 299   37.9841
      299 37.9841
      299 37.9841
08/12/2025 17:15:08.196 3   37.9721
      3 37.9721
      3 37.9721
08/12/2025 17:14:23.021 105   37.9949
      105 37.9949
      105 37.9949
08/12/2025 17:13:09.516 1   37.9815
      1 37.9815
      1 37.9815
08/12/2025 17:11:24.404 28   37.9919
      28 37.9919
      28 37.9919
08/12/2025 17:11:08.239 3   37.9771
      3 37.9771
      3 37.9771
08/12/2025 17:10:32.916 8   37.9959
      8 37.9959
      8 37.9959
08/12/2025 17:09:12.992 50   37.9789
      50 37.9789
      50 37.9789
08/12/2025 17:08:28.344 19   37.9721
      19 37.9721
      19 37.9721
08/12/2025 17:07:31.576 100   37.9879
      100 37.9879
      100 37.9879
08/12/2025 17:07:17.435 15   37.9829
      15 37.9829
      15 37.9829
08/12/2025 17:04:51.903 22   37.9709
      22 37.9709
      22 37.9709
08/12/2025 17:03:37.427 2   37.9511
      2 37.9511
      2 37.9511
08/12/2025 17:03:35.801 54   37.9511
      54 37.9511
      54 37.9511
08/12/2025 17:03:33.094 87   37.9511
      87 37.9511
      87 37.9511
08/12/2025 17:03:31.815 245   37.9511
      245 37.9511
      245 37.9511
08/12/2025 17:03:30.177 4   37.9521
      4 37.9521
      4 37.9521
08/12/2025 17:03:26.172 4   37.9531
      4 37.9531
      4 37.9531
08/12/2025 17:03:25.873 3   37.9531
      3 37.9531
      3 37.9531
08/12/2025 17:03:25.679 2   37.9531
      2 37.9531
      2 37.9531
08/12/2025 17:03:23.830 12   37.9531
      12 37.9531
      12 37.9531
08/12/2025 17:03:22.738 6   37.9511
      6 37.9511
      6 37.9511
08/12/2025 17:03:20.996 1   37.9511
      1 37.9511
      1 37.9511
08/12/2025 17:03:19.925 95   37.9511
      95 37.9511
      95 37.9511
08/12/2025 17:03:19.303 3   37.9511
      3 37.9511
      3 37.9511
08/12/2025 17:03:17.608 2   37.9511
      2 37.9511
      2 37.9511
08/12/2025 17:03:16.571 8   37.9511
      8 37.9511
      8 37.9511
08/12/2025 17:03:15.374 13   37.9511
      13 37.9511
      13 37.9511
08/12/2025 17:03:13.383 1   37.9551
      1 37.9551
      1 37.9551
08/12/2025 17:03:09.284 3   37.9551
      3 37.9551
      3 37.9551
08/12/2025 17:03:06.350 153   37.9541
      153 37.9541
      153 37.9541
08/12/2025 17:03:01.533 1   37.9501
      1 37.9501
      1 37.9501
08/12/2025 17:02:58.637 1   37.9629
      1 37.9629
      1 37.9629
08/12/2025 17:02:52.948 2   37.9501
      2 37.9501
      2 37.9501
08/12/2025 17:02:49.393 1   37.9501
      1 37.9501
      1 37.9501
08/12/2025 17:02:47.327 1   37.9501
      1 37.9501
      1 37.9501
08/12/2025 17:02:47.098 13   37.9501
      13 37.9501
      13 37.9501
08/12/2025 17:02:35.423 1   37.9501
      1 37.9501
      1 37.9501
08/12/2025 17:02:34.382 1   37.9589
      1 37.9589
      1 37.9589
08/12/2025 17:02:32.603 23   37.9501
      23 37.9501
      23 37.9501
08/12/2025 17:02:25.248 1   37.9521
      1 37.9521
      1 37.9521
08/12/2025 17:02:24.977 63   37.9521
      63 37.9521
      63 37.9521
08/12/2025 17:02:24.767 59   37.9521
      59 37.9521
      59 37.9521
08/12/2025 17:02:22.312 81   37.9521
      81 37.9521
      81 37.9521
08/12/2025 17:01:59.476 44   37.9502
      44 37.9502
      44 37.9502
08/12/2025 17:01:02.914 1   37.9759
      1 37.9759
      1 37.9759
08/12/2025 17:00:57.728 6   37.9759
      6 37.9759
      6 37.9759
08/12/2025 16:59:33.861 156   37.9691
      156 37.9691
      156 37.9691
08/12/2025 16:57:36.090 130   37.9989
      130 37.9989
      130 37.9989
08/12/2025 16:56:59.277 53   37.9651
      53 37.9651
      53 37.9651
08/12/2025 16:56:35.462 560   37.9849
      560 37.9849
      560 37.9849
08/12/2025 16:55:52.477 20   37.9591
      20 37.9591
      20 37.9591
08/12/2025 16:54:47.512 236   37.9739
      236 37.9739
      236 37.9739
08/12/2025 16:53:23.617 13   37.9741
      13 37.9741
      13 37.9741
08/12/2025 16:49:53.308 35   37.9889
      35 37.9889
      35 37.9889
08/12/2025 16:49:23.665 1   37.9939
      1 37.9939
      1 37.9939
08/12/2025 16:48:44.820 1   37.9899
      1 37.9899
      1 37.9899
08/12/2025 16:48:28.828 1   37.9781
      1 37.9781
      1 37.9781
08/12/2025 16:46:08.454 3   37.9771
      3 37.9771
      3 37.9771
08/12/2025 16:46:01.497 2   37.9909
      2 37.9909
      2 37.9909
08/12/2025 16:45:59.683 2   37.9929
      2 37.9929
      2 37.9929
08/12/2025 16:45:28.083 22   38.0009
      22 38.0009
      22 38.0009
08/12/2025 16:45:10.590 134   38.0009
      134 38.0009
      134 38.0009
08/12/2025 16:44:35.389 203   38.00
      203 38.00
      203 38.00
08/12/2025 16:44:22.769 2   38.0029
      2 38.0029
      2 38.0029
08/12/2025 16:43:39.301 144   38.0119
      144 38.0119
      144 38.0119
08/12/2025 16:40:22.993 20   38.0243
      18 38.0243
      2 38.0243
      20 38.0243
08/12/2025 16:38:01.602 2   38.0289
      2 38.0289
      2 38.0289
08/12/2025 16:37:24.087 900   38.0121
      900 38.0121
      900 38.0121
08/12/2025 16:37:10.300 1 400   38.0121
      1 400 38.0121
      1 400 38.0121
08/12/2025 16:36:36.406 27   38.0259
      27 38.0259
      27 38.0259
08/12/2025 16:36:23.141 1   38.0259
      1 38.0259
      1 38.0259
08/12/2025 16:32:40.813 70   38.0201
      70 38.0201
      70 38.0201
08/12/2025 16:30:32.393 66   38.0149
      66 38.0149
      66 38.0149
08/12/2025 16:30:14.593 1   38.0229
      1 38.0229
      1 38.0229
08/12/2025 16:30:07.017 45   38.0219
      45 38.0219
      45 38.0219
08/12/2025 16:30:02.945 1   38.0219
      1 38.0219
      1 38.0219
08/12/2025 16:29:36.066 2   38.0121
      2 38.0121
      2 38.0121
08/12/2025 16:27:53.090 20   38.0179
      20 38.0179
      20 38.0179
08/12/2025 16:27:17.612 189   37.9901
      8 37.9901
      8 37.9901
      15 37.9901
      30 37.9901
      150 37.9901
      75 37.9901
      39 37.9901
      26 37.9901
      5 37.9901
      7 37.9901
      15 37.9901
08/12/2025 16:26:06.434 1 400   38.00
      2 38.00
      40 38.00
      5 38.00
      40 38.00
      1 133 38.00
      1 400 38.00
      6 38.00
      160 38.00
      14 38.00
08/12/2025 16:24:22.104 24   38.0131
      24 38.0131
      24 38.0131
08/12/2025 16:21:42.136 77   38.0329
      77 38.0329
      77 38.0329
08/12/2025 16:21:38.363 639   38.0162
      639 38.0162
      639 38.0162
08/12/2025 16:20:22.810 3   38.0459
      3 38.0459
      3 38.0459
08/12/2025 16:20:00.331 13   38.0359
      13 38.0359
      13 38.0359
08/12/2025 16:16:14.725 70   38.0152
      70 38.0152
      70 38.0152
08/12/2025 16:15:43.703 1   38.0259
      1 38.0259
      1 38.0259
08/12/2025 16:15:16.438 1   38.0191
      1 38.0191
      1 38.0191
08/12/2025 16:14:13.477 125   38.02
      125 38.02
      125 38.02
08/12/2025 16:13:21.954 105   38.0269
      105 38.0269
      105 38.0269
08/12/2025 16:13:09.843 3   38.0132
      3 38.0132
      3 38.0132
08/12/2025 16:12:37.839 33   38.0269
      33 38.0269
      33 38.0269
08/12/2025 16:11:15.475 6   38.0419
      6 38.0419
      6 38.0419
08/12/2025 16:10:31.695 14   38.0479
      14 38.0479
      14 38.0479
08/12/2025 16:09:28.680 1   38.05
      1 38.05
      1 38.05
08/12/2025 16:09:26.336 31   38.0539
      31 38.0539
      31 38.0539
08/12/2025 16:08:44.533 4   38.0709
      4 38.0709
      4 38.0709
08/12/2025 16:08:16.930 44   38.0729
      44 38.0729
      44 38.0729
08/12/2025 16:07:35.897 3   38.0651
      3 38.0651
      3 38.0651
08/12/2025 16:07:03.709 2   38.0789
      2 38.0789
      2 38.0789
08/12/2025 16:03:28.370 109   38.10
      109 38.10
      109 38.10
08/12/2025 16:02:10.907 2   38.0969
      2 38.0969
      2 38.0969
08/12/2025 16:00:38.715 7   38.0821
      7 38.0821
      7 38.0821
08/12/2025 16:00:02.398 36   38.0899
      36 38.0899
      36 38.0899
08/12/2025 15:56:05.951 2   38.0851
      2 38.0851
      2 38.0851
08/12/2025 15:51:40.215 1   38.0671
      1 38.0671
      1 38.0671
08/12/2025 15:48:46.142 560   38.0679
      560 38.0679
      560 38.0679
08/12/2025 15:47:14.476 1   38.0989
      1 38.0989
      1 38.0989
08/12/2025 15:47:05.653 158   38.0929
      158 38.0929
      158 38.0929
08/12/2025 15:46:22.838 1   38.0939
      1 38.0939
      1 38.0939
08/12/2025 15:45:56.291 10   38.0949
      10 38.0949
      10 38.0949
08/12/2025 15:44:03.172 1   38.0999
      1 38.0999
      1 38.0999
08/12/2025 15:42:19.590 2   38.0899
      2 38.0899
      2 38.0899
08/12/2025 15:41:17.489 50   38.1069
      50 38.1069
      50 38.1069
08/12/2025 15:38:33.542 197   38.0901
      197 38.0901
      197 38.0901
08/12/2025 15:38:27.226 1 267   38.1059
      1 267 38.1059
      1 267 38.1059
08/12/2025 15:38:18.816 3   38.1089
      3 38.1089
      3 38.1089
08/12/2025 15:37:43.897 1   38.0999
      1 38.0999
      1 38.0999
08/12/2025 15:37:28.027 470   38.0621
      470 38.0621
      470 38.0621
08/12/2025 15:36:34.153 11 658   38.0939
      11 658 38.0939
      11 658 38.0939
08/12/2025 15:36:32.750 1   38.0939
      1 38.0939
      1 38.0939
08/12/2025 15:36:31.922 8   38.0939
      8 38.0939
      8 38.0939
08/12/2025 15:36:14.602 1   38.0969
      1 38.0969
      1 38.0969
08/12/2025 15:36:04.623 7 618   38.1019
      7 618 38.1019
      7 618 38.1019
08/12/2025 15:35:07.976 3   38.0882
      3 38.0882
      3 38.0882
08/12/2025 15:35:02.843 1   38.0891
      1 38.0891
      1 38.0891
08/12/2025 15:35:00.949 52   38.0892
      52 38.0892
      52 38.0892
08/12/2025 15:35:00.864 100   38.1059
      100 38.1059
      100 38.1059
08/12/2025 15:33:04.131 500   38.1299
      500 38.1299
      500 38.1299
08/12/2025 15:30:02.670 129   38.1112
      129 38.1112
      129 38.1112
08/12/2025 15:28:56.394 79   38.1309
      79 38.1309
      79 38.1309
08/12/2025 15:27:39.911 130   38.1309
      130 38.1309
      130 38.1309
08/12/2025 15:24:47.168 3   38.1489
      3 38.1489
      3 38.1489
08/12/2025 15:23:32.407 3   38.1429
      3 38.1429
      3 38.1429
08/12/2025 15:23:27.753 361   38.1449
      361 38.1449
      361 38.1449
08/12/2025 15:22:59.615 100   38.1449
      100 38.1449
      100 38.1449
08/12/2025 15:22:07.179 1   38.1311
      1 38.1311
      1 38.1311
08/12/2025 15:21:25.206 25   38.1489
      25 38.1489
      25 38.1489
08/12/2025 15:19:01.016 1   38.1489
      1 38.1489
      1 38.1489
08/12/2025 15:17:42.275 15   38.1479
      15 38.1479
      15 38.1479
08/12/2025 15:13:08.998 1   38.1529
      1 38.1529
      1 38.1529
08/12/2025 15:12:36.392 1   38.1499
      1 38.1499
      1 38.1499
08/12/2025 15:10:45.048 259   38.1499
      259 38.1499
      259 38.1499
08/12/2025 15:08:56.095 133   38.1371
      133 38.1371
      133 38.1371
08/12/2025 15:07:16.722 1   38.1429
      1 38.1429
      1 38.1429
08/12/2025 15:07:16.252 1   38.1429
      1 38.1429
      1 38.1429
08/12/2025 15:07:15.646 26   38.1429
      26 38.1429
      26 38.1429
08/12/2025 15:05:54.540 27   38.1479
      27 38.1479
      27 38.1479
08/12/2025 14:59:56.167 4   38.1459
      4 38.1459
      4 38.1459
08/12/2025 14:58:12.727 2   38.1459
      2 38.1459
      2 38.1459
08/12/2025 14:56:33.774 10   38.1479
      10 38.1479
      10 38.1479
08/12/2025 14:52:07.108 3   38.1489
      3 38.1489
      3 38.1489
08/12/2025 14:51:45.454 8   38.1499
      8 38.1499
      8 38.1499
08/12/2025 14:45:45.054 7   38.1479
      7 38.1479
      7 38.1479
08/12/2025 14:44:58.672 2   38.1459
      2 38.1459
      2 38.1459
08/12/2025 14:43:52.362 20   38.1429
      20 38.1429
      20 38.1429
08/12/2025 14:41:49.425 1   38.1449
      1 38.1449
      1 38.1449
08/12/2025 14:40:45.913 69   38.1359
      69 38.1359
      69 38.1359
08/12/2025 14:38:01.348 56   38.1429
      56 38.1429
      56 38.1429
08/12/2025 14:36:11.244 1   38.1399
      1 38.1399
      1 38.1399
08/12/2025 14:34:37.870 3   38.1323
      3 38.1323
      3 38.1323
08/12/2025 14:34:21.664 1   38.1449
      1 38.1449
      1 38.1449
08/12/2025 14:34:16.730 1   38.1449
      1 38.1449
      1 38.1449
08/12/2025 14:34:15.747 1   38.1449
      1 38.1449
      1 38.1449
08/12/2025 14:33:33.737 4   38.1479
      4 38.1479
      4 38.1479
08/12/2025 14:32:11.644 53   38.13
      53 38.13
      53 38.13
08/12/2025 14:31:03.893 2   38.1369
      2 38.1369
      2 38.1369
08/12/2025 14:31:00.047 18   38.1241
      2 38.1241
      18 38.1241
      16 38.1241
08/12/2025 14:27:09.536 52   38.1369
      52 38.1369
      52 38.1369
08/12/2025 14:24:22.634 2   38.1369
      2 38.1369
      2 38.1369
08/12/2025 14:23:22.697 13   38.1419
      13 38.1419
      13 38.1419
08/12/2025 14:22:35.725 57   38.1459
      57 38.1459
      57 38.1459
08/12/2025 14:22:29.478 4   38.1459
      4 38.1459
      4 38.1459
08/12/2025 14:21:37.415 150   38.1392
      150 38.1392
      150 38.1392
08/12/2025 14:18:30.931 3   38.1499
      3 38.1499
      3 38.1499
08/12/2025 14:14:34.452 48   38.1419
      48 38.1419
      48 38.1419
08/12/2025 14:13:03.802 53   38.1409
      53 38.1409
      53 38.1409
08/12/2025 14:10:38.970 1   38.1379
      1 38.1379
      1 38.1379
08/12/2025 14:08:33.022 262   38.1349
      262 38.1349
      262 38.1349
08/12/2025 14:08:17.408 5   38.1339
      5 38.1339
      5 38.1339
08/12/2025 14:07:25.174 11   38.1369
      11 38.1369
      11 38.1369

       

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