iShs Core MSCI EM IMI U.ETF

679

623

38.0406

       

Date Time Volume Order Volume Price
26/11/2025 18:26:39.391 26   38.0406
      26 38.0406
      26 38.0406
26/11/2025 18:25:33.846 66   38.035
      66 38.035
      66 38.035
26/11/2025 18:25:14.700 1   38.04
      1 38.04
      1 38.04
26/11/2025 18:24:00.749 10   38.0385
      10 38.0385
      10 38.0385
26/11/2025 18:22:36.540 10   38.032
      10 38.032
      10 38.032
26/11/2025 18:21:51.191 3   38.0409
      3 38.0409
      3 38.0409
26/11/2025 18:21:24.173 71   38.033
      71 38.033
      71 38.033
26/11/2025 18:18:32.495 2   38.0294
      2 38.0294
      2 38.0294
26/11/2025 18:15:54.822 28   38.028
      28 38.028
      28 38.028
26/11/2025 18:11:45.939 100   38.0523
      100 38.0523
      38 38.0523
      62 38.0523
26/11/2025 18:11:42.746 125   37.9471
      125 37.9471
      125 37.9471
26/11/2025 18:11:42.507 300   37.9471
      300 37.9471
      300 37.9471
26/11/2025 18:11:42.307 300   37.9471
      300 37.9471
      300 37.9471
26/11/2025 18:11:42.162 300   37.9471
      300 37.9471
      300 37.9471
26/11/2025 18:11:34.976 300   37.9471
      300 37.9471
      300 37.9471
26/11/2025 18:11:14.776 300   37.9471
      300 37.9471
      300 37.9471
26/11/2025 18:10:53.904 14   38.0584
      14 38.0584
      14 38.0584
26/11/2025 18:06:50.875 180   37.9449
      180 37.9449
      180 37.9449
26/11/2025 18:01:14.975 2   38.0675
      2 38.0675
      2 38.0675
26/11/2025 18:00:04.781 30   38.06
      30 38.06
      30 38.06
26/11/2025 17:59:35.136 100   38.0524
      100 38.0524
      100 38.0524
26/11/2025 17:59:24.908 1   37.9471
      1 37.9471
      1 37.9471
26/11/2025 17:55:30.634 1   38.0585
      1 38.0585
      1 38.0585
26/11/2025 17:52:49.095 50   38.0563
      50 38.0563
      50 38.0563
26/11/2025 17:52:28.676 3   37.9493
      3 37.9493
      3 37.9493
26/11/2025 17:52:20.117 14   38.0495
      14 38.0495
      14 38.0495
26/11/2025 17:49:23.306 100   38.0423
      100 38.0423
      100 38.0423
26/11/2025 17:46:12.599 54   38.0369
      54 38.0369
      54 38.0369
26/11/2025 17:46:06.560 30   38.0381
      30 38.0381
      30 38.0381
26/11/2025 17:44:27.265 27   38.0465
      27 38.0465
      27 38.0465
26/11/2025 17:42:39.702 2   38.0493
      2 38.0493
      2 38.0493
26/11/2025 17:41:17.271 3   38.0371
      3 38.0371
      3 38.0371
26/11/2025 17:39:28.197 2   38.0167
      2 38.0167
      2 38.0167
26/11/2025 17:37:05.314 3   38.0113
      3 38.0113
      3 38.0113
26/11/2025 17:36:07.272 6   38.0034
      6 38.0034
      6 38.0034
26/11/2025 17:29:42.835 35   37.94
      35 37.94
      35 37.94
26/11/2025 17:29:33.436 40   37.9429
      40 37.9429
      40 37.9429
26/11/2025 17:28:43.073 1 040   37.9459
      1 040 37.9459
      1 040 37.9459
26/11/2025 17:28:35.107 1 400   37.9459
      1 400 37.9459
      1 400 37.9459
26/11/2025 17:28:30.403 25   37.9479
      25 37.9479
      25 37.9479
26/11/2025 17:25:27.910 3   37.9401
      3 37.9401
      3 37.9401
26/11/2025 17:25:05.165 14   37.9589
      14 37.9589
      14 37.9589
26/11/2025 17:23:27.209 2   37.9539
      2 37.9539
      2 37.9539
26/11/2025 17:19:41.449 100   37.9469
      100 37.9469
      100 37.9469
26/11/2025 17:19:40.408 11   37.9459
      11 37.9459
      11 37.9459
26/11/2025 17:15:51.437 1   37.9379
      1 37.9379
      1 37.9379
26/11/2025 17:12:47.568 39   37.9279
      39 37.9279
      39 37.9279
26/11/2025 17:10:53.109 131   37.9249
      131 37.9249
      131 37.9249
26/11/2025 17:09:46.428 265   37.9159
      265 37.9159
      265 37.9159
26/11/2025 17:08:00.198 527   37.9189
      527 37.9189
      527 37.9189
26/11/2025 17:05:36.114 50   37.9309
      50 37.9309
      50 37.9309
26/11/2025 17:05:30.742 8   37.9309
      8 37.9309
      8 37.9309
26/11/2025 17:04:47.273 10   37.9279
      10 37.9279
      10 37.9279
26/11/2025 17:03:29.061 12   37.9061
      12 37.9061
      12 37.9061
26/11/2025 17:03:26.852 3   37.9051
      3 37.9051
      3 37.9051
26/11/2025 17:03:23.621 279   37.9269
      279 37.9269
      279 37.9269
26/11/2025 17:03:18.160 12   37.919
      12 37.919
      12 37.919
26/11/2025 17:03:15.729 92   37.919
      92 37.919
      92 37.919
26/11/2025 17:03:14.184 200   37.9289
      200 37.9289
      200 37.9289
26/11/2025 17:03:13.365 8   37.93
      8 37.93
      8 37.93
26/11/2025 17:03:05.414 3   37.919
      3 37.919
      3 37.919
26/11/2025 17:02:56.460 30   37.9339
      30 37.9339
      30 37.9339
26/11/2025 17:02:49.873 6   37.919
      6 37.919
      6 37.919
26/11/2025 17:02:45.019 1   37.9071
      1 37.9071
      1 37.9071
26/11/2025 17:02:42.556 1   37.919
      1 37.919
      1 37.919
26/11/2025 17:02:35.373 93   37.9041
      93 37.9041
      93 37.9041
26/11/2025 17:02:10.986 17   37.9051
      17 37.9051
      17 37.9051
26/11/2025 17:01:53.280 1   37.9299
      1 37.9299
      1 37.9299
26/11/2025 17:01:30.404 65   37.9329
      65 37.9329
      65 37.9329
26/11/2025 17:01:03.129 132   37.9359
      132 37.9359
      132 37.9359
26/11/2025 16:58:31.694 8   37.9249
      8 37.9249
      8 37.9249
26/11/2025 16:54:22.553 8   37.9119
      8 37.9119
      8 37.9119
26/11/2025 16:52:45.531 200   37.8929
      200 37.8929
      200 37.8929
26/11/2025 16:51:00.439 7   37.8729
      7 37.8729
      7 37.8729
26/11/2025 16:49:14.667 2   37.8699
      2 37.8699
      2 37.8699
26/11/2025 16:49:10.158 27   37.8709
      27 37.8709
      27 37.8709
26/11/2025 16:48:42.684 7   37.8679
      7 37.8679
      7 37.8679
26/11/2025 16:45:58.040 3   37.8551
      3 37.8551
      3 37.8551
26/11/2025 16:45:51.093 1   37.8769
      1 37.8769
      1 37.8769
26/11/2025 16:45:03.277 100   37.87
      100 37.87
      100 37.87
26/11/2025 16:44:43.639 15   37.8819
      15 37.8819
      15 37.8819
26/11/2025 16:44:40.466 61   37.88
      61 37.88
      61 37.88
26/11/2025 16:43:52.970 4   37.8829
      4 37.8829
      4 37.8829
26/11/2025 16:38:37.240 3   37.8969
      3 37.8969
      3 37.8969
26/11/2025 16:36:52.509 1   37.9029
      1 37.9029
      1 37.9029
26/11/2025 16:36:51.257 1   37.9019
      1 37.9019
      1 37.9019
26/11/2025 16:36:16.154 62   37.9029
      62 37.9029
      62 37.9029
26/11/2025 16:35:32.744 2   37.9079
      2 37.9079
      2 37.9079
26/11/2025 16:35:27.557 13   37.9049
      13 37.9049
      13 37.9049
26/11/2025 16:35:20.040 132   37.9039
      132 37.9039
      132 37.9039
26/11/2025 16:33:44.498 9   37.8739
      9 37.8739
      9 37.8739
26/11/2025 16:31:35.390 750   37.8499
      750 37.8499
      750 37.8499
26/11/2025 16:27:29.122 13   37.8241
      13 37.8241
      13 37.8241
26/11/2025 16:24:46.158 25   37.8269
      25 37.8269
      25 37.8269
26/11/2025 16:24:35.383 45   37.8299
      45 37.8299
      45 37.8299
26/11/2025 16:23:40.214 264   37.8269
      264 37.8269
      264 37.8269
26/11/2025 16:22:41.494 2   37.8229
      2 37.8229
      2 37.8229
26/11/2025 16:22:03.100 397   37.8011
      397 37.8011
      397 37.8011
26/11/2025 16:21:14.298 39   37.8179
      39 37.8179
      39 37.8179
26/11/2025 16:14:08.720 4   37.8259
      4 37.8259
      4 37.8259
26/11/2025 16:11:07.738 1   37.8189
      1 37.8189
      1 37.8189
26/11/2025 16:11:05.690 130   37.8031
      130 37.8031
      130 37.8031
26/11/2025 16:07:22.705 1   37.7829
      1 37.7829
      1 37.7829
26/11/2025 16:06:05.729 1   37.7769
      1 37.7769
      1 37.7769
26/11/2025 16:05:44.987 2   37.7761
      2 37.7761
      2 37.7761
26/11/2025 16:05:11.258 5   37.7919
      5 37.7919
      5 37.7919
26/11/2025 16:05:00.986 7   37.7949
      7 37.7949
      7 37.7949
26/11/2025 16:04:08.951 128   37.80
      128 37.80
      128 37.80
26/11/2025 16:02:45.796 53   37.7981
      4 37.7981
      49 37.7981
      53 37.7981
26/11/2025 16:01:51.127 1   37.8001
      1 37.8001
      1 37.8001
26/11/2025 16:01:49.765 10   37.8079
      10 37.8079
      10 37.8079
26/11/2025 16:01:41.703 67   37.8119
      67 37.8119
      67 37.8119
26/11/2025 16:00:36.144 2   37.8149
      2 37.8149
      2 37.8149
26/11/2025 16:00:27.887 3   37.8061
      3 37.8061
      3 37.8061
26/11/2025 16:00:01.626 1   37.8259
      1 37.8259
      1 37.8259
26/11/2025 16:00:01.103 5   37.8299
      5 37.8299
      5 37.8299
26/11/2025 15:57:45.352 449   37.8421
      449 37.8421
      449 37.8421
26/11/2025 15:55:30.017 1   37.8609
      1 37.8609
      1 37.8609
26/11/2025 15:55:19.488 1   37.8351
      1 37.8351
      1 37.8351
26/11/2025 15:53:53.481 2   37.87
      2 37.87
      2 37.87
26/11/2025 15:53:28.455 108   37.8709
      108 37.8709
      108 37.8709
26/11/2025 15:52:21.613 5   37.8949
      5 37.8949
      5 37.8949
26/11/2025 15:52:20.314 190   37.9499
      190 37.9499
      190 37.9499
26/11/2025 15:51:47.092 1 185   37.8989
      1 185 37.8989
      1 185 37.8989
26/11/2025 15:48:11.330 550   37.9201
      550 37.9201
      550 37.9201
26/11/2025 15:47:56.506 1   37.9249
      1 37.9249
      1 37.9249
26/11/2025 15:46:16.086 70   37.9199
      70 37.9199
      70 37.9199
26/11/2025 15:45:24.481 1   37.9201
      1 37.9201
      1 37.9201
26/11/2025 15:45:21.016 33   37.9161
      33 37.9161
      33 37.9161
26/11/2025 15:45:06.593 78   37.9499
      78 37.9499
      78 37.9499
26/11/2025 15:44:59.882 5   37.9092
      5 37.9092
      5 37.9092
26/11/2025 15:42:34.386 1   37.90
      1 37.90
      1 37.90
26/11/2025 15:42:25.180 6   37.912
      6 37.912
      6 37.912
26/11/2025 15:42:15.587 5   37.9379
      5 37.9379
      5 37.9379
26/11/2025 15:41:26.940 7   37.9399
      7 37.9399
      7 37.9399
26/11/2025 15:39:40.558 7   37.9439
      7 37.9439
      7 37.9439
26/11/2025 15:39:08.994 14   37.9469
      14 37.9469
      14 37.9469
26/11/2025 15:36:27.326 4 814   38.0089
      4 814 38.0089
      4 814 38.0089
26/11/2025 15:36:13.863 1 554   38.0089
      154 38.0089
      1 554 38.0089
      1 400 38.0089
26/11/2025 15:36:09.850 1 400   38.0089
      1 400 38.0089
      1 400 38.0089
26/11/2025 15:36:03.209 1 400   38.0069
      1 400 38.0069
      1 400 38.0069
26/11/2025 15:35:01.270 10   37.9911
      10 37.9911
      10 37.9911
26/11/2025 15:35:00.686 208   38.0039
      208 38.0039
      208 38.0039
26/11/2025 15:33:16.225 28   38.0062
      28 38.0062
      28 38.0062
26/11/2025 15:32:53.746 42   38.00
      42 38.00
      42 38.00
26/11/2025 15:32:22.642 78   37.9871
      78 37.9871
      78 37.9871
26/11/2025 15:31:38.112 429   37.9711
      429 37.9711
      429 37.9711
26/11/2025 15:30:57.497 1   37.9999
      1 37.9999
      1 37.9999
26/11/2025 15:29:57.837 3   37.9381
      3 37.9381
      3 37.9381
26/11/2025 15:29:42.235 1   37.9539
      1 37.9539
      1 37.9539
26/11/2025 15:29:24.629 18   37.9639
      18 37.9639
      18 37.9639
26/11/2025 15:27:46.075 3   37.9489
      3 37.9489
      3 37.9489
26/11/2025 15:20:49.146 14   37.9579
      14 37.9579
      14 37.9579
26/11/2025 15:16:38.259 224   37.9569
      224 37.9569
      224 37.9569
26/11/2025 15:15:05.245 5   37.9599
      5 37.9599
      5 37.9599
26/11/2025 15:14:51.371 130   37.9559
      130 37.9559
      130 37.9559
26/11/2025 15:09:36.607 6   37.9469
      6 37.9469
      6 37.9469
26/11/2025 15:08:20.118 39   37.9529
      39 37.9529
      39 37.9529
26/11/2025 15:05:53.942 31   37.9381
      31 37.9381
      31 37.9381
26/11/2025 15:05:29.336 10   37.9619
      10 37.9619
      10 37.9619
26/11/2025 15:03:21.917 2   37.9689
      2 37.9689
      2 37.9689
26/11/2025 15:02:21.995 14   37.9819
      14 37.9819
      14 37.9819
26/11/2025 15:00:31.778 40   37.9611
      40 37.9611
      40 37.9611
26/11/2025 14:59:39.899 500   37.9879
      500 37.9879
      500 37.9879
26/11/2025 14:58:57.882 85   37.9671
      85 37.9671
      85 37.9671
26/11/2025 14:58:16.991 13   37.9879
      13 37.9879
      13 37.9879
26/11/2025 14:58:10.525 50   37.9869
      50 37.9869
      50 37.9869
26/11/2025 14:55:38.730 789   37.9719
      789 37.9719
      789 37.9719
26/11/2025 14:54:58.884 2   37.9759
      2 37.9759
      2 37.9759
26/11/2025 14:52:48.671 5   37.9619
      5 37.9619
      5 37.9619
26/11/2025 14:42:03.252 20   37.9119
      20 37.9119
      20 37.9119
26/11/2025 14:38:18.459 419   37.9369
      419 37.9369
      419 37.9369
26/11/2025 14:38:01.339 6   37.9389
      6 37.9389
      6 37.9389
26/11/2025 14:37:56.116 1 134   37.9389
      1 134 37.9389
      1 134 37.9389
26/11/2025 14:34:27.412 131   37.8989
      131 37.8989
      131 37.8989
26/11/2025 14:34:07.661 120   37.8969
      120 37.8969
      120 37.8969
26/11/2025 14:33:31.829 30   37.8949
      30 37.8949
      30 37.8949
26/11/2025 14:32:46.022 54   37.8969
      54 37.8969
      54 37.8969
26/11/2025 14:32:40.642 130   37.8919
      130 37.8919
      130 37.8919
26/11/2025 14:31:55.932 370   37.8721
      370 37.8721
      370 37.8721
26/11/2025 14:31:25.469 132   37.8999
      132 37.8999
      132 37.8999
26/11/2025 14:30:34.462 1   37.8999
      1 37.8999
      1 37.8999
26/11/2025 14:29:27.105 1   37.8989
      1 37.8989
      1 37.8989
26/11/2025 14:28:41.509 2   37.8989
      2 37.8989
      2 37.8989
26/11/2025 14:27:29.045 3   37.8801
      3 37.8801
      3 37.8801
26/11/2025 14:27:19.286 14   37.8989
      14 37.8989
      14 37.8989
26/11/2025 14:26:43.022 133   37.8999
      133 37.8999
      133 37.8999
26/11/2025 14:25:27.878 1   37.8731
      1 37.8731
      1 37.8731
26/11/2025 14:24:51.368 1   37.8979
      1 37.8979
      1 37.8979
26/11/2025 14:24:02.797 185   37.8672
      185 37.8672
      185 37.8672
26/11/2025 14:20:58.588 5   37.8901
      5 37.8901
      5 37.8901
26/11/2025 14:13:27.240 5   37.8789
      5 37.8789
      5 37.8789
26/11/2025 14:13:23.194 20   37.8789
      20 37.8789
      20 37.8789
26/11/2025 14:10:38.149 1   37.8779
      1 37.8779
      1 37.8779
26/11/2025 14:08:59.233 330   37.8759
      330 37.8759
      330 37.8759
26/11/2025 14:05:54.379 79   37.8689
      79 37.8689
      79 37.8689
26/11/2025 14:05:42.626 105   37.8689
      105 37.8689
      105 37.8689
26/11/2025 14:05:03.992 8   37.8659
      8 37.8659
      8 37.8659
26/11/2025 14:04:16.566 13   37.8411
      4 37.8411
      13 37.8411
      9 37.8411
26/11/2025 14:02:20.592 15   37.8669
      15 37.8669
      15 37.8669
26/11/2025 14:01:34.550 8   37.8669
      8 37.8669
      8 37.8669
26/11/2025 14:00:28.443 3   37.8669
      3 37.8669
      3 37.8669
26/11/2025 13:59:50.636 12   37.8709
      12 37.8709
      12 37.8709
26/11/2025 13:59:40.532 3   37.8709
      3 37.8709
      3 37.8709
26/11/2025 13:58:00.736 1 056   37.8739
      1 056 37.8739
      1 056 37.8739
26/11/2025 13:56:49.873 2   37.8699
      2 37.8699
      2 37.8699
26/11/2025 13:56:44.145 32   37.8699
      32 37.8699
      32 37.8699
26/11/2025 13:56:38.167 1   37.8699
      1 37.8699
      1 37.8699
26/11/2025 13:56:37.274 2   37.8699
      2 37.8699
      2 37.8699
26/11/2025 13:55:23.982 10   37.8589
      10 37.8589
      10 37.8589
26/11/2025 13:54:07.042 135   37.8569
      135 37.8569
      135 37.8569
26/11/2025 13:53:47.770 15   37.8529
      15 37.8529
      15 37.8529
26/11/2025 13:53:38.769 30   37.8539
      30 37.8539
      30 37.8539
26/11/2025 13:51:14.253 26   37.8351
      26 37.8351
      26 37.8351
26/11/2025 13:50:24.332 13   37.8351
      13 37.8351
      13 37.8351
26/11/2025 13:50:02.523 67   37.8459
      67 37.8459
      67 37.8459
26/11/2025 13:40:27.624 3   37.7991
      3 37.7991
      3 37.7991
26/11/2025 13:40:17.857 2   37.8149
      2 37.8149
      2 37.8149
26/11/2025 13:40:14.827 2   37.8139
      2 37.8139
      2 37.8139
26/11/2025 13:38:40.546 6   37.8109
      6 37.8109
      6 37.8109
26/11/2025 13:37:51.021 1   37.7991
      1 37.7991
      1 37.7991
26/11/2025 13:37:32.628 27   37.8071
      27 37.8071
      27 37.8071
26/11/2025 13:36:41.564 6   37.8189
      6 37.8189
      6 37.8189
26/11/2025 13:35:52.146 5   37.8149
      5 37.8149
      5 37.8149
26/11/2025 13:35:45.406 154   37.8149
      154 37.8149
      154 37.8149
26/11/2025 13:35:27.937 2   37.7991
      2 37.7991
      2 37.7991
26/11/2025 13:33:48.657 10   37.8169
      10 37.8169
      10 37.8169
26/11/2025 13:30:30.176 1   37.8079
      1 37.8079
      1 37.8079
26/11/2025 13:29:46.997 6   37.8219
      6 37.8219
      6 37.8219
26/11/2025 13:28:12.790 2   37.8219
      2 37.8219
      2 37.8219
26/11/2025 13:27:58.502 6   37.8229
      6 37.8229
      6 37.8229
26/11/2025 13:19:19.721 20   37.8279
      20 37.8279
      20 37.8279
26/11/2025 13:16:07.458 30   37.8239
      30 37.8239
      30 37.8239
26/11/2025 13:15:11.648 5   37.8269
      5 37.8269
      5 37.8269
26/11/2025 13:14:59.561 2   37.8279
      2 37.8279
      2 37.8279
26/11/2025 13:14:11.621 18   37.8369
      18 37.8369
      18 37.8369
26/11/2025 13:13:46.733 206   37.8289
      206 37.8289
      206 37.8289
26/11/2025 13:13:13.727 5   37.8136
      5 37.8136
      5 37.8136
26/11/2025 13:12:17.885 58   37.83
      58 37.83
      58 37.83
26/11/2025 13:10:30.528 3   37.7669
      3 37.7669
      3 37.7669
26/11/2025 13:10:01.517 97   37.869
      1 37.869
      74 37.869
      23 37.869
      96 37.869
26/11/2025 13:06:57.985 1 146   37.8421
      1 146 37.8421
      1 146 37.8421
26/11/2025 13:05:34.892 3   37.8459
      3 37.8459
      3 37.8459
26/11/2025 13:05:10.845 24   37.8281
      24 37.8281
      24 37.8281
26/11/2025 13:04:59.697 39   37.8599
      39 37.8599
      39 37.8599
26/11/2025 13:04:42.107 8   37.8489
      8 37.8489
      8 37.8489
26/11/2025 13:03:17.951 172   37.85
      172 37.85
      172 37.85
26/11/2025 12:59:48.723 18   37.8669
      18 37.8669
      18 37.8669
26/11/2025 12:59:17.278 4   37.8679
      4 37.8679
      4 37.8679
26/11/2025 12:58:56.429 100   37.8561
      100 37.8561
      100 37.8561
26/11/2025 12:56:46.016 39   37.8749
      39 37.8749
      39 37.8749
26/11/2025 12:54:11.185 5   37.8759
      5 37.8759
      5 37.8759
26/11/2025 12:53:09.477 3   37.8779
      3 37.8779
      3 37.8779
26/11/2025 12:51:12.949 105   37.8759
      105 37.8759
      105 37.8759
26/11/2025 12:51:01.607 37   37.8779
      37 37.8779
      37 37.8779
26/11/2025 12:50:19.986 20   37.8809
      20 37.8809
      20 37.8809
26/11/2025 12:50:04.386 1   37.8829
      1 37.8829
      1 37.8829
26/11/2025 12:49:59.538 1   37.8809
      1 37.8809
      1 37.8809
26/11/2025 12:46:30.219 40   37.8979
      40 37.8979
      40 37.8979
26/11/2025 12:45:57.282 3   37.8999
      3 37.8999
      3 37.8999
26/11/2025 12:43:31.747 40   37.8839
      40 37.8839
      40 37.8839
26/11/2025 12:42:49.855 300   37.8849
      300 37.8849
      300 37.8849
26/11/2025 12:40:43.691 2   37.8779
      2 37.8779
      2 37.8779
26/11/2025 12:39:35.484 1   37.8839
      1 37.8839
      1 37.8839
26/11/2025 12:39:24.270 3   37.8839
      3 37.8839
      3 37.8839
26/11/2025 12:37:15.649 1   37.8859
      1 37.8859
      1 37.8859
26/11/2025 12:35:53.550 5   37.8969
      5 37.8969
      5 37.8969
26/11/2025 12:35:35.355 607   37.8762
      607 37.8762
      607 37.8762
26/11/2025 12:28:17.647 1   37.9039
      1 37.9039
      1 37.9039
26/11/2025 12:25:03.638 1 109   37.9079
      1 109 37.9079
      1 109 37.9079
26/11/2025 12:22:54.436 1 400   37.8979
      1 400 37.8979
      1 400 37.8979
26/11/2025 12:20:30.141 3   37.8811
      3 37.8811
      3 37.8811
26/11/2025 12:20:21.890 2   37.8939
      2 37.8939
      2 37.8939
26/11/2025 12:20:21.387 10   37.8939
      10 37.8939
      10 37.8939
26/11/2025 12:18:24.112 100   37.8811
      100 37.8811
      100 37.8811
26/11/2025 12:17:43.051 6   37.8919
      6 37.8919
      6 37.8919
26/11/2025 12:15:44.088 30   37.8909
      30 37.8909
      30 37.8909
26/11/2025 12:15:00.146 50   37.8949
      50 37.8949
      50 37.8949
26/11/2025 12:10:32.767 1   37.8919
      1 37.8919
      1 37.8919
26/11/2025 12:10:30.597 32   37.8929
      32 37.8929
      32 37.8929
26/11/2025 12:09:39.263 400   37.8881
      400 37.8881
      400 37.8881
26/11/2025 12:07:42.207 219   37.8831
      219 37.8831
      219 37.8831
26/11/2025 12:07:08.082 53   37.8949
      53 37.8949
      53 37.8949
26/11/2025 12:06:32.014 2   37.8959
      2 37.8959
      2 37.8959
26/11/2025 12:01:18.145 105   37.8799
      105 37.8799
      105 37.8799
26/11/2025 12:01:15.904 20   37.8799
      20 37.8799
      20 37.8799
26/11/2025 11:59:58.875 105   37.8691
      105 37.8691
      105 37.8691
26/11/2025 11:59:19.103 1   37.8661
      1 37.8661
      1 37.8661
26/11/2025 11:58:34.097 20   37.8779
      20 37.8779
      20 37.8779
26/11/2025 11:58:19.801 5   37.8779
      5 37.8779
      5 37.8779
26/11/2025 11:56:06.793 13   37.8681
      13 37.8681
      13 37.8681
26/11/2025 11:55:14.996 27   37.8799
      27 37.8799
      27 37.8799
26/11/2025 11:52:29.887 3   37.8689
      3 37.8689
      3 37.8689
26/11/2025 11:52:20.721 170   37.8659
      170 37.8659
      170 37.8659
26/11/2025 11:50:28.936 1   37.8382
      1 37.8382
      1 37.8382
26/11/2025 11:48:43.533 4   37.8539
      4 37.8539
      4 37.8539
26/11/2025 11:44:57.414 34   37.8579
      34 37.8579
      34 37.8579
26/11/2025 11:43:41.153 450   37.8619
      450 37.8619
      450 37.8619
26/11/2025 11:42:49.185 1   37.8719
      1 37.8719
      1 37.8719
26/11/2025 11:42:40.860 660   37.8719
      660 37.8719
      660 37.8719
26/11/2025 11:41:45.267 2   37.8729
      2 37.8729
      2 37.8729
26/11/2025 11:40:37.590 1   37.8641
      1 37.8641
      1 37.8641
26/11/2025 11:37:19.256 135   37.8759
      135 37.8759
      135 37.8759
26/11/2025 11:36:45.728 1   37.8839
      1 37.8839
      1 37.8839
26/11/2025 11:33:55.828 56   37.8809
      56 37.8809
      56 37.8809
26/11/2025 11:30:27.271 66   37.86
      66 37.86
      3 37.86
      3 37.86
      60 37.86
26/11/2025 11:29:57.918 132   37.8649
      132 37.8649
      132 37.8649
26/11/2025 11:27:29.786 3   37.8651
      3 37.8651
      3 37.8651
26/11/2025 11:27:11.766 1   37.8749
      1 37.8749
      1 37.8749
26/11/2025 11:26:39.291 15   37.8769
      15 37.8769
      15 37.8769
26/11/2025 11:19:14.592 1   37.8699
      1 37.8699
      1 37.8699
26/11/2025 11:17:39.936 2   37.8769
      2 37.8769
      2 37.8769
26/11/2025 11:17:06.160 31   37.8651
      31 37.8651
      31 37.8651
26/11/2025 11:15:27.354 5   37.8661
      5 37.8661
      5 37.8661
26/11/2025 11:15:14.923 30   37.8839
      30 37.8839
      30 37.8839
26/11/2025 11:14:48.071 50   37.8839
      50 37.8839
      50 37.8839
26/11/2025 11:14:18.312 13   37.8809
      13 37.8809
      13 37.8809
26/11/2025 11:12:17.442 120   37.8739
      120 37.8739
      120 37.8739
26/11/2025 11:11:27.106 14   37.8779
      14 37.8779
      14 37.8779
26/11/2025 11:11:13.351 7   37.88
      7 37.88
      7 37.88
26/11/2025 11:10:32.430 53   37.8809
      53 37.8809
      53 37.8809
26/11/2025 11:06:58.391 2   37.8649
      2 37.8649
      2 37.8649
26/11/2025 11:04:14.841 1   37.8619
      1 37.8619
      1 37.8619
26/11/2025 11:04:12.771 1   37.8619
      1 37.8619
      1 37.8619
26/11/2025 11:03:45.128 15   37.8441
      15 37.8441
      15 37.8441
26/11/2025 11:03:03.696 14   37.8519
      14 37.8519
      14 37.8519
26/11/2025 11:02:48.123 2   37.8539
      2 37.8539
      2 37.8539
26/11/2025 11:01:20.265 2   37.8579
      2 37.8579
      2 37.8579
26/11/2025 11:00:28.523 60   37.8381
      60 37.8381
      60 37.8381
26/11/2025 11:00:16.474 1   37.8579
      1 37.8579
      1 37.8579
26/11/2025 10:59:52.521 58   37.8579
      58 37.8579
      58 37.8579

       

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