iShs Core MSCI EM IMI U.ETF

609

561

37.41

       

Date Time Volume Order Volume Price
18/12/2025 21:51:08.549 270   37.41
      270 37.41
      270 37.41
18/12/2025 21:48:36.630 13   37.422
      13 37.422
      13 37.422
18/12/2025 21:19:36.015 80   37.3828
      80 37.3828
      80 37.3828
18/12/2025 21:16:35.484 14   37.371
      14 37.371
      14 37.371
18/12/2025 21:09:11.992 3   37.3396
      3 37.3396
      3 37.3396
18/12/2025 20:55:44.812 40   37.3072
      40 37.3072
      40 37.3072
18/12/2025 20:51:09.147 107   37.3679
      107 37.3679
      107 37.3679
18/12/2025 20:40:06.553 26   37.3344
      26 37.3344
      26 37.3344
18/12/2025 20:35:29.007 2   37.2283
      2 37.2283
      2 37.2283
18/12/2025 20:30:56.683 27   37.373
      27 37.373
      27 37.373
18/12/2025 20:29:17.549 53   37.3667
      53 37.3667
      53 37.3667
18/12/2025 20:28:02.844 2   37.3599
      2 37.3599
      2 37.3599
18/12/2025 20:28:01.389 1   37.3618
      1 37.3618
      1 37.3618
18/12/2025 20:28:00.275 67   37.3604
      67 37.3604
      67 37.3604
18/12/2025 20:27:03.078 13   37.3476
      13 37.3476
      13 37.3476
18/12/2025 20:25:54.745 2   37.3708
      2 37.3708
      2 37.3708
18/12/2025 20:22:50.901 8   37.3571
      8 37.3571
      8 37.3571
18/12/2025 20:21:03.797 3   37.3715
      3 37.3715
      3 37.3715
18/12/2025 20:20:03.380 15   37.2582
      15 37.2582
      15 37.2582
18/12/2025 20:15:07.827 1   37.3795
      1 37.3795
      1 37.3795
18/12/2025 20:14:15.353 3   37.3907
      3 37.3907
      3 37.3907
18/12/2025 20:13:24.992 213   37.3926
      213 37.3926
      213 37.3926
18/12/2025 20:11:55.961 7   37.3031
      7 37.3031
      7 37.3031
18/12/2025 20:11:46.403 8   37.4121
      8 37.4121
      8 37.4121
18/12/2025 20:11:40.657 20   37.413
      20 37.413
      20 37.413
18/12/2025 20:10:40.780 70   37.4251
      70 37.4251
      70 37.4251
18/12/2025 20:06:21.508 61   37.3649
      61 37.3649
      61 37.3649
18/12/2025 20:03:38.269 1   37.3809
      1 37.3809
      1 37.3809
18/12/2025 20:03:15.757 3   37.38
      3 37.38
      3 37.38
18/12/2025 20:00:49.709 2   37.4313
      2 37.4313
      2 37.4313
18/12/2025 19:57:43.633 5   37.4473
      5 37.4473
      5 37.4473
18/12/2025 19:47:27.533 3   37.3491
      3 37.3491
      3 37.3491
18/12/2025 19:46:52.895 18   37.4472
      18 37.4472
      18 37.4472
18/12/2025 19:46:24.621 1   37.4533
      1 37.4533
      1 37.4533
18/12/2025 19:44:08.675 5   37.4885
      5 37.4885
      5 37.4885
18/12/2025 19:34:45.847 52   37.494
      52 37.494
      52 37.494
18/12/2025 19:31:47.660 1   37.4806
      1 37.4806
      1 37.4806
18/12/2025 19:31:46.436 6   37.4792
      6 37.4792
      6 37.4792
18/12/2025 19:29:22.280 20   37.4753
      20 37.4753
      20 37.4753
18/12/2025 19:25:54.053 1   37.4752
      1 37.4752
      1 37.4752
18/12/2025 19:25:52.842 20   37.4752
      20 37.4752
      20 37.4752
18/12/2025 19:25:00.734 54   37.4765
      54 37.4765
      54 37.4765
18/12/2025 19:23:50.522 80   37.4581
      80 37.4581
      80 37.4581
18/12/2025 19:19:11.231 94   37.4488
      94 37.4488
      94 37.4488
18/12/2025 19:19:07.653 400   37.4488
      400 37.4488
      400 37.4488
18/12/2025 19:18:36.796 414   37.3506
      414 37.3506
      414 37.3506
18/12/2025 19:18:33.941 508   37.352
      500 37.352
      8 37.352
      508 37.352
18/12/2025 19:12:57.420 500   37.357
      500 37.357
      500 37.357
18/12/2025 19:08:40.797 53   37.4401
      53 37.4401
      53 37.4401
18/12/2025 19:07:54.750 15   37.4316
      15 37.4316
      15 37.4316
18/12/2025 18:49:01.699 2   37.4103
      2 37.4103
      2 37.4103
18/12/2025 18:45:04.778 1   37.4388
      1 37.4388
      1 37.4388
18/12/2025 18:44:28.957 7   37.3244
      7 37.3244
      7 37.3244
18/12/2025 18:39:58.579 12   37.2772
      12 37.2772
      12 37.2772
18/12/2025 18:34:27.049 7   37.3547
      7 37.3547
      7 37.3547
18/12/2025 18:30:59.190 5   37.3064
      5 37.3064
      5 37.3064
18/12/2025 18:29:29.654 18   37.2118
      18 37.2118
      18 37.2118
18/12/2025 18:23:28.536 3   37.3066
      3 37.3066
      3 37.3066
18/12/2025 18:19:24.836 427   37.2011
      427 37.2011
      427 37.2011
18/12/2025 18:19:17.886 500   37.2011
      500 37.2011
      500 37.2011
18/12/2025 18:15:53.356 55   37.2173
      55 37.2173
      55 37.2173
18/12/2025 18:12:21.498 8   37.2367
      8 37.2367
      8 37.2367
18/12/2025 18:10:58.257 130   37.2551
      130 37.2551
      130 37.2551
18/12/2025 18:09:30.094 700   37.40
      700 37.40
      700 37.40
18/12/2025 18:09:15.133 1   37.4012
      1 37.4012
      1 37.4012
18/12/2025 18:07:28.436 3   37.3137
      3 37.3137
      3 37.3137
18/12/2025 18:07:27.432 100   37.4135
      100 37.4135
      100 37.4135
18/12/2025 18:07:04.784 1   37.4117
      1 37.4117
      1 37.4117
18/12/2025 18:06:44.789 50   37.4127
      50 37.4127
      50 37.4127
18/12/2025 18:03:13.274 193   37.4734
      193 37.4734
      193 37.4734
18/12/2025 17:58:13.017 8   37.49
      8 37.49
      8 37.49
18/12/2025 17:58:05.167 15   37.3871
      7 37.3871
      8 37.3871
      15 37.3871
18/12/2025 17:57:15.541 1   37.4956
      1 37.4956
      1 37.4956
18/12/2025 17:56:11.143 1   37.505
      1 37.505
      1 37.505
18/12/2025 17:53:42.594 398   37.50
      398 37.50
      398 37.50
18/12/2025 17:51:09.454 294   37.5027
      294 37.5027
      294 37.5027
18/12/2025 17:51:04.297 101   37.50
      101 37.50
      101 37.50
18/12/2025 17:50:56.582 400   37.50
      400 37.50
      400 37.50
18/12/2025 17:50:25.543 83   37.50
      13 37.50
      1 37.50
      83 37.50
      69 37.50
18/12/2025 17:45:28.725 482   37.4999
      200 37.4999
      282 37.4999
      482 37.4999
18/12/2025 17:42:41.560 60   37.4999
      60 37.4999
      60 37.4999
18/12/2025 17:33:49.402 150   37.4999
      150 37.4999
      150 37.4999
18/12/2025 17:30:48.089 1   37.4867
      1 37.4867
      1 37.4867
18/12/2025 17:29:40.880 90   37.4379
      90 37.4379
      90 37.4379
18/12/2025 17:25:12.268 177   37.4339
      177 37.4339
      177 37.4339
18/12/2025 17:22:31.642 53   37.4299
      53 37.4299
      53 37.4299
18/12/2025 17:22:01.471 604   37.4339
      604 37.4339
      600 37.4339
      4 37.4339
18/12/2025 17:20:53.498 1 400   37.4319
      1 400 37.4319
      1 400 37.4319
18/12/2025 17:15:57.012 100   37.4389
      100 37.4389
      100 37.4389
18/12/2025 17:12:11.516 100   37.4391
      100 37.4391
      100 37.4391
18/12/2025 17:09:17.063 1 000   37.4389
      1 000 37.4389
      1 000 37.4389
18/12/2025 17:09:15.317 38   37.4331
      38 37.4331
      38 37.4331
18/12/2025 17:07:46.996 132   37.4489
      132 37.4489
      132 37.4489
18/12/2025 17:06:37.334 1   37.4509
      1 37.4509
      1 37.4509
18/12/2025 17:05:55.373 2   37.4371
      2 37.4371
      2 37.4371
18/12/2025 17:04:06.178 1   37.4449
      1 37.4449
      1 37.4449
18/12/2025 17:03:29.050 107   37.4341
      107 37.4341
      107 37.4341
18/12/2025 17:03:10.165 56   37.4449
      56 37.4449
      56 37.4449
18/12/2025 17:02:47.145 7   37.4321
      7 37.4321
      7 37.4321
18/12/2025 17:02:43.079 115   37.4331
      115 37.4331
      115 37.4331
18/12/2025 17:02:41.144 51   37.4331
      51 37.4331
      51 37.4331
18/12/2025 17:02:40.922 235   37.4331
      235 37.4331
      235 37.4331
18/12/2025 17:02:22.837 2   37.4246
      2 37.4246
      2 37.4246
18/12/2025 17:02:22.125 4   37.4246
      4 37.4246
      4 37.4246
18/12/2025 17:02:18.658 2   37.4246
      2 37.4246
      2 37.4246
18/12/2025 17:01:58.166 12   37.4311
      12 37.4311
      12 37.4311
18/12/2025 17:01:40.278 14   37.4326
      14 37.4326
      14 37.4326
18/12/2025 17:01:39.289 3   37.4326
      3 37.4326
      3 37.4326
18/12/2025 17:01:39.041 35   37.4326
      35 37.4326
      35 37.4326
18/12/2025 17:01:25.515 190   37.4466
      190 37.4466
      190 37.4466
18/12/2025 17:01:10.366 28   37.45
      28 37.45
      28 37.45
18/12/2025 17:00:22.907 6   37.4539
      6 37.4539
      6 37.4539
18/12/2025 16:53:15.049 32   37.4521
      32 37.4521
      32 37.4521
18/12/2025 16:53:01.282 10   37.4599
      10 37.4599
      10 37.4599
18/12/2025 16:52:19.245 11   37.4579
      11 37.4579
      11 37.4579
18/12/2025 16:47:59.203 36   37.4759
      36 37.4759
      36 37.4759
18/12/2025 16:47:06.003 17   37.4789
      17 37.4789
      17 37.4789
18/12/2025 16:46:34.438 6   37.4651
      6 37.4651
      6 37.4651
18/12/2025 16:43:44.839 10   37.4729
      10 37.4729
      10 37.4729
18/12/2025 16:42:39.726 10   37.4789
      10 37.4789
      10 37.4789
18/12/2025 16:42:04.653 42   37.4779
      42 37.4779
      42 37.4779
18/12/2025 16:39:11.482 1   37.4929
      1 37.4929
      1 37.4929
18/12/2025 16:38:03.846 267   37.4849
      267 37.4849
      267 37.4849
18/12/2025 16:37:28.338 27   37.4739
      27 37.4739
      27 37.4739
18/12/2025 16:33:34.154 134   37.4549
      134 37.4549
      134 37.4549
18/12/2025 16:32:58.329 30   37.4341
      30 37.4341
      30 37.4341
18/12/2025 16:32:06.772 4   37.4539
      4 37.4539
      4 37.4539
18/12/2025 16:27:34.210 29   37.4419
      29 37.4419
      29 37.4419
18/12/2025 16:25:35.143 2   37.4119
      2 37.4119
      2 37.4119
18/12/2025 16:13:52.161 2   37.3293
      2 37.3293
      2 37.3293
18/12/2025 16:12:29.480 308   37.3529
      308 37.3529
      308 37.3529
18/12/2025 16:12:19.294 26   37.3579
      26 37.3579
      26 37.3579
18/12/2025 16:09:53.155 13   37.3506
      13 37.3506
      13 37.3506
18/12/2025 16:09:32.270 3   37.3506
      3 37.3506
      3 37.3506
18/12/2025 16:08:19.808 267   37.3789
      267 37.3789
      267 37.3789
18/12/2025 16:07:13.062 1   37.3599
      1 37.3599
      1 37.3599
18/12/2025 16:02:01.653 1   37.3589
      1 37.3589
      1 37.3589
18/12/2025 16:01:51.209 1   37.3629
      1 37.3629
      1 37.3629
18/12/2025 16:00:55.829 1   37.3709
      1 37.3709
      1 37.3709
18/12/2025 16:00:27.174 3   37.3531
      3 37.3531
      3 37.3531
18/12/2025 16:00:26.850 150   37.3521
      150 37.3521
      150 37.3521
18/12/2025 16:00:01.555 10   37.3589
      10 37.3589
      10 37.3589
18/12/2025 16:00:00.790 1   37.3589
      1 37.3589
      1 37.3589
18/12/2025 15:59:25.523 538   37.3331
      538 37.3331
      538 37.3331
18/12/2025 15:58:55.909 87   37.3451
      87 37.3451
      87 37.3451
18/12/2025 15:54:50.029 4   37.3279
      4 37.3279
      4 37.3279
18/12/2025 15:54:44.396 6   37.3279
      6 37.3279
      6 37.3279
18/12/2025 15:52:33.635 2   37.2791
      2 37.2791
      2 37.2791
18/12/2025 15:50:39.964 40   37.2719
      40 37.2719
      40 37.2719
18/12/2025 15:50:23.866 1   37.2481
      1 37.2481
      1 37.2481
18/12/2025 15:49:22.940 810   37.2031
      810 37.2031
      810 37.2031
18/12/2025 15:49:07.116 888   37.2529
      888 37.2529
      888 37.2529
18/12/2025 15:48:59.290 1 114   37.2589
      1 114 37.2589
      1 114 37.2589
18/12/2025 15:46:58.224 1   37.2731
      1 37.2731
      1 37.2731
18/12/2025 15:46:53.760 4   37.2701
      4 37.2701
      4 37.2701
18/12/2025 15:45:52.582 27   37.273
      27 37.273
      27 37.273
18/12/2025 15:44:02.417 54   37.283
      54 37.283
      54 37.283
18/12/2025 15:43:55.716 1 340   37.2899
      1 340 37.2899
      1 340 37.2899
18/12/2025 15:43:39.628 29   37.2879
      29 37.2879
      29 37.2879
18/12/2025 15:42:05.704 1   37.2829
      1 37.2829
      1 37.2829
18/12/2025 15:41:32.924 23   37.2631
      23 37.2631
      23 37.2631
18/12/2025 15:41:32.799 22   37.2631
      22 37.2631
      22 37.2631
18/12/2025 15:39:28.572 30   37.2799
      30 37.2799
      30 37.2799
18/12/2025 15:38:38.822 1 388   37.30
      1 388 37.30
      1 388 37.30
18/12/2025 15:37:58.186 10   37.3189
      10 37.3189
      10 37.3189
18/12/2025 15:36:19.040 819   37.3001
      819 37.3001
      819 37.3001
18/12/2025 15:36:05.916 1 295   37.3249
      1 295 37.3249
      1 295 37.3249
18/12/2025 15:35:00.968 142   37.3469
      142 37.3469
      142 37.3469
18/12/2025 15:35:00.659 46   37.3311
      46 37.3311
      46 37.3311
18/12/2025 15:34:48.737 80   37.3509
      80 37.3509
      80 37.3509
18/12/2025 15:34:07.529 150   37.3401
      150 37.3401
      150 37.3401
18/12/2025 15:32:27.398 1   37.3659
      1 37.3659
      1 37.3659
18/12/2025 15:32:26.893 3   37.3431
      3 37.3431
      3 37.3431
18/12/2025 15:32:18.735 2   37.3659
      2 37.3659
      2 37.3659
18/12/2025 15:31:57.812 47   37.3829
      47 37.3829
      47 37.3829
18/12/2025 15:28:12.968 606   37.3161
      606 37.3161
      134 37.3161
      472 37.3161
18/12/2025 15:27:28.394 1   37.3249
      1 37.3249
      1 37.3249
18/12/2025 15:27:17.657 55   37.3249
      55 37.3249
      55 37.3249
18/12/2025 15:24:43.213 2   37.3249
      2 37.3249
      2 37.3249
18/12/2025 15:24:17.486 8   37.3106
      8 37.3106
      8 37.3106
18/12/2025 15:22:59.927 1   37.3062
      1 37.3062
      1 37.3062
18/12/2025 15:18:39.070 5   37.2972
      5 37.2972
      5 37.2972
18/12/2025 15:10:01.062 500   37.2839
      500 37.2839
      500 37.2839
18/12/2025 15:02:57.960 134   37.2699
      134 37.2699
      134 37.2699
18/12/2025 14:57:18.681 8   37.2689
      8 37.2689
      8 37.2689
18/12/2025 14:55:03.493 77   37.2789
      77 37.2789
      77 37.2789
18/12/2025 14:52:51.091 1   37.2599
      1 37.2599
      1 37.2599
18/12/2025 14:51:02.173 77   37.2621
      77 37.2621
      77 37.2621
18/12/2025 14:45:55.184 1 261   37.2979
      1 261 37.2979
      1 261 37.2979
18/12/2025 14:45:34.809 1 400   37.2979
      1 400 37.2979
      1 400 37.2979
18/12/2025 14:41:08.482 400   37.2786
      400 37.2786
      400 37.2786
18/12/2025 14:39:26.529 600   37.25
      600 37.25
      600 37.25
18/12/2025 14:38:52.460 1 400   37.25
      1 400 37.25
      1 400 37.25
18/12/2025 14:33:46.233 50   37.2319
      50 37.2319
      50 37.2319
18/12/2025 14:32:28.280 25   37.2329
      25 37.2329
      25 37.2329
18/12/2025 14:31:49.533 2   37.2309
      2 37.2309
      2 37.2309
18/12/2025 14:30:22.555 876   37.186
      876 37.186
      876 37.186
18/12/2025 14:29:27.603 1 400   37.1809
      1 400 37.1809
      1 400 37.1809
18/12/2025 14:28:06.047 43   37.1562
      43 37.1562
      43 37.1562
18/12/2025 14:27:00.922 27   37.1561
      27 37.1561
      27 37.1561
18/12/2025 14:20:59.349 1   37.1639
      1 37.1639
      1 37.1639
18/12/2025 14:20:58.359 26   37.1649
      26 37.1649
      26 37.1649
18/12/2025 14:20:37.169 2   37.1511
      2 37.1511
      2 37.1511
18/12/2025 14:19:59.817 5   37.1541
      5 37.1541
      5 37.1541
18/12/2025 14:19:44.365 2   37.1749
      2 37.1749
      2 37.1749
18/12/2025 14:15:57.281 228   37.1739
      228 37.1739
      228 37.1739
18/12/2025 14:15:14.714 200   37.1969
      200 37.1969
      200 37.1969
18/12/2025 14:09:46.482 145   37.1919
      145 37.1919
      145 37.1919
18/12/2025 14:09:44.118 275   37.1919
      275 37.1919
      275 37.1919
18/12/2025 14:07:33.230 5   37.1899
      5 37.1899
      5 37.1899
18/12/2025 14:05:52.294 15   37.1989
      15 37.1989
      15 37.1989
18/12/2025 14:02:01.813 2   37.1911
      2 37.1911
      2 37.1911
18/12/2025 13:59:37.297 50   37.1939
      50 37.1939
      50 37.1939
18/12/2025 13:59:27.862 24   37.1949
      24 37.1949
      24 37.1949
18/12/2025 13:55:00.826 20   37.1989
      20 37.1989
      20 37.1989
18/12/2025 13:54:28.176 2   37.2019
      2 37.2019
      2 37.2019
18/12/2025 13:53:07.821 5   37.1959
      5 37.1959
      5 37.1959
18/12/2025 13:52:37.213 2   37.1949
      2 37.1949
      2 37.1949
18/12/2025 13:49:42.006 3   37.1989
      3 37.1989
      3 37.1989
18/12/2025 13:48:08.727 26   37.1969
      26 37.1969
      26 37.1969
18/12/2025 13:45:02.376 3   37.1924
      3 37.1924
      3 37.1924
18/12/2025 13:38:05.162 425   37.2189
      425 37.2189
      425 37.2189
18/12/2025 13:33:53.324 5   37.2079
      5 37.2079
      5 37.2079
18/12/2025 13:27:26.157 6   37.2089
      6 37.2089
      6 37.2089
18/12/2025 13:20:36.273 3   37.2109
      3 37.2109
      3 37.2109
18/12/2025 13:19:59.312 60   37.1971
      60 37.1971
      40 37.1971
      20 37.1971
18/12/2025 13:17:45.162 3   37.2089
      3 37.2089
      3 37.2089
18/12/2025 13:15:07.621 16   37.1971
      16 37.1971
      16 37.1971
18/12/2025 13:13:09.085 6   37.2119
      6 37.2119
      6 37.2119
18/12/2025 13:05:18.103 4   37.2119
      4 37.2119
      4 37.2119
18/12/2025 13:03:51.269 3   37.2059
      3 37.2059
      3 37.2059
18/12/2025 13:03:37.374 26   37.2079
      26 37.2079
      26 37.2079
18/12/2025 13:03:31.039 250   37.21
      250 37.21
      250 37.21
18/12/2025 13:02:39.052 126   37.2049
      126 37.2049
      126 37.2049
18/12/2025 13:01:09.967 130   37.1871
      130 37.1871
      130 37.1871
18/12/2025 12:55:11.121 1   37.1722
      1 37.1722
      1 37.1722
18/12/2025 12:54:14.340 3   37.1731
      3 37.1731
      3 37.1731
18/12/2025 12:53:58.197 100   37.1879
      100 37.1879
      100 37.1879
18/12/2025 12:52:58.158 200   37.185
      200 37.185
      200 37.185
18/12/2025 12:51:34.160 1   37.1839
      1 37.1839
      1 37.1839
18/12/2025 12:51:33.718 100   37.1839
      100 37.1839
      100 37.1839
18/12/2025 12:50:51.281 650   37.185
      650 37.185
      650 37.185
18/12/2025 12:50:04.601 100   37.1949
      100 37.1949
      100 37.1949
18/12/2025 12:49:18.467 2   37.1851
      2 37.1851
      2 37.1851
18/12/2025 12:48:54.308 65   37.2009
      65 37.2009
      65 37.2009
18/12/2025 12:48:43.787 47   37.2009
      47 37.2009
      47 37.2009
18/12/2025 12:44:36.897 3   37.1859
      3 37.1859
      3 37.1859
18/12/2025 12:43:34.330 20   37.1859
      20 37.1859
      20 37.1859
18/12/2025 12:40:00.462 41   37.1879
      41 37.1879
      41 37.1879
18/12/2025 12:39:33.835 15   37.1899
      15 37.1899
      15 37.1899
18/12/2025 12:34:19.653 1   37.1751
      1 37.1751
      1 37.1751
18/12/2025 12:33:26.500 1   37.1809
      1 37.1809
      1 37.1809
18/12/2025 12:31:00.479 1   37.1779
      1 37.1779
      1 37.1779
18/12/2025 12:24:52.873 13   37.1762
      13 37.1762
      13 37.1762
18/12/2025 12:24:09.244 1   37.1762
      1 37.1762
      1 37.1762
18/12/2025 12:22:50.284 150   37.1879
      150 37.1879
      150 37.1879
18/12/2025 12:20:24.462 157   37.1781
      157 37.1781
      157 37.1781
18/12/2025 12:17:45.525 27   37.1919
      27 37.1919
      27 37.1919
18/12/2025 12:15:00.251 15   37.1889
      15 37.1889
      15 37.1889
18/12/2025 12:12:05.504 150   37.1819
      150 37.1819
      150 37.1819
18/12/2025 12:11:38.984 1   37.1789
      1 37.1789
      1 37.1789
18/12/2025 12:05:04.750 7   37.1629
      7 37.1629
      7 37.1629
18/12/2025 12:03:13.726 4   37.1679
      4 37.1679
      4 37.1679
18/12/2025 12:00:55.711 1   37.1739
      1 37.1739
      1 37.1739
18/12/2025 11:59:15.628 67   37.1649
      67 37.1649
      67 37.1649
18/12/2025 11:58:07.026 15   37.1709
      15 37.1709
      15 37.1709
18/12/2025 11:57:36.850 21   37.1659
      21 37.1659
      21 37.1659
18/12/2025 11:57:00.336 641   37.17
      641 37.17
      641 37.17
18/12/2025 11:56:29.377 5   37.1651
      5 37.1651
      5 37.1651
18/12/2025 11:56:11.983 321   37.1651
      321 37.1651
      321 37.1651
18/12/2025 11:54:47.679 98   37.1699
      98 37.1699
      98 37.1699
18/12/2025 11:54:33.300 1 400   37.1699
      1 400 37.1699
      1 400 37.1699
18/12/2025 11:52:05.685 1 400   37.1719
      1 400 37.1719
      1 400 37.1719
18/12/2025 11:51:47.806 25   37.1719
      25 37.1719
      25 37.1719
18/12/2025 11:50:56.272 53   37.1681
      53 37.1681
      53 37.1681
18/12/2025 11:50:42.596 5   37.1689
      5 37.1689
      5 37.1689
18/12/2025 11:50:15.091 235   37.1671
      235 37.1671
      235 37.1671
18/12/2025 11:48:11.814 235   37.1681
      235 37.1681
      235 37.1681
18/12/2025 11:47:42.679 9   37.1681
      9 37.1681
      9 37.1681
18/12/2025 11:46:43.853 67   37.1681
      67 37.1681
      67 37.1681
18/12/2025 11:46:21.492 1 400   37.1779
      1 400 37.1779
      1 400 37.1779
18/12/2025 11:46:09.669 237   37.1721
      237 37.1721
      237 37.1721
18/12/2025 11:45:38.599 8   37.1749
      8 37.1749
      8 37.1749
18/12/2025 11:44:16.749 2   37.1769
      2 37.1769
      2 37.1769
18/12/2025 11:39:56.994 329   37.1672
      329 37.1672
      329 37.1672
18/12/2025 11:37:12.876 1   37.1749
      1 37.1749
      1 37.1749
18/12/2025 11:35:00.011 134   37.1869
      134 37.1869
      134 37.1869
18/12/2025 11:34:02.099 29   37.1832
      6 37.1832
      29 37.1832
      23 37.1832
18/12/2025 11:32:34.778 7   37.1851
      7 37.1851
      7 37.1851
18/12/2025 11:29:57.965 680   37.178
      680 37.178
      680 37.178
18/12/2025 11:29:37.318 3   37.1829
      3 37.1829
      3 37.1829
18/12/2025 11:27:56.569 3   37.1744
      3 37.1744
      3 37.1744
18/12/2025 11:27:42.577 9   37.1779
      9 37.1779
      9 37.1779
18/12/2025 11:26:08.872 2   37.1839
      2 37.1839
      2 37.1839
18/12/2025 11:25:54.596 3   37.1829
      3 37.1829
      3 37.1829
18/12/2025 11:19:50.619 25   37.1931
      25 37.1931
      25 37.1931
18/12/2025 11:16:30.862 25   37.1999
      25 37.1999
      25 37.1999
18/12/2025 11:15:19.397 33   37.2009
      33 37.2009
      33 37.2009
18/12/2025 11:12:07.629 1   37.2099
      1 37.2099
      1 37.2099
18/12/2025 11:07:22.499 20   37.1899
      20 37.1899
      20 37.1899
18/12/2025 11:07:17.507 6   37.1909
      6 37.1909
      6 37.1909
18/12/2025 11:06:50.205 135   37.195
      135 37.195
      135 37.195
18/12/2025 11:06:11.782 100   37.2009
      100 37.2009
      100 37.2009
18/12/2025 11:06:06.382 23   37.2009
      23 37.2009
      23 37.2009
18/12/2025 11:02:58.071 93   37.2011
      93 37.2011
      93 37.2011
18/12/2025 11:02:52.311 3   37.2089
      3 37.2089
      3 37.2089
18/12/2025 11:01:56.807 449   37.2089
      449 37.2089
      449 37.2089
18/12/2025 10:59:29.097 54   37.2029
      54 37.2029
      54 37.2029
18/12/2025 10:56:33.249 1   37.1899
      1 37.1899
      1 37.1899
18/12/2025 10:55:53.802 10   37.1859
      10 37.1859
      10 37.1859
18/12/2025 10:55:23.052 19   37.1859
      19 37.1859
      19 37.1859
18/12/2025 10:54:40.337 2   37.1899
      2 37.1899
      2 37.1899
18/12/2025 10:51:26.403 8   37.1879
      8 37.1879
      8 37.1879
18/12/2025 10:51:24.059 40   37.1899
      40 37.1899
      40 37.1899
18/12/2025 10:50:28.251 10   37.1999
      10 37.1999
      10 37.1999
18/12/2025 10:48:23.083 20   37.1891
      20 37.1891
      20 37.1891
18/12/2025 10:47:25.702 26   37.1979
      26 37.1979
      26 37.1979
18/12/2025 10:45:30.481 160   37.1929
      160 37.1929
      160 37.1929
18/12/2025 10:41:05.214 134   37.1929
      134 37.1929
      134 37.1929
18/12/2025 10:40:53.778 3   37.1949
      3 37.1949
      3 37.1949
18/12/2025 10:38:58.771 1   37.1879
      1 37.1879
      1 37.1879
18/12/2025 10:37:29.767 2   37.1782
      2 37.1782
      2 37.1782
18/12/2025 10:35:54.205 5   37.1939
      5 37.1939
      5 37.1939
18/12/2025 10:35:26.497 5   37.1939
      5 37.1939
      5 37.1939
18/12/2025 10:34:23.414 190   37.1949
      190 37.1949
      190 37.1949
18/12/2025 10:34:03.302 10   37.1841
      10 37.1841
      10 37.1841
18/12/2025 10:30:30.118 88   37.18
      88 37.18
      88 37.18
18/12/2025 10:29:02.705 11   37.1709
      11 37.1709
      11 37.1709
18/12/2025 10:28:34.993 85   37.1641
      85 37.1641
      85 37.1641
18/12/2025 10:28:24.997 130   37.1651
      130 37.1651
      130 37.1651
18/12/2025 10:26:25.867 120   37.1689
      120 37.1689
      120 37.1689

       

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