iShs Core MSCI EM IMI U.ETF

1049

864

37.7993

       

Date Time Volume Order Volume Price
24/11/2025 21:59:25.483 200   37.7993
      200 37.7993
      200 37.7993
24/11/2025 21:59:24.086 300   37.7988
      300 37.7988
      300 37.7988
24/11/2025 21:55:13.796 185   37.8397
      185 37.8397
      185 37.8397
24/11/2025 21:53:56.737 2   37.8134
      2 37.8134
      2 37.8134
24/11/2025 21:51:35.730 18   37.7783
      18 37.7783
      18 37.7783
24/11/2025 21:50:19.186 4   37.6651
      4 37.6651
      4 37.6651
24/11/2025 21:50:09.033 63   37.665
      63 37.665
      63 37.665
24/11/2025 21:49:55.500 145   37.7778
      145 37.7778
      145 37.7778
24/11/2025 21:43:43.409 300   37.7955
      300 37.7955
      300 37.7955
24/11/2025 21:38:56.703 10   37.8106
      10 37.8106
      10 37.8106
24/11/2025 21:32:11.689 11   37.6931
      11 37.6931
      11 37.6931
24/11/2025 21:26:28.070 3   37.6584
      3 37.6584
      3 37.6584
24/11/2025 21:22:57.582 30   37.7789
      30 37.7789
      30 37.7789
24/11/2025 21:17:54.920 132   37.8008
      132 37.8008
      132 37.8008
24/11/2025 21:13:47.246 185   37.8016
      185 37.8016
      185 37.8016
24/11/2025 21:13:09.640 6   37.7944
      6 37.7944
      6 37.7944
24/11/2025 21:11:30.243 17   37.7766
      17 37.7766
      17 37.7766
24/11/2025 21:11:24.976 300   37.7746
      300 37.7746
      300 37.7746
24/11/2025 21:09:24.084 195   37.7876
      195 37.7876
      195 37.7876
24/11/2025 20:59:54.269 10   37.7349
      10 37.7349
      10 37.7349
24/11/2025 20:56:02.813 29   37.75
      29 37.75
      29 37.75
24/11/2025 20:51:39.815 26   37.7405
      26 37.7405
      26 37.7405
24/11/2025 20:50:52.194 200   37.7543
      200 37.7543
      200 37.7543
24/11/2025 20:49:44.205 26   37.7369
      26 37.7369
      26 37.7369
24/11/2025 20:45:46.525 1   37.644
      1 37.644
      1 37.644
24/11/2025 20:45:02.481 52   37.7544
      52 37.7544
      52 37.7544
24/11/2025 20:42:30.812 1   37.7613
      1 37.7613
      1 37.7613
24/11/2025 20:41:39.286 1   37.7674
      1 37.7674
      1 37.7674
24/11/2025 20:40:49.698 1   37.771
      1 37.771
      1 37.771
24/11/2025 20:37:19.266 1   37.66
      1 37.66
      1 37.66
24/11/2025 20:31:43.321 300   37.66
      300 37.66
      300 37.66
24/11/2025 20:30:16.161 2   37.7751
      2 37.7751
      2 37.7751
24/11/2025 20:30:01.674 2   37.7781
      2 37.7781
      2 37.7781
24/11/2025 20:26:47.869 2   37.7783
      2 37.7783
      2 37.7783
24/11/2025 20:23:15.907 66   37.7855
      66 37.7855
      66 37.7855
24/11/2025 20:21:17.844 13   37.693
      13 37.693
      13 37.693
24/11/2025 20:19:09.113 100   37.775
      100 37.775
      100 37.775
24/11/2025 20:15:41.725 2   37.8127
      2 37.8127
      2 37.8127
24/11/2025 20:14:27.082 15   37.8116
      15 37.8116
      15 37.8116
24/11/2025 20:06:40.093 3   37.7102
      3 37.7102
      3 37.7102
24/11/2025 20:06:24.695 4   37.8108
      4 37.8108
      4 37.8108
24/11/2025 20:05:00.778 12   37.7046
      12 37.7046
      12 37.7046
24/11/2025 20:04:12.545 1   37.808
      1 37.808
      1 37.808
24/11/2025 20:04:11.522 10   37.8112
      10 37.8112
      10 37.8112
24/11/2025 20:02:44.289 3   37.806
      3 37.806
      3 37.806
24/11/2025 20:00:28.405 50   37.7939
      50 37.7939
      50 37.7939
24/11/2025 19:58:56.228 30   37.7926
      30 37.7926
      30 37.7926
24/11/2025 19:53:20.202 21   37.8065
      21 37.8065
      21 37.8065
24/11/2025 19:46:52.997 20   37.6967
      20 37.6967
      20 37.6967
24/11/2025 19:40:19.777 2   37.7943
      2 37.7943
      2 37.7943
24/11/2025 19:39:43.548 1   37.8017
      1 37.8017
      1 37.8017
24/11/2025 19:38:14.185 1   37.6892
      1 37.6892
      1 37.6892
24/11/2025 19:37:30.718 7   37.7966
      7 37.7966
      7 37.7966
24/11/2025 19:37:00.741 35   37.8065
      35 37.8065
      35 37.8065
24/11/2025 19:35:55.080 80   37.6882
      80 37.6882
      80 37.6882
24/11/2025 19:35:05.773 67   37.7914
      67 37.7914
      67 37.7914
24/11/2025 19:35:05.132 13   37.7868
      13 37.7868
      13 37.7868
24/11/2025 19:35:01.975 50   37.6894
      50 37.6894
      50 37.6894
24/11/2025 19:33:00.557 11   37.8089
      11 37.8089
      11 37.8089
24/11/2025 19:27:22.214 55   37.7165
      55 37.7165
      55 37.7165
24/11/2025 19:25:51.424 250   37.8212
      250 37.8212
      250 37.8212
24/11/2025 19:25:24.073 23   37.7162
      11 37.7162
      23 37.7162
      12 37.7162
24/11/2025 19:24:56.660 26   37.8308
      26 37.8308
      26 37.8308
24/11/2025 19:23:33.020 21   37.8295
      21 37.8295
      21 37.8295
24/11/2025 19:23:24.123 105   37.8307
      105 37.8307
      105 37.8307
24/11/2025 19:15:19.990 160   37.8347
      160 37.8347
      160 37.8347
24/11/2025 19:11:58.066 13   37.8174
      13 37.8174
      13 37.8174
24/11/2025 19:11:57.887 10   37.8174
      10 37.8174
      10 37.8174
24/11/2025 19:11:04.307 26   37.817
      26 37.817
      26 37.817
24/11/2025 19:09:36.224 10   37.8152
      10 37.8152
      10 37.8152
24/11/2025 19:06:06.102 1   37.8159
      1 37.8159
      1 37.8159
24/11/2025 19:05:45.364 120   37.818
      120 37.818
      120 37.818
24/11/2025 19:05:27.535 2   37.8141
      2 37.8141
      2 37.8141
24/11/2025 19:05:02.366 25   37.8169
      25 37.8169
      25 37.8169
24/11/2025 18:59:48.824 90   37.8142
      90 37.8142
      90 37.8142
24/11/2025 18:55:10.242 15   37.8113
      15 37.8113
      15 37.8113
24/11/2025 18:54:12.740 3   37.8223
      3 37.8223
      3 37.8223
24/11/2025 18:53:55.676 52   37.8174
      52 37.8174
      52 37.8174
24/11/2025 18:51:34.940 31   37.7064
      31 37.7064
      31 37.7064
24/11/2025 18:50:48.362 65   37.8151
      65 37.8151
      65 37.8151
24/11/2025 18:46:23.795 26   37.8086
      26 37.8086
      26 37.8086
24/11/2025 18:46:14.309 142   37.8034
      142 37.8034
      142 37.8034
24/11/2025 18:37:21.576 5   37.7722
      5 37.7722
      5 37.7722
24/11/2025 18:36:03.972 25   37.7634
      25 37.7634
      25 37.7634
24/11/2025 18:34:46.009 2   37.6617
      2 37.6617
      2 37.6617
24/11/2025 18:32:40.217 3   37.6734
      3 37.6734
      3 37.6734
24/11/2025 18:32:20.101 3   37.7802
      3 37.7802
      3 37.7802
24/11/2025 18:32:06.018 2   37.78
      2 37.78
      2 37.78
24/11/2025 18:31:02.280 1   37.70
      1 37.70
      1 37.70
24/11/2025 18:28:43.637 2   37.7624
      2 37.7624
      2 37.7624
24/11/2025 18:27:37.628 2   37.7616
      2 37.7616
      2 37.7616
24/11/2025 18:26:45.057 50   37.7525
      50 37.7525
      50 37.7525
24/11/2025 18:23:41.594 130   37.7582
      130 37.7582
      130 37.7582
24/11/2025 18:20:38.418 53   37.7645
      53 37.7645
      53 37.7645
24/11/2025 18:16:30.615 76   37.744
      76 37.744
      76 37.744
24/11/2025 18:15:29.950 246   37.712
      150 37.712
      246 37.712
      96 37.712
24/11/2025 18:11:13.508 300   37.7081
      300 37.7081
      300 37.7081
24/11/2025 18:10:07.048 30   37.7188
      30 37.7188
      30 37.7188
24/11/2025 17:59:11.183 1   37.7123
      1 37.7123
      1 37.7123
24/11/2025 17:57:07.929 53   37.7177
      53 37.7177
      53 37.7177
24/11/2025 17:56:27.950 36   37.6264
      36 37.6264
      36 37.6264
24/11/2025 17:55:18.398 1   37.7217
      1 37.7217
      1 37.7217
24/11/2025 17:54:56.256 119   37.6338
      119 37.6338
      89 37.6338
      30 37.6338
24/11/2025 17:52:51.046 66   37.7168
      66 37.7168
      66 37.7168
24/11/2025 17:52:20.664 20   37.6167
      20 37.6167
      20 37.6167
24/11/2025 17:52:12.146 4   37.7234
      4 37.7234
      4 37.7234
24/11/2025 17:50:03.131 79   37.7326
      79 37.7326
      79 37.7326
24/11/2025 17:48:18.185 30   37.7428
      30 37.7428
      30 37.7428
24/11/2025 17:40:33.404 84   37.7109
      84 37.7109
      84 37.7109
24/11/2025 17:35:07.360 55   37.712
      55 37.712
      55 37.712
24/11/2025 17:30:16.256 8   37.6541
      8 37.6541
      8 37.6541
24/11/2025 17:30:01.522 39   37.6749
      39 37.6749
      39 37.6749
24/11/2025 17:28:52.964 132   37.6999
      132 37.6999
      132 37.6999
24/11/2025 17:27:53.097 57   37.6989
      57 37.6989
      57 37.6989
24/11/2025 17:27:38.867 5   37.6899
      5 37.6899
      5 37.6899
24/11/2025 17:27:38.069 1   37.6791
      1 37.6791
      1 37.6791
24/11/2025 17:23:57.515 50   37.6999
      50 37.6999
      50 37.6999
24/11/2025 17:20:42.251 18   37.6931
      18 37.6931
      18 37.6931
24/11/2025 17:20:07.522 36   37.6959
      36 37.6959
      36 37.6959
24/11/2025 17:18:49.738 16   37.6929
      16 37.6929
      16 37.6929
24/11/2025 17:16:39.258 3   37.6581
      3 37.6581
      3 37.6581
24/11/2025 17:16:30.302 3   37.6799
      3 37.6799
      3 37.6799
24/11/2025 17:14:01.638 180   37.6709
      180 37.6709
      180 37.6709
24/11/2025 17:12:27.785 25   37.6759
      25 37.6759
      25 37.6759
24/11/2025 17:12:24.873 27   37.6749
      27 37.6749
      27 37.6749
24/11/2025 17:12:11.061 2   37.6769
      2 37.6769
      2 37.6769
24/11/2025 17:11:28.598 138   37.6739
      138 37.6739
      138 37.6739
24/11/2025 17:11:15.502 54   37.6689
      54 37.6689
      54 37.6689
24/11/2025 17:10:07.679 3   37.6889
      3 37.6889
      3 37.6889
24/11/2025 17:09:02.294 9   37.6721
      9 37.6721
      9 37.6721
24/11/2025 17:08:51.035 201   37.6701
      201 37.6701
      201 37.6701
24/11/2025 17:07:46.620 34   37.6751
      34 37.6751
      34 37.6751
24/11/2025 17:07:44.277 5   37.6741
      5 37.6741
      5 37.6741
24/11/2025 17:07:36.748 16   37.6731
      16 37.6731
      16 37.6731
24/11/2025 17:07:25.408 5   37.6879
      5 37.6879
      5 37.6879
24/11/2025 17:07:24.765 3   37.6879
      3 37.6879
      3 37.6879
24/11/2025 17:07:13.198 18   37.6781
      18 37.6781
      18 37.6781
24/11/2025 17:06:59.488 9   37.6751
      9 37.6751
      9 37.6751
24/11/2025 17:06:57.087 8   37.6751
      8 37.6751
      8 37.6751
24/11/2025 17:06:54.821 1   37.6741
      1 37.6741
      1 37.6741
24/11/2025 17:06:49.480 2   37.6771
      2 37.6771
      2 37.6771
24/11/2025 17:06:22.660 1   37.6721
      1 37.6721
      1 37.6721
24/11/2025 17:06:19.140 9   37.6731
      9 37.6731
      9 37.6731
24/11/2025 17:06:05.825 1   37.6711
      1 37.6711
      1 37.6711
24/11/2025 17:06:00.542 11   37.6769
      11 37.6769
      11 37.6769
24/11/2025 17:05:59.843 639   37.6691
      639 37.6691
      639 37.6691
24/11/2025 17:05:57.615 10   37.6671
      10 37.6671
      10 37.6671
24/11/2025 17:05:56.527 2   37.6681
      2 37.6681
      2 37.6681
24/11/2025 17:05:53.006 37   37.6641
      37 37.6641
      37 37.6641
24/11/2025 17:05:44.937 4   37.6591
      4 37.6591
      4 37.6591
24/11/2025 17:05:43.833 33   37.6591
      33 37.6591
      33 37.6591
24/11/2025 17:05:32.653 1   37.6591
      1 37.6591
      1 37.6591
24/11/2025 17:05:30.607 5   37.6611
      5 37.6611
      5 37.6611
24/11/2025 17:05:27.232 27   37.6701
      27 37.6701
      27 37.6701
24/11/2025 17:05:23.769 1   37.6701
      1 37.6701
      1 37.6701
24/11/2025 17:05:23.154 165   37.6789
      165 37.6789
      165 37.6789
24/11/2025 17:05:21.834 7   37.6701
      7 37.6701
      7 37.6701
24/11/2025 17:05:17.234 12   37.6701
      12 37.6701
      12 37.6701
24/11/2025 17:05:14.931 1   37.6701
      1 37.6701
      1 37.6701
24/11/2025 17:05:12.731 1   37.6701
      1 37.6701
      1 37.6701
24/11/2025 17:04:35.656 1   37.6681
      1 37.6681
      1 37.6681
24/11/2025 17:04:01.621 4   37.6641
      4 37.6641
      4 37.6641
24/11/2025 17:03:46.474 12   37.6719
      12 37.6719
      12 37.6719
24/11/2025 17:03:38.950 10   37.6601
      10 37.6601
      10 37.6601
24/11/2025 17:03:37.564 1   37.6601
      1 37.6601
      1 37.6601
24/11/2025 17:01:05.320 1   37.6429
      1 37.6429
      1 37.6429
24/11/2025 17:00:54.970 4   37.6459
      4 37.6459
      4 37.6459
24/11/2025 16:59:11.640 1   37.6449
      1 37.6449
      1 37.6449
24/11/2025 16:59:10.754 20   37.6449
      20 37.6449
      20 37.6449
24/11/2025 16:56:10.390 3   37.6411
      3 37.6411
      3 37.6411
24/11/2025 16:55:58.212 1   37.6499
      1 37.6499
      1 37.6499
24/11/2025 16:52:46.087 1   37.6699
      1 37.6699
      1 37.6699
24/11/2025 16:51:06.775 117   37.70
      117 37.70
      117 37.70
24/11/2025 16:50:27.539 1   37.6891
      1 37.6891
      1 37.6891
24/11/2025 16:49:55.212 313   37.7019
      313 37.7019
      313 37.7019
24/11/2025 16:49:50.184 3   37.6881
      3 37.6881
      3 37.6881
24/11/2025 16:48:51.414 43   37.6781
      43 37.6781
      43 37.6781
24/11/2025 16:48:03.331 57   37.69
      57 37.69
      57 37.69
24/11/2025 16:47:29.561 5   37.6989
      5 37.6989
      5 37.6989
24/11/2025 16:46:45.803 15   37.6879
      15 37.6879
      15 37.6879
24/11/2025 16:45:52.535 81   37.6813
      81 37.6813
      81 37.6813
24/11/2025 16:45:35.308 1   37.6939
      1 37.6939
      1 37.6939
24/11/2025 16:45:34.293 32   37.6929
      32 37.6929
      32 37.6929
24/11/2025 16:43:58.564 8   37.6699
      8 37.6699
      8 37.6699
24/11/2025 16:40:47.708 54   37.6649
      54 37.6649
      54 37.6649
24/11/2025 16:39:12.353 133   37.6481
      133 37.6481
      133 37.6481
24/11/2025 16:37:50.522 28   37.6569
      28 37.6569
      28 37.6569
24/11/2025 16:35:25.545 1   37.6489
      1 37.6489
      1 37.6489
24/11/2025 16:34:33.509 74   37.6499
      74 37.6499
      74 37.6499
24/11/2025 16:34:04.581 132   37.6489
      132 37.6489
      132 37.6489
24/11/2025 16:33:59.585 2   37.6489
      2 37.6489
      2 37.6489
24/11/2025 16:33:54.686 140   37.6499
      140 37.6499
      140 37.6499
24/11/2025 16:31:24.767 260   37.6271
      260 37.6271
      260 37.6271
24/11/2025 16:29:15.578 28   37.6489
      28 37.6489
      28 37.6489
24/11/2025 16:29:00.587 1   37.6499
      1 37.6499
      1 37.6499
24/11/2025 16:25:55.361 200   37.6199
      200 37.6199
      200 37.6199
24/11/2025 16:25:54.609 1 400   37.6199
      1 400 37.6199
      1 400 37.6199
24/11/2025 16:24:35.504 1 400   37.6199
      1 400 37.6199
      1 400 37.6199
24/11/2025 16:22:05.453 27   37.6529
      27 37.6529
      27 37.6529
24/11/2025 16:20:32.597 20   37.6549
      20 37.6549
      20 37.6549
24/11/2025 16:20:13.015 6   37.6579
      6 37.6579
      6 37.6579
24/11/2025 16:18:24.995 132   37.6439
      132 37.6439
      132 37.6439
24/11/2025 16:17:39.061 4   37.6359
      4 37.6359
      4 37.6359
24/11/2025 16:17:13.353 24   37.6389
      24 37.6389
      24 37.6389
24/11/2025 16:14:59.671 10   37.6101
      10 37.6101
      10 37.6101
24/11/2025 16:14:12.436 1   37.6229
      1 37.6229
      1 37.6229
24/11/2025 16:11:49.822 2   37.6009
      2 37.6009
      2 37.6009
24/11/2025 16:11:24.419 53   37.6009
      53 37.6009
      53 37.6009
24/11/2025 16:10:02.650 666   37.6041
      322 37.6041
      11 37.6041
      655 37.6041
      281 37.6041
      63 37.6041
24/11/2025 16:07:25.994 1 400   37.5882
      1 400 37.5882
      1 400 37.5882
24/11/2025 16:06:41.639 3   37.6089
      3 37.6089
      3 37.6089
24/11/2025 16:05:37.362 3   37.6131
      3 37.6131
      3 37.6131
24/11/2025 16:02:28.990 27   37.5849
      27 37.5849
      27 37.5849
24/11/2025 16:01:47.933 40   37.5719
      40 37.5719
      40 37.5719
24/11/2025 16:00:52.571 27   37.5839
      27 37.5839
      27 37.5839
24/11/2025 16:00:12.839 3   37.5731
      3 37.5731
      3 37.5731
24/11/2025 16:00:00.963 31   37.5839
      31 37.5839
      31 37.5839
24/11/2025 15:58:41.985 20   37.5549
      20 37.5549
      20 37.5549
24/11/2025 15:58:41.546 375   37.5549
      375 37.5549
      375 37.5549
24/11/2025 15:56:08.285 8   37.5059
      8 37.5059
      8 37.5059
24/11/2025 15:54:47.791 2   37.5649
      2 37.5649
      2 37.5649
24/11/2025 15:50:56.589 535   37.4799
      535 37.4799
      535 37.4799
24/11/2025 15:50:20.414 2   37.4769
      2 37.4769
      2 37.4769
24/11/2025 15:49:17.665 43   37.52
      43 37.52
      43 37.52
24/11/2025 15:47:52.895 1   37.5649
      1 37.5649
      1 37.5649
24/11/2025 15:47:34.520 1   37.5549
      1 37.5549
      1 37.5549
24/11/2025 15:47:21.279 6   37.5509
      6 37.5509
      6 37.5509
24/11/2025 15:47:14.544 108   37.5271
      108 37.5271
      108 37.5271
24/11/2025 15:45:57.737 29   37.5061
      29 37.5061
      29 37.5061
24/11/2025 15:44:36.936 6   37.5059
      6 37.5059
      6 37.5059
24/11/2025 15:44:23.186 134   37.5259
      134 37.5259
      134 37.5259
24/11/2025 15:41:05.155 20   37.4891
      20 37.4891
      20 37.4891
24/11/2025 15:40:10.276 15 851   37.5269
      15 314 37.5269
      506 37.5269
      2 37.5269
      29 37.5269
      15 851 37.5269
24/11/2025 15:39:56.146 1 542   37.5269
      1 542 37.5269
      142 37.5269
      1 400 37.5269
24/11/2025 15:38:17.423 7 988   37.5269
      7 988 37.5269
      7 988 37.5269
24/11/2025 15:36:48.539 2   37.5449
      2 37.5449
      2 37.5449
24/11/2025 15:36:31.372 6 108   37.5449
      6 108 37.5449
      6 108 37.5449
24/11/2025 15:35:31.567 80   37.5519
      80 37.5519
      80 37.5519
24/11/2025 15:35:18.780 2   37.5429
      2 37.5429
      2 37.5429
24/11/2025 15:35:01.072 90   37.5419
      90 37.5419
      90 37.5419
24/11/2025 15:35:00.570 685   37.5251
      685 37.5251
      685 37.5251
24/11/2025 15:34:49.198 100   37.5389
      100 37.5389
      100 37.5389
24/11/2025 15:34:47.394 30   37.5279
      30 37.5279
      30 37.5279
24/11/2025 15:32:34.535 1   37.5109
      1 37.5109
      1 37.5109
24/11/2025 15:26:42.375 4   37.4029
      4 37.4029
      4 37.4029
24/11/2025 15:26:32.590 233   37.4029
      233 37.4029
      233 37.4029
24/11/2025 15:23:47.153 30   37.3971
      30 37.3971
      30 37.3971
24/11/2025 15:22:32.401 100   37.3941
      100 37.3941
      100 37.3941
24/11/2025 15:17:09.066 80   37.4219
      80 37.4219
      80 37.4219
24/11/2025 15:15:26.647 2   37.4051
      2 37.4051
      2 37.4051
24/11/2025 15:14:43.700 15   37.4189
      15 37.4189
      15 37.4189
24/11/2025 15:14:02.909 2   37.4169
      2 37.4169
      2 37.4169
24/11/2025 15:13:30.289 1   37.4209
      1 37.4209
      1 37.4209
24/11/2025 15:10:39.445 130   37.3691
      130 37.3691
      130 37.3691
24/11/2025 15:05:41.240 55   37.3779
      55 37.3779
      55 37.3779
24/11/2025 15:05:39.732 22   37.3633
      22 37.3633
      22 37.3633
24/11/2025 15:04:13.477 14   37.3749
      14 37.3749
      14 37.3749
24/11/2025 15:02:21.967 200   37.3739
      200 37.3739
      200 37.3739
24/11/2025 15:01:14.054 326   37.3639
      326 37.3639
      326 37.3639
24/11/2025 15:00:33.314 27   37.3531
      27 37.3531
      27 37.3531
24/11/2025 14:59:32.613 2   37.3471
      2 37.3471
      2 37.3471
24/11/2025 14:57:03.240 401   37.3699
      401 37.3699
      401 37.3699
24/11/2025 14:55:49.489 3   37.3652
      3 37.3652
      3 37.3652
24/11/2025 14:55:05.750 40   37.3749
      40 37.3749
      40 37.3749
24/11/2025 14:54:32.950 5   37.3749
      5 37.3749
      5 37.3749
24/11/2025 14:51:30.822 13   37.3749
      13 37.3749
      13 37.3749
24/11/2025 14:50:22.029 13   37.3749
      13 37.3749
      13 37.3749
24/11/2025 14:49:55.796 2   37.3829
      2 37.3829
      2 37.3829
24/11/2025 14:49:12.203 107   37.3869
      107 37.3869
      107 37.3869
24/11/2025 14:48:38.941 389   37.3859
      389 37.3859
      389 37.3859
24/11/2025 14:48:31.999 1   37.3859
      1 37.3859
      1 37.3859
24/11/2025 14:47:53.603 25   37.3919
      25 37.3919
      25 37.3919
24/11/2025 14:47:48.779 134   37.394
      134 37.394
      134 37.394
24/11/2025 14:47:32.499 2   37.3949
      2 37.3949
      2 37.3949
24/11/2025 14:47:15.445 52   37.3949
      52 37.3949
      52 37.3949
24/11/2025 14:44:13.721 16   37.3889
      16 37.3889
      16 37.3889
24/11/2025 14:43:59.791 2   37.3919
      2 37.3919
      2 37.3919
24/11/2025 14:42:37.191 96   37.3919
      96 37.3919
      96 37.3919
24/11/2025 14:41:47.643 1   37.3999
      1 37.3999
      1 37.3999
24/11/2025 14:38:35.817 10   37.4059
      10 37.4059
      10 37.4059
24/11/2025 14:35:27.855 31   37.3979
      31 37.3979
      31 37.3979
24/11/2025 14:34:35.033 109   37.3939
      109 37.3939
      109 37.3939
24/11/2025 14:33:16.574 15   37.3921
      15 37.3921
      15 37.3921
24/11/2025 14:32:38.528 72   37.4009
      72 37.4009
      72 37.4009
24/11/2025 14:30:17.900 72   37.4159
      72 37.4159
      72 37.4159
24/11/2025 14:27:11.694 27   37.4049
      27 37.4049
      27 37.4049
24/11/2025 14:26:55.275 72   37.3999
      72 37.3999
      72 37.3999
24/11/2025 14:26:12.813 6   37.3929
      6 37.3929
      6 37.3929
24/11/2025 14:25:03.086 8   37.3979
      8 37.3979
      8 37.3979
24/11/2025 14:24:05.593 2   37.3859
      2 37.3859
      2 37.3859
24/11/2025 14:22:39.612 8   37.3919
      8 37.3919
      8 37.3919
24/11/2025 14:20:12.389 4   37.4029
      4 37.4029
      4 37.4029
24/11/2025 14:18:21.922 1   37.3979
      1 37.3979
      1 37.3979
24/11/2025 14:12:33.365 3   37.3859
      3 37.3859
      3 37.3859
24/11/2025 14:12:12.542 6   37.3889
      6 37.3889
      6 37.3889
24/11/2025 14:10:51.175 42   37.3711
      42 37.3711
      42 37.3711
24/11/2025 14:10:31.736 250   37.3879
      250 37.3879
      250 37.3879
24/11/2025 14:09:36.330 13   37.3939
      13 37.3939
      13 37.3939
24/11/2025 14:09:18.854 10   37.3919
      10 37.3919
      10 37.3919
24/11/2025 14:05:08.752 14   37.3669
      14 37.3669
      14 37.3669
24/11/2025 14:04:38.684 10   37.3639
      10 37.3639
      10 37.3639
24/11/2025 14:03:51.722 1   37.3549
      1 37.3549
      1 37.3549
24/11/2025 14:01:36.364 107   37.3509
      107 37.3509
      107 37.3509
24/11/2025 14:00:51.452 6 554   37.35
      40 37.35
      6 554 37.35
      6 514 37.35
24/11/2025 14:00:11.828 1 400   37.35
      1 400 37.35
      1 400 37.35
24/11/2025 14:00:10.414 1 400   37.35
      1 400 37.35
      1 400 37.35
24/11/2025 13:59:48.624 1 400   37.35
      1 400 37.35
      1 400 37.35
24/11/2025 13:59:12.329 86   37.35
      86 37.35
      86 37.35
24/11/2025 13:58:32.110 1 400   37.35
      1 400 37.35
      1 400 37.35
24/11/2025 13:58:11.531 17   37.3391
      17 37.3391
      17 37.3391
24/11/2025 13:58:09.317 133   37.3509
      133 37.3509
      133 37.3509
24/11/2025 13:53:04.692 10   37.3419
      10 37.3419
      10 37.3419
24/11/2025 13:52:21.986 87   37.3369
      87 37.3369
      87 37.3369
24/11/2025 13:51:01.840 3   37.3361
      3 37.3361
      3 37.3361
24/11/2025 13:48:19.229 8   37.3399
      8 37.3399
      8 37.3399
24/11/2025 13:46:49.596 18   37.3241
      18 37.3241
      18 37.3241
24/11/2025 13:46:13.406 2   37.3379
      2 37.3379
      2 37.3379
24/11/2025 13:44:04.734 89   37.3261
      89 37.3261
      89 37.3261
24/11/2025 13:42:05.999 335   37.3191
      335 37.3191
      335 37.3191
24/11/2025 13:41:57.520 130   37.3299
      130 37.3299
      130 37.3299
24/11/2025 13:40:27.836 43   37.3231
      22 37.3231
      43 37.3231
      21 37.3231
24/11/2025 13:38:37.969 13   37.3269
      13 37.3269
      13 37.3269
24/11/2025 13:33:45.231 64   37.3289
      64 37.3289
      64 37.3289
24/11/2025 13:32:50.341 15   37.3339
      15 37.3339
      15 37.3339
24/11/2025 13:32:47.722 1   37.3349
      1 37.3349
      1 37.3349
24/11/2025 13:32:46.577 2   37.3349
      2 37.3349
      2 37.3349
24/11/2025 13:31:52.262 530   37.3369
      530 37.3369
      530 37.3369
24/11/2025 13:29:30.594 5   37.3319
      5 37.3319
      5 37.3319
24/11/2025 13:28:48.970 3   37.3161
      3 37.3161
      3 37.3161
24/11/2025 13:28:00.298 2   37.3091
      2 37.3091
      2 37.3091

       

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