iShs Core MSCI EM IMI U.ETF

1485

1232

39.3028

       

Date Time Volume Order Volume Price
03/11/2025 21:59:54.930 25   39.3028
      25 39.3028
      25 39.3028
03/11/2025 21:56:29.757 40   39.1869
      40 39.1869
      40 39.1869
03/11/2025 21:50:37.437 4   39.2776
      4 39.2776
      4 39.2776
03/11/2025 21:48:51.462 19   39.2783
      19 39.2783
      19 39.2783
03/11/2025 21:47:35.227 253   39.1725
      253 39.1725
      253 39.1725
03/11/2025 21:46:41.001 1   39.2848
      1 39.2848
      1 39.2848
03/11/2025 21:44:14.913 1   39.2904
      1 39.2904
      1 39.2904
03/11/2025 21:44:13.803 1   39.2918
      1 39.2918
      1 39.2918
03/11/2025 21:42:16.185 10   39.2887
      10 39.2887
      10 39.2887
03/11/2025 21:42:04.873 30   39.2938
      30 39.2938
      30 39.2938
03/11/2025 21:39:21.997 14   39.1826
      14 39.1826
      14 39.1826
03/11/2025 21:32:36.402 3   39.2854
      3 39.2854
      3 39.2854
03/11/2025 21:21:44.435 75   39.3045
      75 39.3045
      75 39.3045
03/11/2025 21:19:34.909 45   39.1969
      45 39.1969
      45 39.1969
03/11/2025 21:17:13.093 20   39.1958
      20 39.1958
      20 39.1958
03/11/2025 21:14:43.060 82   39.2969
      82 39.2969
      82 39.2969
03/11/2025 21:14:11.937 300   39.2958
      300 39.2958
      300 39.2958
03/11/2025 21:12:48.859 30   39.2868
      30 39.2868
      30 39.2868
03/11/2025 21:06:26.672 125   39.3059
      125 39.3059
      125 39.3059
03/11/2025 21:04:48.368 200   39.3098
      200 39.3098
      200 39.3098
03/11/2025 21:02:19.843 2   39.31
      2 39.31
      2 39.31
03/11/2025 21:00:46.303 3   39.31
      3 39.31
      3 39.31
03/11/2025 20:59:29.401 1   39.31
      1 39.31
      1 39.31
03/11/2025 20:58:32.655 200   39.2097
      200 39.2097
      198 39.2097
      2 39.2097
03/11/2025 20:55:00.506 13   39.3135
      13 39.3135
      13 39.3135
03/11/2025 20:50:19.899 1   39.3072
      1 39.3072
      1 39.3072
03/11/2025 20:49:41.576 200   39.3024
      200 39.3024
      200 39.3024
03/11/2025 20:46:31.107 11   39.2008
      11 39.2008
      11 39.2008
03/11/2025 20:44:44.842 3   39.299
      3 39.299
      3 39.299
03/11/2025 20:42:47.434 18   39.2698
      18 39.2698
      18 39.2698
03/11/2025 20:42:04.297 2   39.2899
      2 39.2899
      2 39.2899
03/11/2025 20:41:54.499 3   39.2967
      3 39.2967
      3 39.2967
03/11/2025 20:40:17.910 127   39.3083
      127 39.3083
      127 39.3083
03/11/2025 20:40:06.485 10   39.2012
      10 39.2012
      10 39.2012
03/11/2025 20:40:02.011 60   39.3092
      60 39.3092
      60 39.3092
03/11/2025 20:37:18.896 255   39.3227
      255 39.3227
      100 39.3227
      155 39.3227
03/11/2025 20:36:36.848 3   39.32
      3 39.32
      3 39.32
03/11/2025 20:32:15.780 1   39.3109
      1 39.3109
      1 39.3109
03/11/2025 20:31:42.705 50   39.3081
      50 39.3081
      50 39.3081
03/11/2025 20:30:01.219 12   39.3013
      12 39.3013
      12 39.3013
03/11/2025 20:29:23.904 50   39.2001
      50 39.2001
      50 39.2001
03/11/2025 20:28:04.186 1   39.3076
      1 39.3076
      1 39.3076
03/11/2025 20:27:37.920 3   39.306
      3 39.306
      3 39.306
03/11/2025 20:25:02.824 211   39.2975
      211 39.2975
      211 39.2975
03/11/2025 20:24:07.440 100   39.2017
      100 39.2017
      100 39.2017
03/11/2025 20:21:33.050 47   39.3065
      47 39.3065
      47 39.3065
03/11/2025 20:20:13.329 25   39.3077
      25 39.3077
      25 39.3077
03/11/2025 20:18:26.445 86   39.296
      86 39.296
      86 39.296
03/11/2025 20:17:48.451 1   39.3047
      1 39.3047
      1 39.3047
03/11/2025 20:17:47.407 1   39.306
      1 39.306
      1 39.306
03/11/2025 20:17:35.301 11   39.3049
      11 39.3049
      11 39.3049
03/11/2025 20:13:49.623 78   39.3205
      78 39.3205
      78 39.3205
03/11/2025 20:12:21.138 2   39.3055
      2 39.3055
      2 39.3055
03/11/2025 20:10:33.547 3   39.1991
      3 39.1991
      3 39.1991
03/11/2025 20:10:01.140 20   39.311
      20 39.311
      20 39.311
03/11/2025 20:09:50.237 10   39.30
      10 39.30
      10 39.30
03/11/2025 20:09:04.097 3   39.31
      3 39.31
      3 39.31
03/11/2025 20:06:37.335 261   39.2008
      261 39.2008
      261 39.2008
03/11/2025 20:04:35.216 255   39.303
      255 39.303
      255 39.303
03/11/2025 20:02:49.755 76   39.2897
      76 39.2897
      76 39.2897
03/11/2025 20:02:48.264 2   39.2911
      2 39.2911
      2 39.2911
03/11/2025 20:02:23.815 289   39.2903
      289 39.2903
      289 39.2903
03/11/2025 20:02:19.761 1   39.2889
      1 39.2889
      1 39.2889
03/11/2025 20:01:50.002 45   39.2992
      45 39.2992
      45 39.2992
03/11/2025 20:01:28.305 65   39.2019
      65 39.2019
      65 39.2019
03/11/2025 20:00:18.853 65   39.202
      65 39.202
      65 39.202
03/11/2025 19:57:14.053 21   39.328
      21 39.328
      21 39.328
03/11/2025 19:54:50.198 100   39.3068
      100 39.3068
      100 39.3068
03/11/2025 19:53:45.878 68   39.2002
      68 39.2002
      68 39.2002
03/11/2025 19:50:40.644 1   39.3232
      1 39.3232
      1 39.3232
03/11/2025 19:49:52.541 10   39.3246
      10 39.3246
      10 39.3246
03/11/2025 19:48:25.038 115   39.2211
      115 39.2211
      41 39.2211
      74 39.2211
03/11/2025 19:47:53.631 6   39.3235
      6 39.3235
      6 39.3235
03/11/2025 19:46:55.280 15   39.3293
      15 39.3293
      15 39.3293
03/11/2025 19:43:33.694 3   39.28
      3 39.28
      3 39.28
03/11/2025 19:43:22.232 26   39.3409
      26 39.3409
      26 39.3409
03/11/2025 19:39:33.012 5   39.3368
      5 39.3368
      5 39.3368
03/11/2025 19:35:18.885 101   39.3256
      101 39.3256
      101 39.3256
03/11/2025 19:26:58.197 2   39.3104
      2 39.3104
      2 39.3104
03/11/2025 19:26:48.032 14   39.3106
      14 39.3106
      14 39.3106
03/11/2025 19:23:02.978 30   39.28
      30 39.28
      30 39.28
03/11/2025 19:22:26.484 200   39.3159
      200 39.3159
      200 39.3159
03/11/2025 19:22:15.088 300   39.3135
      300 39.3135
      300 39.3135
03/11/2025 19:21:19.713 1   39.3236
      1 39.3236
      1 39.3236
03/11/2025 19:20:29.887 2   39.3191
      2 39.3191
      2 39.3191
03/11/2025 19:18:21.068 30   39.3181
      30 39.3181
      30 39.3181
03/11/2025 19:15:15.497 158   39.2111
      158 39.2111
      158 39.2111
03/11/2025 19:14:26.057 42   39.3213
      42 39.3213
      42 39.3213
03/11/2025 19:13:31.238 14   39.3253
      14 39.3253
      14 39.3253
03/11/2025 19:11:45.966 25   39.3171
      25 39.3171
      15 39.3171
      10 39.3171
03/11/2025 19:11:04.565 250   39.28
      250 39.28
      250 39.28
03/11/2025 19:09:07.009 53   39.3065
      53 39.3065
      53 39.3065
03/11/2025 19:07:57.948 30   39.3013
      30 39.3013
      30 39.3013
03/11/2025 19:07:09.595 130   39.3018
      130 39.3018
      130 39.3018
03/11/2025 19:06:25.555 1   39.3098
      1 39.3098
      1 39.3098
03/11/2025 19:00:15.742 79   39.304
      79 39.304
      79 39.304
03/11/2025 18:57:00.453 1   39.3021
      1 39.3021
      1 39.3021
03/11/2025 18:56:46.475 125   39.3024
      125 39.3024
      67 39.3024
      58 39.3024
03/11/2025 18:54:54.792 4   39.2958
      4 39.2958
      4 39.2958
03/11/2025 18:53:32.470 16   39.1876
      16 39.1876
      16 39.1876
03/11/2025 18:52:59.441 22   39.2876
      22 39.2876
      22 39.2876
03/11/2025 18:52:16.771 66   39.1848
      66 39.1848
      66 39.1848
03/11/2025 18:51:57.286 23   39.1862
      23 39.1862
      23 39.1862
03/11/2025 18:49:50.235 6   39.1875
      6 39.1875
      6 39.1875
03/11/2025 18:44:54.892 130   39.2746
      130 39.2746
      130 39.2746
03/11/2025 18:44:50.230 36   39.2737
      36 39.2737
      36 39.2737
03/11/2025 18:43:24.069 70   39.2843
      70 39.2843
      70 39.2843
03/11/2025 18:43:18.207 2   39.2843
      2 39.2843
      2 39.2843
03/11/2025 18:43:00.188 553   39.2804
      553 39.2804
      553 39.2804
03/11/2025 18:42:51.329 36   39.2804
      36 39.2804
      36 39.2804
03/11/2025 18:42:34.947 38   39.279
      38 39.279
      38 39.279
03/11/2025 18:42:28.946 5   39.2776
      5 39.2776
      5 39.2776
03/11/2025 18:42:12.797 100   39.2713
      100 39.2713
      100 39.2713
03/11/2025 18:41:05.758 110   39.2688
      110 39.2688
      110 39.2688
03/11/2025 18:40:18.345 15   39.2686
      15 39.2686
      15 39.2686
03/11/2025 18:38:52.986 40   39.1644
      40 39.1644
      40 39.1644
03/11/2025 18:35:09.919 419   39.2301
      419 39.2301
      419 39.2301
03/11/2025 18:35:01.059 300   39.2186
      300 39.2186
      300 39.2186
03/11/2025 18:34:04.098 300   39.2186
      300 39.2186
      300 39.2186
03/11/2025 18:33:05.979 6   39.2106
      6 39.2106
      6 39.2106
03/11/2025 18:32:50.774 6   39.2046
      6 39.2046
      6 39.2046
03/11/2025 18:32:35.203 6   39.202
      6 39.202
      6 39.202
03/11/2025 18:32:34.103 3   39.0962
      3 39.0962
      3 39.0962
03/11/2025 18:32:19.919 52   39.1993
      52 39.1993
      52 39.1993
03/11/2025 18:31:22.899 300   39.1849
      300 39.1849
      300 39.1849
03/11/2025 18:30:43.480 13   39.1825
      13 39.1825
      13 39.1825
03/11/2025 18:29:51.825 60   39.1752
      60 39.1752
      60 39.1752
03/11/2025 18:27:40.906 160   39.175
      160 39.175
      160 39.175
03/11/2025 18:25:25.904 1   39.2083
      1 39.2083
      1 39.2083
03/11/2025 18:24:37.811 300   39.2098
      300 39.2098
      300 39.2098
03/11/2025 18:23:44.319 13   39.2246
      13 39.2246
      13 39.2246
03/11/2025 18:23:11.111 7   39.2293
      7 39.2293
      7 39.2293
03/11/2025 18:21:19.207 47   39.2339
      47 39.2339
      47 39.2339
03/11/2025 18:20:28.423 6   39.1197
      6 39.1197
      2 39.1197
      4 39.1197
03/11/2025 18:18:36.145 1   39.1084
      1 39.1084
      1 39.1084
03/11/2025 18:17:21.084 8   39.2201
      8 39.2201
      8 39.2201
03/11/2025 18:16:11.911 89   39.2273
      89 39.2273
      89 39.2273
03/11/2025 18:15:54.722 67   39.2396
      67 39.2396
      67 39.2396
03/11/2025 18:13:52.805 5   39.1236
      5 39.1236
      5 39.1236
03/11/2025 18:12:35.648 2   39.1247
      2 39.1247
      2 39.1247
03/11/2025 18:12:17.870 1   39.2314
      1 39.2314
      1 39.2314
03/11/2025 18:12:01.453 1   39.2359
      1 39.2359
      1 39.2359
03/11/2025 18:11:17.137 6   39.2367
      6 39.2367
      6 39.2367
03/11/2025 18:10:29.310 2   39.232
      2 39.232
      2 39.232
03/11/2025 18:08:18.239 18   39.2258
      18 39.2258
      18 39.2258
03/11/2025 18:08:15.371 5   39.2276
      5 39.2276
      5 39.2276
03/11/2025 18:07:54.318 8   39.1115
      8 39.1115
      8 39.1115
03/11/2025 18:07:15.453 64   39.2149
      64 39.2149
      64 39.2149
03/11/2025 18:07:12.173 300   39.2149
      300 39.2149
      300 39.2149
03/11/2025 18:06:28.377 2   39.2108
      2 39.2108
      2 39.2108
03/11/2025 18:04:06.635 29   39.2028
      29 39.2028
      29 39.2028
03/11/2025 18:03:38.088 30   39.2048
      30 39.2048
      30 39.2048
03/11/2025 18:03:12.049 36   39.206
      36 39.206
      36 39.206
03/11/2025 18:00:18.596 50   39.21
      50 39.21
      50 39.21
03/11/2025 18:00:14.798 38   39.1114
      30 39.1114
      8 39.1114
      38 39.1114
03/11/2025 17:53:58.637 80   39.1953
      80 39.1953
      80 39.1953
03/11/2025 17:53:19.520 67   39.0906
      67 39.0906
      67 39.0906
03/11/2025 17:48:19.095 2   39.1897
      2 39.1897
      2 39.1897
03/11/2025 17:47:13.887 12   39.203
      12 39.203
      12 39.203
03/11/2025 17:41:53.910 1   39.2023
      1 39.2023
      1 39.2023
03/11/2025 17:41:40.876 65   39.0993
      65 39.0993
      65 39.0993
03/11/2025 17:41:00.300 20   39.219
      20 39.219
      20 39.219
03/11/2025 17:40:33.224 54   39.1059
      54 39.1059
      54 39.1059
03/11/2025 17:39:26.281 1   39.1037
      1 39.1037
      1 39.1037
03/11/2025 17:39:17.191 191   39.0747
      191 39.0747
      191 39.0747
03/11/2025 17:39:09.699 305   39.0747
      300 39.0747
      3 39.0747
      305 39.0747
      2 39.0747
03/11/2025 17:34:22.416 4   39.2057
      4 39.2057
      4 39.2057
03/11/2025 17:33:54.951 2   39.2106
      2 39.2106
      2 39.2106
03/11/2025 17:33:00.046 1   39.1941
      1 39.1941
      1 39.1941
03/11/2025 17:32:58.846 7   39.1969
      7 39.1969
      7 39.1969
03/11/2025 17:32:20.567 1   39.1911
      1 39.1911
      1 39.1911
03/11/2025 17:31:41.835 23   39.1787
      22 39.1787
      18 39.1787
      5 39.1787
      1 39.1787
03/11/2025 17:30:27.385 21   39.1021
      21 39.1021
      21 39.1021
03/11/2025 17:29:57.488 300   39.1239
      300 39.1239
      300 39.1239
03/11/2025 17:29:48.109 5   39.1249
      5 39.1249
      5 39.1249
03/11/2025 17:23:38.284 3   39.1201
      3 39.1201
      3 39.1201
03/11/2025 17:23:28.556 127   39.1479
      127 39.1479
      127 39.1479
03/11/2025 17:21:54.046 2   39.1429
      2 39.1429
      2 39.1429
03/11/2025 17:21:32.820 3   39.1164
      3 39.1164
      3 39.1164
03/11/2025 17:21:17.422 6   39.1379
      6 39.1379
      6 39.1379
03/11/2025 17:20:17.152 25   39.1489
      25 39.1489
      25 39.1489
03/11/2025 17:19:35.708 5   39.1459
      5 39.1459
      5 39.1459
03/11/2025 17:19:00.496 3   39.1429
      3 39.1429
      3 39.1429
03/11/2025 17:14:54.943 125   39.1439
      125 39.1439
      125 39.1439
03/11/2025 17:13:13.261 25   39.1129
      25 39.1129
      25 39.1129
03/11/2025 17:13:09.456 256   39.1169
      256 39.1169
      256 39.1169
03/11/2025 17:12:16.410 1   39.1231
      1 39.1231
      1 39.1231
03/11/2025 17:11:26.831 156   39.1121
      156 39.1121
      156 39.1121
03/11/2025 17:11:08.413 10   39.1116
      10 39.1116
      10 39.1116
03/11/2025 17:10:22.606 12   39.1051
      12 39.1051
      12 39.1051
03/11/2025 17:10:14.539 81   39.1101
      81 39.1101
      81 39.1101
03/11/2025 17:09:49.442 53   39.1081
      53 39.1081
      53 39.1081
03/11/2025 17:09:43.504 25   39.1081
      25 39.1081
      25 39.1081
03/11/2025 17:09:36.297 25   39.1081
      25 39.1081
      25 39.1081
03/11/2025 17:09:25.623 20   39.1199
      20 39.1199
      20 39.1199
03/11/2025 17:09:15.341 2   39.1051
      2 39.1051
      2 39.1051
03/11/2025 17:09:13.479 11   39.1199
      11 39.1199
      11 39.1199
03/11/2025 17:09:12.970 11   39.1051
      11 39.1051
      11 39.1051
03/11/2025 17:09:06.092 89   39.1199
      89 39.1199
      89 39.1199
03/11/2025 17:08:45.256 6   39.1021
      6 39.1021
      6 39.1021
03/11/2025 17:08:44.050 1   39.1021
      1 39.1021
      1 39.1021
03/11/2025 17:08:32.948 5   39.1021
      5 39.1021
      5 39.1021
03/11/2025 17:08:31.690 8   39.1021
      8 39.1021
      8 39.1021
03/11/2025 17:08:26.483 6   39.1021
      6 39.1021
      6 39.1021
03/11/2025 17:08:22.794 2   39.1021
      2 39.1021
      2 39.1021
03/11/2025 17:08:20.354 1   39.1061
      1 39.1061
      1 39.1061
03/11/2025 17:08:13.209 1   39.1021
      1 39.1021
      1 39.1021
03/11/2025 17:08:06.018 11   39.1112
      11 39.1112
      11 39.1112
03/11/2025 17:08:01.104 5   39.1112
      5 39.1112
      5 39.1112
03/11/2025 17:07:57.448 1   39.1112
      1 39.1112
      1 39.1112
03/11/2025 17:07:46.687 12   39.1112
      12 39.1112
      12 39.1112
03/11/2025 17:07:44.260 1   39.1112
      1 39.1112
      1 39.1112
03/11/2025 17:07:40.669 90   39.1112
      90 39.1112
      90 39.1112
03/11/2025 17:07:38.242 5   39.1112
      5 39.1112
      5 39.1112
03/11/2025 17:07:23.919 449   39.1052
      449 39.1052
      449 39.1052
03/11/2025 17:07:19.073 5   39.1052
      5 39.1052
      5 39.1052
03/11/2025 17:07:09.313 1   39.1052
      1 39.1052
      1 39.1052
03/11/2025 17:07:08.129 58   39.1052
      58 39.1052
      58 39.1052
03/11/2025 17:07:06.902 15   39.1052
      15 39.1052
      15 39.1052
03/11/2025 17:07:02.014 1   39.1052
      1 39.1052
      1 39.1052
03/11/2025 17:06:52.363 1   39.1052
      1 39.1052
      1 39.1052
03/11/2025 17:06:47.513 60   39.1052
      60 39.1052
      60 39.1052
03/11/2025 17:06:28.294 5   39.1081
      5 39.1081
      5 39.1081
03/11/2025 17:06:11.400 2   39.1141
      2 39.1141
      2 39.1141
03/11/2025 17:06:00.376 128   39.1199
      128 39.1199
      128 39.1199
03/11/2025 17:05:53.484 13   39.1101
      13 39.1101
      13 39.1101
03/11/2025 17:05:51.048 1   39.1101
      1 39.1101
      1 39.1101
03/11/2025 17:05:42.995 80   39.1189
      80 39.1189
      80 39.1189
03/11/2025 17:05:40.263 8   39.1101
      8 39.1101
      8 39.1101
03/11/2025 17:05:35.902 1   39.1072
      1 39.1072
      1 39.1072
03/11/2025 17:05:09.227 1   39.1101
      1 39.1101
      1 39.1101
03/11/2025 17:04:16.161 39   39.1199
      39 39.1199
      39 39.1199
03/11/2025 17:03:57.838 11   39.1091
      11 39.1091
      11 39.1091
03/11/2025 17:03:40.724 2   39.1199
      2 39.1199
      2 39.1199
03/11/2025 17:03:29.954 116   39.1199
      116 39.1199
      116 39.1199
03/11/2025 17:03:16.974 12   39.1199
      12 39.1199
      12 39.1199
03/11/2025 17:02:33.615 1   39.1199
      1 39.1199
      1 39.1199
03/11/2025 17:02:22.342 1   39.1199
      1 39.1199
      1 39.1199
03/11/2025 17:02:05.949 9   39.1199
      9 39.1199
      9 39.1199
03/11/2025 17:01:21.287 1   39.1199
      1 39.1199
      1 39.1199
03/11/2025 17:00:50.793 3   39.1031
      3 39.1031
      3 39.1031
03/11/2025 17:00:34.312 3   39.1111
      3 39.1111
      3 39.1111
03/11/2025 17:00:00.601 179   39.1179
      179 39.1179
      179 39.1179
03/11/2025 16:59:15.887 8   39.1199
      8 39.1199
      8 39.1199
03/11/2025 16:59:02.928 2   39.1199
      2 39.1199
      2 39.1199
03/11/2025 16:58:53.395 2   39.1199
      2 39.1199
      2 39.1199
03/11/2025 16:57:41.250 12   39.1199
      12 39.1199
      12 39.1199
03/11/2025 16:57:37.156 6   39.1199
      6 39.1199
      6 39.1199
03/11/2025 16:57:25.953 50   39.1189
      50 39.1189
      50 39.1189
03/11/2025 16:55:34.182 23   39.1119
      23 39.1119
      23 39.1119
03/11/2025 16:55:33.596 75   39.1119
      75 39.1119
      75 39.1119
03/11/2025 16:55:19.111 1   39.1139
      1 39.1139
      1 39.1139
03/11/2025 16:54:15.819 128   39.1189
      128 39.1189
      128 39.1189
03/11/2025 16:54:02.417 1   39.1199
      1 39.1199
      1 39.1199
03/11/2025 16:49:55.601 30   39.0909
      30 39.0909
      30 39.0909
03/11/2025 16:49:31.476 32   39.10
      32 39.10
      32 39.10
03/11/2025 16:46:44.615 2   39.1199
      2 39.1199
      2 39.1199
03/11/2025 16:44:05.613 2   39.1269
      2 39.1269
      2 39.1269
03/11/2025 16:43:59.253 120   39.1269
      120 39.1269
      120 39.1269
03/11/2025 16:42:24.209 1   39.1209
      1 39.1209
      1 39.1209
03/11/2025 16:40:43.763 8   39.1209
      8 39.1209
      8 39.1209
03/11/2025 16:39:52.360 29   39.0971
      29 39.0971
      29 39.0971
03/11/2025 16:35:41.875 10   39.0589
      10 39.0589
      10 39.0589
03/11/2025 16:35:17.120 13   39.0589
      13 39.0589
      13 39.0589
03/11/2025 16:35:00.105 6   39.0499
      6 39.0499
      6 39.0499
03/11/2025 16:34:31.663 23   39.0499
      23 39.0499
      23 39.0499
03/11/2025 16:32:16.614 39   39.0391
      39 39.0391
      39 39.0391
03/11/2025 16:31:39.225 228   39.0579
      228 39.0579
      228 39.0579
03/11/2025 16:31:31.709 5   39.0579
      5 39.0579
      5 39.0579
03/11/2025 16:31:06.889 25   39.0668
      25 39.0668
      25 39.0668
03/11/2025 16:30:24.645 13   39.0271
      13 39.0271
      13 39.0271
03/11/2025 16:29:51.492 65   39.0719
      65 39.0719
      65 39.0719
03/11/2025 16:29:33.778 3   39.0377
      3 39.0377
      3 39.0377
03/11/2025 16:29:13.852 4   39.0579
      4 39.0579
      4 39.0579
03/11/2025 16:27:03.906 27   39.0699
      27 39.0699
      27 39.0699
03/11/2025 16:26:16.449 1   39.0929
      1 39.0929
      1 39.0929
03/11/2025 16:26:14.631 1   39.0909
      1 39.0909
      1 39.0909
03/11/2025 16:25:40.231 23   39.10
      15 39.10
      2 39.10
      1 39.10
      5 39.10
      23 39.10
03/11/2025 16:24:37.704 30   39.1129
      30 39.1129
      30 39.1129
03/11/2025 16:24:10.482 15   39.12
      15 39.12
      15 39.12
03/11/2025 16:23:59.721 76   39.1289
      76 39.1289
      76 39.1289
03/11/2025 16:21:05.579 1   39.127
      1 39.127
      1 39.127
03/11/2025 16:20:53.526 3   39.13
      3 39.13
      3 39.13
03/11/2025 16:18:34.740 12   39.1289
      12 39.1289
      12 39.1289
03/11/2025 16:18:34.100 35   39.1259
      35 39.1259
      35 39.1259
03/11/2025 16:18:09.210 40   39.1309
      40 39.1309
      40 39.1309
03/11/2025 16:16:59.758 26   39.1289
      26 39.1289
      26 39.1289
03/11/2025 16:15:25.656 35   39.1271
      35 39.1271
      35 39.1271
03/11/2025 16:15:17.437 3   39.1359
      3 39.1359
      3 39.1359
03/11/2025 16:12:34.221 1   39.1789
      1 39.1789
      1 39.1789
03/11/2025 16:10:59.449 330   39.1779
      330 39.1779
      330 39.1779
03/11/2025 16:10:53.396 1   39.1799
      1 39.1799
      1 39.1799
03/11/2025 16:07:57.017 3   39.1519
      3 39.1519
      3 39.1519
03/11/2025 16:03:29.043 3   39.1739
      3 39.1739
      3 39.1739
03/11/2025 16:03:06.480 24   39.1659
      24 39.1659
      24 39.1659
03/11/2025 16:02:26.657 5   39.1639
      5 39.1639
      5 39.1639
03/11/2025 16:01:55.498 34   39.1231
      34 39.1231
      34 39.1231
03/11/2025 16:01:17.767 997   39.1034
      997 39.1034
      997 39.1034
03/11/2025 16:01:14.281 1 400   39.1034
      1 400 39.1034
      1 400 39.1034
03/11/2025 16:01:03.246 1 400   39.1034
      1 400 39.1034
      1 400 39.1034
03/11/2025 16:00:35.891 3   39.1321
      3 39.1321
      3 39.1321
03/11/2025 16:00:20.590 2   39.1579
      2 39.1579
      2 39.1579
03/11/2025 16:00:04.301 550   39.2535
      550 39.2535
      550 39.2535
03/11/2025 16:00:00.884 1   39.2535
      1 39.2535
      1 39.2535
03/11/2025 15:58:52.139 242   39.1579
      242 39.1579
      242 39.1579
03/11/2025 15:58:26.119 44   39.1501
      44 39.1501
      44 39.1501
03/11/2025 15:57:19.823 1   39.1501
      1 39.1501
      1 39.1501
03/11/2025 15:54:50.816 2   39.1689
      2 39.1689
      2 39.1689
03/11/2025 15:54:13.409 60   39.1729
      60 39.1729
      60 39.1729
03/11/2025 15:52:12.267 29   39.1959
      29 39.1959
      29 39.1959
03/11/2025 15:51:31.028 150   39.1979
      150 39.1979
      150 39.1979
03/11/2025 15:50:55.848 1   39.1721
      1 39.1721
      1 39.1721
03/11/2025 15:48:40.403 26   39.2119
      26 39.2119
      26 39.2119
03/11/2025 15:47:21.833 17   39.1989
      17 39.1989
      17 39.1989
03/11/2025 15:47:20.289 1   39.1969
      1 39.1969
      1 39.1969
03/11/2025 15:46:43.303 3   39.1849
      3 39.1849
      3 39.1849
03/11/2025 15:46:37.897 6   39.1809
      6 39.1809
      6 39.1809
03/11/2025 15:46:27.704 63   39.1721
      63 39.1721
      63 39.1721
03/11/2025 15:46:27.192 9   39.1829
      9 39.1829
      9 39.1829
03/11/2025 15:43:53.040 3   39.1819
      3 39.1819
      3 39.1819
03/11/2025 15:41:19.801 3   39.1889
      3 39.1889
      3 39.1889
03/11/2025 15:40:04.633 3   39.1829
      3 39.1829
      3 39.1829
03/11/2025 15:39:49.163 26   39.1809
      26 39.1809
      26 39.1809
03/11/2025 15:39:49.104 3   39.1701
      3 39.1701
      3 39.1701
03/11/2025 15:38:33.274 374   39.1741
      374 39.1741
      374 39.1741
03/11/2025 15:38:31.408 12 136   39.1909
      12 136 39.1909
      12 136 39.1909
03/11/2025 15:36:34.327 1 400   39.1909
      1 400 39.1909
      1 400 39.1909
03/11/2025 15:36:17.737 193   39.1969
      193 39.1969
      193 39.1969
03/11/2025 15:36:10.606 7   39.1909
      7 39.1909
      7 39.1909

       

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