iShs Core MSCI EM IMI U.ETF

724

678

38.34

       

Date Time Volume Order Volume Price
05/12/2025 21:53:21.041 8 670   38.34
      8 619 38.34
      51 38.34
      8 670 38.34
05/12/2025 21:52:30.856 400   38.1534
      400 38.1534
      400 38.1534
05/12/2025 21:44:16.602 3   38.2057
      3 38.2057
      3 38.2057
05/12/2025 21:40:52.070 10   38.1922
      10 38.1922
      10 38.1922
05/12/2025 21:40:12.317 130   38.1972
      130 38.1972
      130 38.1972
05/12/2025 21:33:35.973 6   38.2032
      6 38.2032
      6 38.2032
05/12/2025 21:28:06.781 5   38.203
      5 38.203
      5 38.203
05/12/2025 21:26:29.452 3   38.2022
      3 38.2022
      3 38.2022
05/12/2025 21:02:00.100 3   38.2148
      3 38.2148
      3 38.2148
05/12/2025 20:59:39.565 1   38.2229
      1 38.2229
      1 38.2229
05/12/2025 20:44:04.750 23   38.0909
      23 38.0909
      23 38.0909
05/12/2025 20:42:07.512 23   38.1141
      23 38.1141
      23 38.1141
05/12/2025 20:38:28.063 79   38.1995
      79 38.1995
      79 38.1995
05/12/2025 20:23:04.788 1   38.2005
      1 38.2005
      1 38.2005
05/12/2025 20:21:51.772 1   38.2086
      1 38.2086
      1 38.2086
05/12/2025 20:14:58.800 10   38.2265
      10 38.2265
      10 38.2265
05/12/2025 20:11:38.063 1   38.2218
      1 38.2218
      1 38.2218
05/12/2025 20:11:02.433 1   38.1191
      1 38.1191
      1 38.1191
05/12/2025 20:06:07.111 8   38.2151
      8 38.2151
      8 38.2151
05/12/2025 20:03:44.399 15   38.216
      15 38.216
      15 38.216
05/12/2025 19:55:29.051 14   38.2257
      14 38.2257
      14 38.2257
05/12/2025 19:39:02.302 3   38.1398
      3 38.1398
      3 38.1398
05/12/2025 19:38:50.536 14   38.2447
      14 38.2447
      14 38.2447
05/12/2025 19:36:31.601 3   38.2443
      3 38.2443
      3 38.2443
05/12/2025 19:34:33.846 2   38.2568
      2 38.2568
      2 38.2568
05/12/2025 19:33:50.680 3   38.2535
      3 38.2535
      3 38.2535
05/12/2025 19:27:55.820 50   38.1272
      50 38.1272
      50 38.1272
05/12/2025 19:22:05.037 2   38.1921
      2 38.1921
      2 38.1921
05/12/2025 19:17:29.396 52   38.2148
      52 38.2148
      52 38.2148
05/12/2025 19:14:52.912 10   38.2147
      10 38.2147
      10 38.2147
05/12/2025 19:13:19.819 2 215   38.35
      2 215 38.35
      2 215 38.35
05/12/2025 19:12:38.900 400   38.2223
      400 38.2223
      400 38.2223
05/12/2025 19:11:15.349 3   38.2291
      3 38.2291
      3 38.2291
05/12/2025 19:06:25.395 139   38.2232
      139 38.2232
      139 38.2232
05/12/2025 18:57:26.098 1   38.1159
      1 38.1159
      1 38.1159
05/12/2025 18:56:19.233 1   38.1092
      1 38.1092
      1 38.1092
05/12/2025 18:54:16.676 26   38.2286
      26 38.2286
      26 38.2286
05/12/2025 18:52:26.923 130   38.2225
      130 38.2225
      130 38.2225
05/12/2025 18:35:30.815 3   38.0604
      3 38.0604
      3 38.0604
05/12/2025 18:35:13.807 1   38.14
      1 38.14
      1 38.14
05/12/2025 18:29:54.499 1   38.1969
      1 38.1969
      1 38.1969
05/12/2025 18:29:48.682 2   38.0965
      2 38.0965
      2 38.0965
05/12/2025 18:29:01.911 52   38.197
      52 38.197
      52 38.197
05/12/2025 18:24:15.506 3   38.1905
      3 38.1905
      3 38.1905
05/12/2025 18:19:19.785 15   38.1895
      15 38.1895
      15 38.1895
05/12/2025 18:18:11.335 3   38.0913
      3 38.0913
      3 38.0913
05/12/2025 18:14:05.446 3   38.1918
      3 38.1918
      3 38.1918
05/12/2025 18:13:52.859 2   38.1935
      2 38.1935
      2 38.1935
05/12/2025 18:13:09.857 253   38.0937
      253 38.0937
      253 38.0937
05/12/2025 18:12:38.168 515   38.0962
      515 38.0962
      400 38.0962
      50 38.0962
      65 38.0962
05/12/2025 18:10:09.912 1   38.2062
      1 38.2062
      1 38.2062
05/12/2025 18:08:21.604 209   38.2064
      209 38.2064
      209 38.2064
05/12/2025 18:07:00.398 2   38.222
      2 38.222
      2 38.222
05/12/2025 18:00:39.697 14   38.1442
      14 38.1442
      14 38.1442
05/12/2025 17:59:45.562 7   38.1493
      7 38.1493
      7 38.1493
05/12/2025 17:59:16.182 1   38.2637
      1 38.2637
      1 38.2637
05/12/2025 17:57:23.205 2   38.2589
      2 38.2589
      2 38.2589
05/12/2025 17:57:11.357 3   38.1514
      3 38.1514
      3 38.1514
05/12/2025 17:52:20.461 27   38.2315
      27 38.2315
      27 38.2315
05/12/2025 17:50:45.767 17   38.1018
      17 38.1018
      17 38.1018
05/12/2025 17:47:57.627 20   38.1006
      20 38.1006
      20 38.1006
05/12/2025 17:46:55.036 75   38.2205
      75 38.2205
      75 38.2205
05/12/2025 17:41:08.099 79   38.2104
      79 38.2104
      79 38.2104
05/12/2025 17:38:07.484 18   38.2114
      18 38.2114
      18 38.2114
05/12/2025 17:37:53.431 1   38.2133
      1 38.2133
      1 38.2133
05/12/2025 17:35:38.420 1   38.1025
      1 38.1025
      1 38.1025
05/12/2025 17:27:30.472 3   38.2191
      3 38.2191
      3 38.2191
05/12/2025 17:27:15.993 1   38.2349
      1 38.2349
      1 38.2349
05/12/2025 17:26:10.963 8   38.2449
      8 38.2449
      8 38.2449
05/12/2025 17:21:21.949 8   38.2449
      8 38.2449
      8 38.2449
05/12/2025 17:20:19.134 2   38.2259
      2 38.2259
      2 38.2259
05/12/2025 17:20:10.125 397   38.2259
      397 38.2259
      397 38.2259
05/12/2025 17:19:29.809 8   38.2249
      8 38.2249
      8 38.2249
05/12/2025 17:17:43.095 130   38.2279
      130 38.2279
      130 38.2279
05/12/2025 17:14:16.666 2   38.2459
      2 38.2459
      2 38.2459
05/12/2025 17:12:38.542 3   38.2579
      3 38.2579
      3 38.2579
05/12/2025 17:10:57.504 76   38.2509
      76 38.2509
      76 38.2509
05/12/2025 17:10:16.708 2   38.25
      2 38.25
      2 38.25
05/12/2025 17:10:06.308 5   38.2559
      5 38.2559
      5 38.2559
05/12/2025 17:09:24.602 120   38.2579
      120 38.2579
      120 38.2579
05/12/2025 17:08:57.797 1   38.2539
      1 38.2539
      1 38.2539
05/12/2025 17:06:56.320 5   38.2549
      5 38.2549
      5 38.2549
05/12/2025 17:04:05.810 3   38.2549
      3 38.2549
      3 38.2549
05/12/2025 17:03:17.768 1   38.2539
      1 38.2539
      1 38.2539
05/12/2025 17:02:46.127 42   38.2421
      42 38.2421
      42 38.2421
05/12/2025 17:02:20.806 15   38.2461
      15 38.2461
      15 38.2461
05/12/2025 17:02:18.773 9   38.2461
      9 38.2461
      9 38.2461
05/12/2025 17:02:14.694 17   38.2501
      17 38.2501
      17 38.2501
05/12/2025 17:02:13.060 29   38.2501
      29 38.2501
      29 38.2501
05/12/2025 17:02:11.634 7   38.2501
      7 38.2501
      7 38.2501
05/12/2025 17:02:11.539 2   38.2501
      2 38.2501
      2 38.2501
05/12/2025 17:02:00.372 2   38.2501
      2 38.2501
      2 38.2501
05/12/2025 17:01:51.223 1   38.2541
      1 38.2541
      1 38.2541
05/12/2025 17:01:46.694 12   38.2591
      12 38.2591
      12 38.2591
05/12/2025 17:01:43.956 1   38.2581
      1 38.2581
      1 38.2581
05/12/2025 17:01:43.724 114   38.2581
      114 38.2581
      114 38.2581
05/12/2025 16:59:48.504 27   38.2501
      27 38.2501
      27 38.2501
05/12/2025 16:57:48.503 38   38.2511
      38 38.2511
      38 38.2511
05/12/2025 16:57:44.493 14   38.2679
      14 38.2679
      14 38.2679
05/12/2025 16:57:33.339 15   38.2739
      15 38.2739
      15 38.2739
05/12/2025 16:57:05.928 60   38.2539
      60 38.2539
      60 38.2539
05/12/2025 16:55:15.019 82   38.2831
      82 38.2831
      82 38.2831
05/12/2025 16:54:54.863 3   38.3059
      3 38.3059
      3 38.3059
05/12/2025 16:50:58.337 3   38.3171
      3 38.3171
      3 38.3171
05/12/2025 16:50:30.135 529   38.3269
      529 38.3269
      529 38.3269
05/12/2025 16:50:28.023 1   38.3279
      1 38.3279
      1 38.3279
05/12/2025 16:50:26.307 2   38.3098
      2 38.3098
      2 38.3098
05/12/2025 16:46:24.972 257   38.3319
      257 38.3319
      257 38.3319
05/12/2025 16:45:24.415 260   38.3171
      237 38.3171
      260 38.3171
      23 38.3171
05/12/2025 16:45:21.464 2   38.3289
      2 38.3289
      2 38.3289
05/12/2025 16:39:18.889 1 184   38.3259
      1 184 38.3259
      1 184 38.3259
05/12/2025 16:38:54.087 10   38.3091
      10 38.3091
      10 38.3091
05/12/2025 16:38:25.957 435   38.3121
      435 38.3121
      435 38.3121
05/12/2025 16:37:40.182 2   38.3289
      2 38.3289
      2 38.3289
05/12/2025 16:35:43.441 1   38.3289
      1 38.3289
      1 38.3289
05/12/2025 16:34:54.885 31   38.33
      31 38.33
      31 38.33
05/12/2025 16:32:53.940 1   38.3339
      1 38.3339
      1 38.3339
05/12/2025 16:31:27.746 783   38.3209
      783 38.3209
      783 38.3209
05/12/2025 16:29:32.500 594   38.3119
      594 38.3119
      594 38.3119
05/12/2025 16:28:10.630 65   38.3051
      65 38.3051
      65 38.3051
05/12/2025 16:28:01.648 3   38.3011
      3 38.3011
      3 38.3011
05/12/2025 16:27:46.902 30   38.3199
      30 38.3199
      30 38.3199
05/12/2025 16:27:30.531 10   38.3229
      10 38.3229
      10 38.3229
05/12/2025 16:26:35.411 4   38.3359
      4 38.3359
      4 38.3359
05/12/2025 16:24:48.212 1   38.3469
      1 38.3469
      1 38.3469
05/12/2025 16:24:47.082 1   38.3469
      1 38.3469
      1 38.3469
05/12/2025 16:24:44.828 14   38.3469
      14 38.3469
      14 38.3469
05/12/2025 16:24:30.212 3   38.3301
      3 38.3301
      3 38.3301
05/12/2025 16:24:22.138 2   38.3281
      2 38.3281
      2 38.3281
05/12/2025 16:22:55.008 5   38.3191
      5 38.3191
      5 38.3191
05/12/2025 16:22:21.786 1   38.3239
      1 38.3239
      1 38.3239
05/12/2025 16:20:51.624 4   38.3021
      4 38.3021
      4 38.3021
05/12/2025 16:18:27.461 5   38.3489
      5 38.3489
      5 38.3489
05/12/2025 16:16:06.281 230   38.3449
      230 38.3449
      230 38.3449
05/12/2025 16:15:00.084 3   38.3361
      3 38.3361
      3 38.3361
05/12/2025 16:14:48.404 2   38.3499
      2 38.3499
      2 38.3499
05/12/2025 16:13:09.357 1   38.3489
      1 38.3489
      1 38.3489
05/12/2025 16:13:08.340 3   38.3489
      3 38.3489
      3 38.3489
05/12/2025 16:11:39.700 60   38.3339
      60 38.3339
      60 38.3339
05/12/2025 16:08:11.666 155   38.3041
      155 38.3041
      155 38.3041
05/12/2025 16:04:40.346 40   38.3031
      40 38.3031
      40 38.3031
05/12/2025 16:04:28.381 2   38.3219
      2 38.3219
      2 38.3219
05/12/2025 16:03:35.490 430   38.30
      430 38.30
      30 38.30
      400 38.30
05/12/2025 16:00:00.796 7   38.2999
      7 38.2999
      7 38.2999
05/12/2025 15:58:33.965 1   38.2829
      1 38.2829
      1 38.2829
05/12/2025 15:57:58.998 2   38.2739
      2 38.2739
      2 38.2739
05/12/2025 15:57:12.744 8   38.2649
      8 38.2649
      8 38.2649
05/12/2025 15:56:55.887 58   38.2679
      58 38.2679
      58 38.2679
05/12/2025 15:56:32.377 11   38.2669
      11 38.2669
      11 38.2669
05/12/2025 15:54:32.900 2   38.2739
      2 38.2739
      2 38.2739
05/12/2025 15:52:16.221 3   38.2519
      3 38.2519
      3 38.2519
05/12/2025 15:51:31.955 55   38.2369
      55 38.2369
      55 38.2369
05/12/2025 15:49:47.147 1   38.2519
      1 38.2519
      1 38.2519
05/12/2025 15:49:44.840 1 025   38.2519
      1 025 38.2519
      1 025 38.2519
05/12/2025 15:49:44.686 1 400   38.2519
      1 400 38.2519
      1 400 38.2519
05/12/2025 15:49:39.104 1 400   38.2369
      1 400 38.2369
      1 400 38.2369
05/12/2025 15:49:32.059 1 400   38.2359
      1 400 38.2359
      1 400 38.2359
05/12/2025 15:48:46.376 2   38.2169
      2 38.2169
      2 38.2169
05/12/2025 15:47:51.391 1   38.2189
      1 38.2189
      1 38.2189
05/12/2025 15:47:49.999 66   38.2209
      66 38.2209
      66 38.2209
05/12/2025 15:45:07.890 26   38.21
      26 38.21
      26 38.21
05/12/2025 15:43:13.491 2   38.2039
      2 38.2039
      2 38.2039
05/12/2025 15:43:04.465 109   38.2031
      109 38.2031
      109 38.2031
05/12/2025 15:41:39.135 1 000   38.1909
      1 000 38.1909
      1 000 38.1909
05/12/2025 15:40:49.324 13   38.1849
      13 38.1849
      13 38.1849
05/12/2025 15:40:35.842 39   38.1939
      39 38.1939
      39 38.1939
05/12/2025 15:40:01.159 27   38.20
      27 38.20
      27 38.20
05/12/2025 15:39:33.168 1   38.2089
      1 38.2089
      1 38.2089
05/12/2025 15:37:35.785 932   38.2101
      294 38.2101
      688 38.2101
      9 38.2101
      235 38.2101
      638 38.2101
05/12/2025 15:36:05.683 1 400   38.2169
      1 400 38.2169
      1 400 38.2169
05/12/2025 15:35:30.031 3   38.2111
      3 38.2111
      3 38.2111
05/12/2025 15:35:01.028 126   38.2379
      126 38.2379
      126 38.2379
05/12/2025 15:35:00.830 19   38.2191
      19 38.2191
      19 38.2191
05/12/2025 15:34:57.312 2   38.2399
      2 38.2399
      2 38.2399
05/12/2025 15:30:33.872 20   38.2179
      20 38.2179
      20 38.2179
05/12/2025 15:30:02.083 7   38.2079
      7 38.2079
      7 38.2079
05/12/2025 15:29:46.580 2   38.2019
      2 38.2019
      2 38.2019
05/12/2025 15:29:32.662 13   38.2019
      13 38.2019
      13 38.2019
05/12/2025 15:27:25.515 15   38.2019
      15 38.2019
      15 38.2019
05/12/2025 15:27:19.666 122   38.1883
      122 38.1883
      122 38.1883
05/12/2025 15:26:58.552 250   38.20
      51 38.20
      199 38.20
      250 38.20
05/12/2025 15:25:49.394 2   38.1941
      2 38.1941
      2 38.1941
05/12/2025 15:21:36.247 10   38.2039
      10 38.2039
      10 38.2039
05/12/2025 15:16:30.003 131   38.1969
      131 38.1969
      131 38.1969
05/12/2025 15:16:02.099 261   38.1949
      261 38.1949
      261 38.1949
05/12/2025 15:15:56.491 48   38.1929
      48 38.1929
      48 38.1929
05/12/2025 15:15:30.330 300   38.1821
      300 38.1821
      300 38.1821
05/12/2025 15:14:03.996 500   38.1811
      500 38.1811
      500 38.1811
05/12/2025 15:11:17.495 14   38.1789
      14 38.1789
      14 38.1789
05/12/2025 15:09:39.791 26   38.1729
      26 38.1729
      26 38.1729
05/12/2025 14:58:40.853 5   38.1699
      5 38.1699
      5 38.1699
05/12/2025 14:56:29.931 12   38.1581
      12 38.1581
      12 38.1581
05/12/2025 14:55:58.936 2   38.1759
      2 38.1759
      2 38.1759
05/12/2025 14:53:45.918 2   38.1609
      2 38.1609
      2 38.1609
05/12/2025 14:47:48.402 25   38.1579
      25 38.1579
      25 38.1579
05/12/2025 14:45:45.006 58   38.15
      58 38.15
      58 38.15
05/12/2025 14:44:18.373 100   38.1629
      100 38.1629
      100 38.1629
05/12/2025 14:43:35.068 1   38.1689
      1 38.1689
      1 38.1689
05/12/2025 14:43:34.353 10   38.1689
      10 38.1689
      10 38.1689
05/12/2025 14:42:09.467 2   38.18
      2 38.18
      2 38.18
05/12/2025 14:41:29.141 4   38.1849
      4 38.1849
      4 38.1849
05/12/2025 14:41:24.774 2   38.1849
      2 38.1849
      2 38.1849
05/12/2025 14:36:16.866 5   38.2009
      5 38.2009
      5 38.2009
05/12/2025 14:33:31.646 33   38.1921
      33 38.1921
      33 38.1921
05/12/2025 14:33:02.670 13   38.20
      13 38.20
      13 38.20
05/12/2025 14:31:46.142 40   38.2159
      40 38.2159
      40 38.2159
05/12/2025 14:30:46.120 65   38.2279
      65 38.2279
      65 38.2279
05/12/2025 14:30:35.119 80   38.2279
      80 38.2279
      80 38.2279
05/12/2025 14:29:08.946 100   38.218
      100 38.218
      100 38.218
05/12/2025 14:28:14.650 4   38.2259
      4 38.2259
      4 38.2259
05/12/2025 14:26:49.533 8   38.2249
      8 38.2249
      8 38.2249
05/12/2025 14:23:32.963 19   38.2279
      19 38.2279
      19 38.2279
05/12/2025 14:22:49.569 40   38.2299
      40 38.2299
      40 38.2299
05/12/2025 14:19:33.503 51   38.2329
      51 38.2329
      51 38.2329
05/12/2025 14:19:26.194 130   38.2329
      130 38.2329
      130 38.2329
05/12/2025 14:18:12.097 2   38.2329
      2 38.2329
      2 38.2329
05/12/2025 14:15:05.811 3   38.2289
      3 38.2289
      3 38.2289
05/12/2025 14:13:21.289 27   38.2259
      27 38.2259
      27 38.2259
05/12/2025 14:13:08.863 10   38.2259
      10 38.2259
      10 38.2259
05/12/2025 14:12:46.275 42   38.2183
      42 38.2183
      42 38.2183
05/12/2025 14:11:32.497 2   38.2299
      2 38.2299
      2 38.2299
05/12/2025 14:11:00.204 100   38.2349
      100 38.2349
      100 38.2349
05/12/2025 14:10:51.221 108   38.2251
      108 38.2251
      108 38.2251
05/12/2025 14:08:13.203 392   38.2319
      392 38.2319
      392 38.2319
05/12/2025 14:08:00.020 3   38.2211
      3 38.2211
      3 38.2211
05/12/2025 14:07:43.592 27   38.2309
      27 38.2309
      27 38.2309
05/12/2025 14:07:28.085 3   38.2329
      3 38.2329
      3 38.2329
05/12/2025 14:06:57.930 2   38.2319
      2 38.2319
      2 38.2319
05/12/2025 14:04:42.982 67   38.2121
      67 38.2121
      67 38.2121
05/12/2025 14:04:21.963 6   38.2179
      6 38.2179
      6 38.2179
05/12/2025 14:03:57.445 1   38.2209
      1 38.2209
      1 38.2209
05/12/2025 14:03:56.085 2   38.2209
      2 38.2209
      2 38.2209
05/12/2025 14:01:24.706 13   38.2179
      13 38.2179
      13 38.2179
05/12/2025 13:59:40.686 4   38.2149
      4 38.2149
      4 38.2149
05/12/2025 13:58:08.715 525   38.2179
      525 38.2179
      525 38.2179
05/12/2025 13:57:52.235 56   38.2071
      56 38.2071
      56 38.2071
05/12/2025 13:57:06.211 20   38.2159
      20 38.2159
      20 38.2159
05/12/2025 13:54:25.908 10   38.2209
      10 38.2209
      10 38.2209
05/12/2025 13:53:36.232 200   38.2199
      200 38.2199
      200 38.2199
05/12/2025 13:49:57.270 13   38.2169
      13 38.2169
      13 38.2169
05/12/2025 13:47:56.491 338   38.2101
      338 38.2101
      338 38.2101
05/12/2025 13:45:51.166 14   38.2259
      14 38.2259
      14 38.2259
05/12/2025 13:44:56.121 14   38.2289
      14 38.2289
      14 38.2289
05/12/2025 13:44:44.905 8   38.2279
      8 38.2279
      8 38.2279
05/12/2025 13:42:10.532 13   38.2269
      13 38.2269
      13 38.2269
05/12/2025 13:41:41.442 309   38.2289
      309 38.2289
      309 38.2289
05/12/2025 13:39:27.745 175   38.2211
      175 38.2211
      175 38.2211
05/12/2025 13:39:27.683 28   38.2211
      28 38.2211
      28 38.2211
05/12/2025 13:38:15.629 1 073   38.2191
      1 073 38.2191
      1 073 38.2191
05/12/2025 13:37:45.452 65   38.2299
      65 38.2299
      65 38.2299
05/12/2025 13:37:07.878 10   38.2299
      10 38.2299
      10 38.2299
05/12/2025 13:36:05.582 13   38.2161
      13 38.2161
      13 38.2161
05/12/2025 13:34:01.255 14   38.2141
      14 38.2141
      14 38.2141
05/12/2025 13:28:59.771 34   38.2162
      34 38.2162
      34 38.2162
05/12/2025 13:27:19.280 3   38.2259
      3 38.2259
      3 38.2259
05/12/2025 13:25:33.134 273   38.2219
      273 38.2219
      273 38.2219
05/12/2025 13:24:58.209 96   38.2279
      96 38.2279
      96 38.2279
05/12/2025 13:24:43.314 250   38.2279
      250 38.2279
      250 38.2279
05/12/2025 13:24:08.690 4   38.2269
      4 38.2269
      4 38.2269
05/12/2025 13:23:42.599 3   38.2248
      3 38.2248
      3 38.2248
05/12/2025 13:19:37.540 10   38.2109
      10 38.2109
      10 38.2109
05/12/2025 13:19:26.054 1   38.2109
      1 38.2109
      1 38.2109
05/12/2025 13:19:24.912 2   38.2109
      2 38.2109
      2 38.2109
05/12/2025 13:18:46.067 2   38.2043
      2 38.2043
      2 38.2043
05/12/2025 13:18:39.608 17   38.2109
      17 38.2109
      17 38.2109
05/12/2025 13:18:37.648 1   38.2109
      1 38.2109
      1 38.2109
05/12/2025 13:17:01.894 204   38.2129
      204 38.2129
      204 38.2129
05/12/2025 13:16:09.895 3   38.2169
      3 38.2169
      3 38.2169
05/12/2025 13:14:47.692 260   38.2159
      260 38.2159
      260 38.2159
05/12/2025 13:14:42.637 26   38.2129
      26 38.2129
      26 38.2129
05/12/2025 13:12:56.960 11   38.23
      11 38.23
      11 38.23
05/12/2025 13:10:02.380 2   38.2061
      2 38.2061
      2 38.2061
05/12/2025 13:09:47.037 75   38.2199
      75 38.2199
      75 38.2199
05/12/2025 13:09:26.920 119   38.2199
      119 38.2199
      119 38.2199
05/12/2025 13:08:48.877 35   38.2199
      35 38.2199
      35 38.2199
05/12/2025 13:08:06.973 13   38.2129
      13 38.2129
      13 38.2129
05/12/2025 13:07:56.778 10   38.2129
      10 38.2129
      10 38.2129
05/12/2025 13:07:30.249 3   38.2081
      3 38.2081
      3 38.2081
05/12/2025 13:07:25.921 40   38.2129
      40 38.2129
      40 38.2129
05/12/2025 13:06:22.473 1   38.2129
      1 38.2129
      1 38.2129
05/12/2025 13:06:22.295 16   38.2129
      16 38.2129
      16 38.2129
05/12/2025 13:05:29.810 130   38.2129
      130 38.2129
      130 38.2129
05/12/2025 13:04:07.742 6   38.2129
      6 38.2129
      6 38.2129
05/12/2025 13:03:14.002 1   38.2119
      1 38.2119
      1 38.2119
05/12/2025 13:02:44.666 6   38.2062
      6 38.2062
      6 38.2062
05/12/2025 13:01:53.169 2   38.2189
      2 38.2189
      2 38.2189
05/12/2025 13:01:16.570 25   38.2061
      25 38.2061
      25 38.2061
05/12/2025 12:59:17.416 189   38.2229
      189 38.2229
      189 38.2229
05/12/2025 12:58:49.567 1   38.2209
      1 38.2209
      1 38.2209
05/12/2025 12:58:18.601 17   38.2091
      17 38.2091
      17 38.2091
05/12/2025 12:57:35.506 2   38.2229
      2 38.2229
      2 38.2229
05/12/2025 12:57:22.300 1   38.2091
      1 38.2091
      1 38.2091
05/12/2025 12:55:47.316 25   38.2149
      25 38.2149
      25 38.2149
05/12/2025 12:54:50.271 25   38.2139
      25 38.2139
      25 38.2139
05/12/2025 12:51:33.035 2   38.2109
      2 38.2109
      2 38.2109
05/12/2025 12:44:40.503 8   38.2019
      8 38.2019
      8 38.2019
05/12/2025 12:44:37.621 23   38.1911
      23 38.1911
      23 38.1911
05/12/2025 12:42:22.408 1   38.2039
      1 38.2039
      1 38.2039
05/12/2025 12:42:21.311 7   38.2039
      7 38.2039
      7 38.2039
05/12/2025 12:41:12.133 12   38.2039
      12 38.2039
      12 38.2039
05/12/2025 12:40:44.238 10   38.2039
      10 38.2039
      10 38.2039
05/12/2025 12:40:29.230 7   38.2039
      7 38.2039
      7 38.2039
05/12/2025 12:39:34.026 131   38.2039
      131 38.2039
      131 38.2039
05/12/2025 12:38:29.958 3   38.1921
      3 38.1921
      3 38.1921
05/12/2025 12:38:17.266 14   38.2039
      14 38.2039
      14 38.2039
05/12/2025 12:37:19.759 1   38.2039
      1 38.2039
      1 38.2039
05/12/2025 12:37:18.677 8   38.2039
      8 38.2039
      8 38.2039
05/12/2025 12:36:00.319 210   38.2129
      210 38.2129
      210 38.2129
05/12/2025 12:33:40.244 77   38.2109
      77 38.2109
      77 38.2109
05/12/2025 12:32:11.843 6   38.2109
      6 38.2109
      6 38.2109
05/12/2025 12:32:08.722 14   38.2109
      14 38.2109
      14 38.2109
05/12/2025 12:29:07.880 300   38.2069
      300 38.2069
      300 38.2069
05/12/2025 12:27:59.613 3   38.2089
      3 38.2089
      3 38.2089
05/12/2025 12:26:49.249 20   38.2069
      20 38.2069
      20 38.2069
05/12/2025 12:25:14.789 8   38.1999
      8 38.1999
      8 38.1999
05/12/2025 12:22:57.112 20   38.2059
      20 38.2059
      20 38.2059
05/12/2025 12:22:15.895 7   38.2069
      7 38.2069
      7 38.2069
05/12/2025 12:21:01.511 1   38.2079
      1 38.2079
      1 38.2079
05/12/2025 12:18:53.495 13   38.2049
      13 38.2049
      13 38.2049
05/12/2025 12:18:12.731 13   38.2079
      13 38.2079
      13 38.2079
05/12/2025 12:17:32.306 1   38.2009
      1 38.2009
      1 38.2009
05/12/2025 12:16:56.940 1   38.2029
      1 38.2029
      1 38.2029
05/12/2025 12:14:47.258 100   38.2039
      100 38.2039
      100 38.2039
05/12/2025 12:14:03.429 1   38.1941
      1 38.1941
      1 38.1941
05/12/2025 12:10:39.799 7   38.1999
      7 38.1999
      7 38.1999
05/12/2025 12:10:08.898 3   38.1999
      3 38.1999
      3 38.1999
05/12/2025 12:06:35.585 25 868   38.1999
      25 868 38.1999
      25 868 38.1999
05/12/2025 12:06:27.892 131   38.1999
      53 38.1999
      78 38.1999
      131 38.1999
05/12/2025 12:04:06.956 13   38.2019
      13 38.2019
      13 38.2019
05/12/2025 12:03:28.309 13   38.1969
      13 38.1969
      13 38.1969

       

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