Am.MSCI Semic.ESG Scre.UE EUR Acc. oN

309

273

57.56

Date Time Volume Order Volume Price
16/07/2025 21:56:38.824 200   57.56
      25 57.56
      200 57.56
      175 57.56
16/07/2025 21:38:58.283 46   57.26
      46 57.26
      46 57.26
16/07/2025 21:29:30.383 95   57.21
      95 57.21
      70 57.21
      25 57.21
16/07/2025 21:05:14.002 43   57.45
      43 57.45
      43 57.45
16/07/2025 20:59:22.589 9   57.18
      9 57.18
      9 57.18
16/07/2025 20:58:15.990 9   57.17
      9 57.17
      9 57.17
16/07/2025 20:53:25.230 7   57.12
      7 57.12
      7 57.12
16/07/2025 20:50:16.105 57   57.07
      57 57.07
      57 57.07
16/07/2025 20:44:59.404 10   57.12
      10 57.12
      10 57.12
16/07/2025 20:44:37.965 10   57.12
      10 57.12
      10 57.12
16/07/2025 20:37:20.765 15   57.32
      15 57.32
      15 57.32
16/07/2025 20:35:11.448 4   57.05
      4 57.05
      4 57.05
16/07/2025 20:34:48.904 7   57.05
      7 57.05
      7 57.05
16/07/2025 20:34:08.752 9   57.31
      9 57.31
      9 57.31
16/07/2025 20:15:43.342 19   56.97
      19 56.97
      19 56.97
16/07/2025 20:08:06.965 4   57.22
      4 57.22
      4 57.22
16/07/2025 20:07:18.742 1   56.97
      1 56.97
      1 56.97
16/07/2025 19:51:18.802 10   57.17
      10 57.17
      10 57.17
16/07/2025 19:48:44.023 30   57.18
      30 57.18
      30 57.18
16/07/2025 19:44:44.202 7   57.20
      7 57.20
      7 57.20
16/07/2025 19:08:49.802 1   57.31
      1 57.31
      1 57.31
16/07/2025 19:08:18.890 3   57.29
      3 57.29
      3 57.29
16/07/2025 18:59:17.788 11   57.29
      11 57.29
      11 57.29
16/07/2025 18:54:44.820 112   57.00
      112 57.00
      112 57.00
16/07/2025 18:53:29.329 20   57.20
      20 57.20
      20 57.20
16/07/2025 18:40:38.009 55   56.88
      55 56.88
      55 56.88
16/07/2025 18:40:17.591 4   56.87
      4 56.87
      4 56.87
16/07/2025 18:26:23.287 175   56.94
      175 56.94
      175 56.94
16/07/2025 18:14:12.739 50   57.04
      50 57.04
      50 57.04
16/07/2025 18:09:35.721 1   57.05
      1 57.05
      1 57.05
16/07/2025 18:08:56.097 1   56.80
      1 56.80
      1 56.80
16/07/2025 18:01:01.933 143   56.85
      143 56.85
      143 56.85
16/07/2025 17:54:57.356 8   56.52
      8 56.52
      8 56.52
16/07/2025 17:54:30.360 9   56.43
      9 56.43
      9 56.43
16/07/2025 17:48:56.385 18   56.67
      18 56.67
      18 56.67
16/07/2025 17:47:16.480 1   56.61
      1 56.61
      1 56.61
16/07/2025 17:43:08.459 3   56.27
      3 56.27
      3 56.27
16/07/2025 17:42:45.628 11   56.51
      11 56.51
      11 56.51
16/07/2025 17:42:44.722 1   56.51
      1 56.51
      1 56.51
16/07/2025 17:42:34.349 8   56.49
      8 56.49
      8 56.49
16/07/2025 17:40:17.562 2   56.37
      2 56.37
      2 56.37
16/07/2025 17:35:59.274 10   56.43
      10 56.43
      10 56.43
16/07/2025 17:35:01.404 5   56.44
      5 56.44
      5 56.44
16/07/2025 17:35:01.113 121   56.21
      121 56.21
      119 56.21
      2 56.21
16/07/2025 17:30:36.539 10   56.26
      10 56.26
      10 56.26
16/07/2025 17:30:36.489 40   56.26
      40 56.26
      40 56.26
16/07/2025 17:28:02.369 10   56.52
      10 56.52
      10 56.52
16/07/2025 17:26:08.333 30   56.45
      30 56.45
      30 56.45
16/07/2025 17:26:08.272 35   56.43
      35 56.43
      35 56.43
16/07/2025 17:25:21.490 1 029   56.46
      1 000 56.46
      29 56.46
      1 029 56.46
16/07/2025 17:25:21.429 30   56.46
      30 56.46
      30 56.46
16/07/2025 17:24:54.531 4   56.55
      4 56.55
      4 56.55
16/07/2025 17:16:39.953 100   56.56
      50 56.56
      50 56.56
      100 56.56
16/07/2025 17:16:39.765 210   56.56
      100 56.56
      210 56.56
      110 56.56
16/07/2025 17:16:33.146 50   56.79
      50 56.79
      50 56.79
16/07/2025 17:15:29.501 25   56.99
      25 56.99
      25 56.99
16/07/2025 17:08:04.741 17   56.99
      17 56.99
      17 56.99
16/07/2025 17:05:23.726 40   57.00
      40 57.00
      40 57.00
16/07/2025 17:02:46.864 4   56.99
      4 56.99
      4 56.99
16/07/2025 17:02:01.714 10   56.98
      10 56.98
      10 56.98
16/07/2025 17:01:23.500 25   56.97
      25 56.97
      25 56.97
16/07/2025 16:59:08.204 100   56.93
      100 56.93
      100 56.93
16/07/2025 16:55:36.049 440   56.95
      440 56.95
      440 56.95
16/07/2025 16:54:33.159 369   56.87
      100 56.87
      369 56.87
      269 56.87
16/07/2025 16:54:33.093 65   56.87
      65 56.87
      65 56.87
16/07/2025 16:54:33.010 10   56.99
      10 56.99
      10 56.99
16/07/2025 16:51:57.722 23   57.15
      23 57.15
      23 57.15
16/07/2025 16:43:36.997 1   57.12
      1 57.12
      1 57.12
16/07/2025 16:43:07.825 1   57.12
      1 57.12
      1 57.12
16/07/2025 16:42:15.215 140   57.08
      140 57.08
      140 57.08
16/07/2025 16:42:08.553 2   57.08
      2 57.08
      2 57.08
16/07/2025 16:35:47.494 20   57.18
      20 57.18
      20 57.18
16/07/2025 16:31:15.941 80   57.21
      80 57.21
      80 57.21
16/07/2025 16:29:36.040 10   57.18
      10 57.18
      10 57.18
16/07/2025 16:24:49.750 1   57.18
      1 57.18
      1 57.18
16/07/2025 16:12:34.335 2   57.24
      2 57.24
      2 57.24
16/07/2025 16:02:30.321 50   57.17
      50 57.17
      50 57.17
16/07/2025 16:00:12.445 45   57.10
      45 57.10
      45 57.10
16/07/2025 16:00:01.515 1   57.15
      1 57.15
      1 57.15
16/07/2025 15:55:24.719 10   57.13
      10 57.13
      10 57.13
16/07/2025 15:54:33.848 10   57.11
      10 57.11
      10 57.11
16/07/2025 15:51:40.130 2   57.14
      2 57.14
      2 57.14
16/07/2025 15:50:58.052 3   57.16
      3 57.16
      3 57.16
16/07/2025 15:47:52.618 7   57.23
      7 57.23
      7 57.23
16/07/2025 15:45:54.985 3   57.20
      3 57.20
      3 57.20
16/07/2025 15:45:48.452 1   57.24
      1 57.24
      1 57.24
16/07/2025 15:41:43.028 200   57.24
      200 57.24
      200 57.24
16/07/2025 15:36:26.202 2   57.37
      2 57.37
      2 57.37
16/07/2025 15:32:04.784 238   57.38
      238 57.38
      238 57.38
16/07/2025 15:31:36.062 100   57.37
      100 57.37
      100 57.37
16/07/2025 15:29:57.400 10   57.65
      10 57.65
      10 57.65
16/07/2025 15:16:31.346 35   57.48
      35 57.48
      35 57.48
16/07/2025 15:14:35.901 30   57.52
      30 57.52
      30 57.52
16/07/2025 15:13:51.603 1   57.43
      1 57.43
      1 57.43
16/07/2025 15:06:50.705 5   57.44
      5 57.44
      5 57.44
16/07/2025 15:02:36.203 20   57.39
      20 57.39
      20 57.39
16/07/2025 15:02:23.085 250   57.47
      250 57.47
      250 57.47
16/07/2025 15:00:04.556 100   57.49
      100 57.49
      100 57.49
16/07/2025 14:58:58.314 3   57.48
      3 57.48
      3 57.48
16/07/2025 14:56:41.528 2   57.39
      2 57.39
      2 57.39
16/07/2025 14:55:09.923 20   57.46
      20 57.46
      20 57.46
16/07/2025 14:51:37.326 4   57.45
      4 57.45
      4 57.45
16/07/2025 14:51:21.435 4   57.45
      4 57.45
      4 57.45
16/07/2025 14:43:34.712 100   57.44
      100 57.44
      100 57.44
16/07/2025 14:41:21.570 331   57.44
      331 57.44
      331 57.44
16/07/2025 14:39:56.833 10   57.45
      10 57.45
      10 57.45
16/07/2025 14:38:15.017 51   57.37
      51 57.37
      51 57.37
16/07/2025 14:36:16.341 20   57.44
      20 57.44
      20 57.44
16/07/2025 14:33:50.814 7   57.33
      7 57.33
      7 57.33
16/07/2025 14:17:52.936 5   57.34
      5 57.34
      5 57.34
16/07/2025 14:10:36.289 20   57.39
      20 57.39
      20 57.39
16/07/2025 14:08:44.171 96   57.38
      96 57.38
      96 57.38
16/07/2025 14:02:20.909 50   57.35
      50 57.35
      50 57.35
16/07/2025 13:57:57.812 70   57.36
      70 57.36
      70 57.36
16/07/2025 13:57:20.737 11   57.31
      11 57.31
      11 57.31
16/07/2025 13:54:41.513 20   57.33
      20 57.33
      20 57.33
16/07/2025 13:49:06.539 32   57.29
      32 57.29
      32 57.29
16/07/2025 13:46:22.998 35   57.24
      35 57.24
      35 57.24
16/07/2025 13:44:00.092 1   57.27
      1 57.27
      1 57.27
16/07/2025 13:43:43.599 2   57.27
      2 57.27
      2 57.27
16/07/2025 13:40:01.028 15   57.27
      15 57.27
      15 57.27
16/07/2025 13:39:05.623 40   57.22
      40 57.22
      40 57.22
16/07/2025 13:32:58.560 3   57.24
      3 57.24
      3 57.24
16/07/2025 13:32:53.128 1   57.29
      1 57.29
      1 57.29
16/07/2025 13:27:47.140 1   57.30
      1 57.30
      1 57.30
16/07/2025 13:27:40.914 30   57.30
      30 57.30
      30 57.30
16/07/2025 13:25:46.521 200   57.27
      200 57.27
      200 57.27
16/07/2025 13:24:07.606 3   57.24
      3 57.24
      3 57.24
16/07/2025 13:23:39.619 20   57.32
      20 57.32
      20 57.32
16/07/2025 13:22:57.475 3   57.26
      3 57.26
      3 57.26
16/07/2025 13:22:33.299 9   57.27
      9 57.27
      9 57.27
16/07/2025 13:22:17.288 190   57.28
      190 57.28
      190 57.28
16/07/2025 13:05:25.944 7   57.23
      7 57.23
      7 57.23
16/07/2025 13:03:10.828 1   57.27
      1 57.27
      1 57.27
16/07/2025 13:01:11.026 50   57.25
      50 57.25
      50 57.25
16/07/2025 12:53:50.183 87   57.28
      87 57.28
      87 57.28
16/07/2025 12:51:36.499 6   57.22
      6 57.22
      6 57.22
16/07/2025 12:46:06.436 20   57.22
      20 57.22
      20 57.22
16/07/2025 12:35:02.401 4   57.16
      4 57.16
      4 57.16
16/07/2025 12:33:32.690 5   57.16
      5 57.16
      5 57.16
16/07/2025 12:23:33.022 4   57.11
      4 57.11
      4 57.11
16/07/2025 12:21:38.836 130   57.12
      130 57.12
      130 57.12
16/07/2025 12:20:03.814 3   57.12
      3 57.12
      3 57.12
16/07/2025 12:12:11.293 2   57.15
      2 57.15
      2 57.15
16/07/2025 12:11:10.529 5   57.13
      5 57.13
      5 57.13
16/07/2025 12:10:55.186 1   57.07
      1 57.07
      1 57.07
16/07/2025 12:09:50.301 25   57.07
      25 57.07
      25 57.07
16/07/2025 12:06:37.790 10   57.12
      10 57.12
      10 57.12
16/07/2025 11:57:47.336 5   57.15
      5 57.15
      5 57.15
16/07/2025 11:57:35.081 20   57.14
      20 57.14
      20 57.14
16/07/2025 11:50:41.205 4   57.04
      4 57.04
      4 57.04
16/07/2025 11:47:16.925 17   57.07
      17 57.07
      17 57.07
16/07/2025 11:47:16.770 6   57.02
      6 57.02
      6 57.02
16/07/2025 11:46:56.709 21   57.02
      21 57.02
      21 57.02
16/07/2025 11:27:45.458 35   57.09
      35 57.09
      35 57.09
16/07/2025 11:23:24.742 35   57.08
      35 57.08
      35 57.08
16/07/2025 10:55:08.019 25   57.09
      25 57.09
      25 57.09
16/07/2025 10:54:57.396 15   57.09
      15 57.09
      15 57.09
16/07/2025 10:52:20.302 36   57.14
      36 57.14
      36 57.14
16/07/2025 10:46:52.404 10   57.16
      10 57.16
      10 57.16
16/07/2025 10:44:02.945 10   57.17
      10 57.17
      10 57.17
16/07/2025 10:43:42.776 1   57.15
      1 57.15
      1 57.15
16/07/2025 10:41:44.979 8   57.15
      8 57.15
      8 57.15
16/07/2025 10:36:52.936 13   57.11
      13 57.11
      13 57.11
16/07/2025 10:27:27.743 4   57.10
      4 57.10
      4 57.10
16/07/2025 10:27:08.733 20   57.09
      20 57.09
      20 57.09
16/07/2025 10:23:50.288 175   57.09
      175 57.09
      175 57.09
16/07/2025 10:20:16.316 4   57.04
      4 57.04
      4 57.04
16/07/2025 10:16:56.563 290   57.03
      290 57.03
      290 57.03
16/07/2025 10:14:25.388 8   57.01
      8 57.01
      8 57.01
16/07/2025 10:14:09.341 217   57.01
      217 57.01
      217 57.01
16/07/2025 10:08:07.869 5   57.03
      5 57.03
      5 57.03
16/07/2025 10:07:30.877 105   57.09
      105 57.09
      105 57.09
16/07/2025 09:56:23.391 100   57.12
      100 57.12
      100 57.12
16/07/2025 09:54:31.625 2   57.12
      2 57.12
      2 57.12
16/07/2025 09:53:50.673 175   57.12
      175 57.12
      175 57.12
16/07/2025 09:53:32.982 4   57.09
      4 57.09
      4 57.09
16/07/2025 09:52:24.862 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:49:00.508 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:44:01.253 262   57.12
      262 57.12
      262 57.12
16/07/2025 09:43:14.555 2   57.09
      2 57.09
      2 57.09
16/07/2025 09:42:13.035 175   57.12
      175 57.12
      175 57.12
16/07/2025 09:38:52.564 35   57.12
      35 57.12
      35 57.12
16/07/2025 09:38:21.874 2   57.12
      2 57.12
      2 57.12
16/07/2025 09:37:10.675 20   57.12
      20 57.12
      20 57.12
16/07/2025 09:36:40.998 3   57.07
      3 57.07
      3 57.07
16/07/2025 09:36:32.243 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:34:11.108 20   57.07
      20 57.07
      20 57.07
16/07/2025 09:31:15.281 9   57.07
      9 57.07
      9 57.07
16/07/2025 09:30:35.563 1   57.11
      1 57.11
      1 57.11
16/07/2025 09:30:02.272 1   57.11
      1 57.11
      1 57.11
16/07/2025 09:29:38.237 3   57.07
      3 57.07
      3 57.07
16/07/2025 09:29:10.577 1   57.11
      1 57.11
      1 57.11
16/07/2025 09:29:06.954 1   57.11
      1 57.11
      1 57.11
16/07/2025 09:29:02.627 1   57.11
      1 57.11
      1 57.11
16/07/2025 09:28:41.003 1   57.11
      1 57.11
      1 57.11
16/07/2025 09:28:38.489 2   57.11
      2 57.11
      2 57.11
16/07/2025 09:28:13.646 432   57.11
      432 57.11
      432 57.11
16/07/2025 09:28:08.211 5   57.07
      5 57.07
      5 57.07
16/07/2025 09:28:03.586 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:28:03.290 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:28:02.880 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:27:09.573 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:27:08.774 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:26:56.297 75   57.07
      75 57.07
      75 57.07
16/07/2025 09:26:38.708 3   57.07
      3 57.07
      3 57.07
16/07/2025 09:26:12.163 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:25:05.682 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:24:31.990 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:22:35.303 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:21:38.660 3   57.06
      3 57.06
      3 57.06
16/07/2025 09:21:34.440 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:21:01.957 1   57.11
      1 57.11
      1 57.11
16/07/2025 09:19:40.771 1   57.11
      1 57.11
      1 57.11
16/07/2025 09:19:37.567 14   57.05
      14 57.05
      14 57.05
16/07/2025 09:18:46.351 1   57.11
      1 57.11
      1 57.11
16/07/2025 09:18:13.625 20   57.04
      20 57.04
      20 57.04
16/07/2025 09:17:08.650 3   57.04
      3 57.04
      3 57.04
16/07/2025 09:16:49.740 1   57.12
      1 57.12
      1 57.12
16/07/2025 09:16:41.895 4   57.10
      4 57.10
      4 57.10
16/07/2025 09:13:44.959 8   57.00
      8 57.00
      8 57.00
16/07/2025 09:13:33.477 1   57.07
      1 57.07
      1 57.07
16/07/2025 09:12:08.476 3   56.99
      3 56.99
      3 56.99
16/07/2025 09:11:41.910 1   57.05
      1 57.05
      1 57.05
16/07/2025 09:11:36.984 1   57.00
      1 57.00
      1 57.00
16/07/2025 09:11:29.207 6   57.01
      6 57.01
      6 57.01
16/07/2025 09:11:15.848 1   57.07
      1 57.07
      1 57.07
16/07/2025 09:11:14.336 1   57.09
      1 57.09
      1 57.09
16/07/2025 09:11:08.705 3   56.98
      3 56.98
      3 56.98
16/07/2025 09:11:06.984 1   57.09
      1 57.09
      1 57.09
16/07/2025 09:10:44.450 8   57.11
      8 57.11
      8 57.11
16/07/2025 09:10:32.080 1   57.11
      1 57.11
      1 57.11
16/07/2025 09:09:05.765 1   57.13
      1 57.13
      1 57.13
16/07/2025 09:09:02.040 1   57.13
      1 57.13
      1 57.13
16/07/2025 09:08:51.682 3   57.01
      3 57.01
      3 57.01
16/07/2025 09:08:42.119 1   57.13
      1 57.13
      1 57.13
16/07/2025 09:08:18.818 600   57.00
      350 57.00
      600 57.00
      250 57.00
16/07/2025 09:08:13.962 1   57.01
      1 57.01
      1 57.01
16/07/2025 09:07:58.813 144   56.97
      144 56.97
      40 56.97
      104 56.97
16/07/2025 09:07:58.739 9   56.97
      9 56.97
      9 56.97
16/07/2025 09:07:12.012 14   57.19
      14 57.19
      14 57.19
16/07/2025 09:06:49.398 1   57.18
      1 57.18
      1 57.18
16/07/2025 09:06:48.366 1   57.18
      1 57.18
      1 57.18
16/07/2025 09:04:52.992 5   57.16
      5 57.16
      5 57.16
16/07/2025 09:04:12.662 1   57.22
      1 57.22
      1 57.22
16/07/2025 09:04:05.219 3   57.04
      3 57.04
      3 57.04
16/07/2025 09:04:00.667 20   57.04
      1 57.04
      1 57.04
      20 57.04
      9 57.04
      1 57.04
      1 57.04
      1 57.04
      4 57.04
      1 57.04
      1 57.04
16/07/2025 09:04:00.640 64   57.10
      60 57.10
      4 57.10
      18 57.10
      35 57.10
      2 57.10
      9 57.10
16/07/2025 08:49:02.431 18   57.26
      18 57.26
      18 57.26
16/07/2025 08:47:05.871 18   57.44
      18 57.44
      18 57.44
16/07/2025 08:44:30.613 104   57.42
      104 57.42
      25 57.42
      15 57.42
      10 57.42
      54 57.42
16/07/2025 08:43:44.259 1   57.41
      1 57.41
      1 57.41
16/07/2025 08:38:10.094 3   57.45
      3 57.45
      3 57.45
16/07/2025 08:37:03.464 50   57.26
      50 57.26
      50 57.26
16/07/2025 08:30:03.236 9   57.53
      9 57.53
      9 57.53
16/07/2025 08:29:19.599 50   57.26
      10 57.26
      40 57.26
      50 57.26
16/07/2025 08:26:16.171 20   57.30
      20 57.30
      10 57.30
      10 57.30
16/07/2025 08:23:47.462 35   57.54
      35 57.54
      35 57.54
16/07/2025 08:12:14.709 100   57.59
      10 57.59
      90 57.59
      100 57.59
16/07/2025 08:08:02.303 125   57.60
      125 57.60
      125 57.60
16/07/2025 08:07:56.783 1 610   57.60
      1 610 57.60
      1 600 57.60
      10 57.60
16/07/2025 08:03:37.842 7   57.66
      7 57.66
      7 57.66
16/07/2025 08:00:41.750 1   57.67
      1 57.67
      1 57.67
16/07/2025 08:00:40.641 70   57.67
      70 57.67
      70 57.67
16/07/2025 08:00:36.524 28   57.33
      20 57.33
      8 57.33
      28 57.33
16/07/2025 07:58:51.723 8   57.67
      8 57.67
      8 57.67
16/07/2025 07:58:42.628 1   57.68
      1 57.68
      1 57.68
16/07/2025 07:57:19.837 10   57.68
      10 57.68
      10 57.68
16/07/2025 07:57:15.103 86   57.68
      86 57.68
      25 57.68
      21 57.68
      40 57.68
16/07/2025 07:53:26.030 10   57.71
      10 57.71
      10 57.71
16/07/2025 07:42:55.644 5   57.86
      5 57.86
      5 57.86
16/07/2025 07:42:13.178 14   57.53
      14 57.53
      14 57.53
16/07/2025 07:42:04.138 29   57.53
      4 57.53
      9 57.53
      2 57.53
      3 57.53
      15 57.53
      5 57.53
      20 57.53
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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM