iShs Core MSCI EM IMI U.ETF

740

699

37.8888

       

Date Time Volume Order Volume Price
25/11/2025 21:55:48.868 43   37.8888
      43 37.8888
      43 37.8888
25/11/2025 21:52:32.118 100   37.8999
      100 37.8999
      100 37.8999
25/11/2025 21:50:49.204 1   37.8999
      1 37.8999
      1 37.8999
25/11/2025 21:50:47.863 7   37.8999
      7 37.8999
      7 37.8999
25/11/2025 21:43:57.201 17   37.7669
      17 37.7669
      17 37.7669
25/11/2025 21:42:49.691 251   37.8678
      251 37.8678
      140 37.8678
      111 37.8678
25/11/2025 21:40:36.150 1   37.87
      1 37.87
      1 37.87
25/11/2025 21:40:34.921 2   37.87
      2 37.87
      2 37.87
25/11/2025 21:36:34.163 10   37.858
      10 37.858
      10 37.858
25/11/2025 21:32:27.987 3   37.8363
      3 37.8363
      3 37.8363
25/11/2025 21:23:30.480 60   37.6931
      60 37.6931
      60 37.6931
25/11/2025 21:19:31.222 1   37.7906
      1 37.7906
      1 37.7906
25/11/2025 21:16:40.935 26   37.7701
      26 37.7701
      26 37.7701
25/11/2025 21:14:38.367 3   37.7658
      3 37.7658
      3 37.7658
25/11/2025 21:12:30.278 4   37.7617
      4 37.7617
      4 37.7617
25/11/2025 21:10:06.456 39   37.7646
      39 37.7646
      39 37.7646
25/11/2025 21:04:21.597 6   37.7676
      6 37.7676
      6 37.7676
25/11/2025 21:03:46.774 94   37.7567
      94 37.7567
      94 37.7567
25/11/2025 21:03:43.955 300   37.7552
      300 37.7552
      300 37.7552
25/11/2025 21:03:05.279 86   37.7517
      86 37.7517
      86 37.7517
25/11/2025 21:02:41.817 1   37.7503
      1 37.7503
      1 37.7503
25/11/2025 21:02:41.737 4   37.7503
      4 37.7503
      4 37.7503
25/11/2025 21:00:13.529 50   37.6275
      50 37.6275
      50 37.6275
25/11/2025 20:58:59.977 17   37.6224
      17 37.6224
      17 37.6224
25/11/2025 20:56:48.837 27   37.7279
      27 37.7279
      27 37.7279
25/11/2025 20:55:49.834 17   37.6227
      17 37.6227
      17 37.6227
25/11/2025 20:51:29.730 5   37.7145
      5 37.7145
      5 37.7145
25/11/2025 20:50:09.216 12   37.6981
      12 37.6981
      12 37.6981
25/11/2025 20:50:05.993 2   37.598
      2 37.598
      2 37.598
25/11/2025 20:46:39.313 10   37.5865
      10 37.5865
      10 37.5865
25/11/2025 20:41:43.135 26   37.6706
      26 37.6706
      26 37.6706
25/11/2025 20:39:43.632 10   37.6825
      10 37.6825
      10 37.6825
25/11/2025 20:39:03.532 3   37.5819
      3 37.5819
      3 37.5819
25/11/2025 20:35:41.349 2   37.692
      2 37.692
      2 37.692
25/11/2025 20:32:32.232 155   37.6102
      155 37.6102
      155 37.6102
25/11/2025 20:26:58.698 29   37.7066
      29 37.7066
      29 37.7066
25/11/2025 20:23:16.790 35   37.7001
      35 37.7001
      35 37.7001
25/11/2025 20:18:57.469 2   37.7052
      2 37.7052
      2 37.7052
25/11/2025 20:16:07.045 133   37.7223
      133 37.7223
      133 37.7223
25/11/2025 20:15:35.594 3   37.7226
      3 37.7226
      3 37.7226
25/11/2025 20:14:53.740 2   37.7275
      2 37.7275
      2 37.7275
25/11/2025 20:06:37.183 2   37.6359
      2 37.6359
      2 37.6359
25/11/2025 20:03:50.952 3   37.7265
      3 37.7265
      3 37.7265
25/11/2025 20:01:26.786 120   37.7335
      120 37.7335
      120 37.7335
25/11/2025 20:01:25.010 300   37.7335
      300 37.7335
      300 37.7335
25/11/2025 20:00:37.442 67   37.7347
      67 37.7347
      67 37.7347
25/11/2025 19:58:23.476 1   37.6269
      1 37.6269
      1 37.6269
25/11/2025 19:55:59.975 15   37.7347
      15 37.7347
      15 37.7347
25/11/2025 19:55:40.151 6   37.6359
      6 37.6359
      6 37.6359
25/11/2025 19:52:31.774 265   37.7404
      265 37.7404
      265 37.7404
25/11/2025 19:49:15.002 132   37.7473
      132 37.7473
      132 37.7473
25/11/2025 19:48:40.712 148   37.6489
      148 37.6489
      148 37.6489
25/11/2025 19:47:34.274 4   37.7372
      4 37.7372
      4 37.7372
25/11/2025 19:47:28.900 100   37.7391
      100 37.7391
      100 37.7391
25/11/2025 19:45:47.288 1   37.6238
      1 37.6238
      1 37.6238
25/11/2025 19:43:27.785 10   37.717
      10 37.717
      10 37.717
25/11/2025 19:37:16.856 40   37.7258
      40 37.7258
      40 37.7258
25/11/2025 19:36:12.250 1   37.734
      1 37.734
      1 37.734
25/11/2025 19:32:23.485 54   37.64
      54 37.64
      54 37.64
25/11/2025 19:31:18.680 27   37.7394
      27 37.7394
      27 37.7394
25/11/2025 19:27:47.856 1   37.7278
      1 37.7278
      1 37.7278
25/11/2025 19:25:37.493 26   37.7256
      26 37.7256
      26 37.7256
25/11/2025 19:21:31.955 300   37.6002
      300 37.6002
      294 37.6002
      6 37.6002
25/11/2025 19:18:08.515 3   37.709
      3 37.709
      3 37.709
25/11/2025 19:17:39.323 212   37.7053
      212 37.7053
      212 37.7053
25/11/2025 19:11:17.699 3   37.7127
      3 37.7127
      3 37.7127
25/11/2025 19:08:10.305 3   37.585
      3 37.585
      3 37.585
25/11/2025 19:07:52.589 133   37.6861
      133 37.6861
      133 37.6861
25/11/2025 19:05:04.540 300   37.6029
      53 37.6029
      300 37.6029
      247 37.6029
25/11/2025 19:04:38.318 36   37.7093
      36 37.7093
      36 37.7093
25/11/2025 19:02:25.742 1   37.7077
      1 37.7077
      1 37.7077
25/11/2025 19:01:35.692 6   37.7114
      6 37.7114
      6 37.7114
25/11/2025 18:58:40.953 133   37.7045
      133 37.7045
      133 37.7045
25/11/2025 18:56:46.241 4   37.7095
      4 37.7095
      4 37.7095
25/11/2025 18:51:57.400 264   37.7421
      264 37.7421
      264 37.7421
25/11/2025 18:49:35.814 12   37.7482
      12 37.7482
      12 37.7482
25/11/2025 18:46:18.933 2   37.7554
      2 37.7554
      2 37.7554
25/11/2025 18:40:06.209 22   37.6636
      22 37.6636
      22 37.6636
25/11/2025 18:25:15.963 12   37.7317
      12 37.7317
      12 37.7317
25/11/2025 18:24:14.139 1   37.7215
      1 37.7215
      1 37.7215
25/11/2025 18:22:01.990 8   37.7144
      8 37.7144
      8 37.7144
25/11/2025 18:21:31.754 50   37.7162
      50 37.7162
      50 37.7162
25/11/2025 18:18:44.891 1   37.698
      1 37.698
      1 37.698
25/11/2025 18:17:26.406 1   37.7053
      1 37.7053
      1 37.7053
25/11/2025 18:16:44.140 3   37.70
      3 37.70
      3 37.70
25/11/2025 18:16:01.030 185   37.7078
      185 37.7078
      185 37.7078
25/11/2025 18:12:36.839 266   37.7026
      266 37.7026
      266 37.7026
25/11/2025 18:12:03.062 60   37.7011
      60 37.7011
      60 37.7011
25/11/2025 18:11:02.298 140   37.7007
      140 37.7007
      140 37.7007
25/11/2025 18:07:18.282 1   37.6961
      1 37.6961
      1 37.6961
25/11/2025 18:07:17.268 1   37.6993
      1 37.6993
      1 37.6993
25/11/2025 18:05:20.294 265   37.6921
      265 37.6921
      265 37.6921
25/11/2025 18:01:53.415 10   37.6785
      10 37.6785
      10 37.6785
25/11/2025 18:00:00.400 1   37.7003
      1 37.7003
      1 37.7003
25/11/2025 17:53:55.903 133   37.6895
      133 37.6895
      133 37.6895
25/11/2025 17:53:24.931 3   37.585
      3 37.585
      3 37.585
25/11/2025 17:51:25.108 11   37.5678
      11 37.5678
      11 37.5678
25/11/2025 17:46:04.187 116   37.5293
      116 37.5293
      116 37.5293
25/11/2025 17:44:34.735 1   37.6488
      1 37.6488
      1 37.6488
25/11/2025 17:44:09.325 140   37.6526
      140 37.6526
      140 37.6526
25/11/2025 17:43:35.880 27   37.6731
      27 37.6731
      27 37.6731
25/11/2025 17:40:53.017 10   37.6451
      10 37.6451
      10 37.6451
25/11/2025 17:39:56.813 168   37.6338
      168 37.6338
      152 37.6338
      1 37.6338
      15 37.6338
25/11/2025 17:38:58.829 300   37.6225
      300 37.6225
      300 37.6225
25/11/2025 17:27:03.832 59   37.5569
      59 37.5569
      59 37.5569
25/11/2025 17:24:40.270 8   37.5589
      8 37.5589
      8 37.5589
25/11/2025 17:24:29.015 3   37.5519
      3 37.5519
      3 37.5519
25/11/2025 17:23:12.304 10   37.5589
      10 37.5589
      10 37.5589
25/11/2025 17:22:25.942 7   37.5739
      7 37.5739
      7 37.5739
25/11/2025 17:22:02.678 3   37.5599
      3 37.5599
      3 37.5599
25/11/2025 17:22:01.876 1   37.5391
      1 37.5391
      1 37.5391
25/11/2025 17:21:42.151 1   37.5579
      1 37.5579
      1 37.5579
25/11/2025 17:19:13.761 6   37.5299
      6 37.5299
      6 37.5299
25/11/2025 17:16:54.247 1   37.5069
      1 37.5069
      1 37.5069
25/11/2025 17:15:24.001 220   37.4691
      220 37.4691
      220 37.4691
25/11/2025 17:14:53.522 400   37.4929
      400 37.4929
      400 37.4929
25/11/2025 17:10:23.143 1   37.5109
      1 37.5109
      1 37.5109
25/11/2025 17:09:58.055 14   37.4919
      14 37.4919
      14 37.4919
25/11/2025 17:07:03.331 500   37.4971
      500 37.4971
      500 37.4971
25/11/2025 17:05:53.745 1   37.4961
      1 37.4961
      1 37.4961
25/11/2025 17:05:31.049 13   37.5101
      13 37.5101
      13 37.5101
25/11/2025 17:05:26.478 1   37.4991
      1 37.4991
      1 37.4991
25/11/2025 17:05:20.681 46   37.4991
      46 37.4991
      46 37.4991
25/11/2025 17:05:09.036 373   37.5201
      373 37.5201
      373 37.5201
25/11/2025 17:05:03.242 1   37.5211
      1 37.5211
      1 37.5211
25/11/2025 17:05:02.039 4   37.5211
      4 37.5211
      4 37.5211
25/11/2025 17:04:41.579 19   37.5201
      19 37.5201
      19 37.5201
25/11/2025 17:04:24.908 1   37.5091
      1 37.5091
      1 37.5091
25/11/2025 17:04:16.981 2   37.4991
      2 37.4991
      2 37.4991
25/11/2025 17:04:12.330 1   37.4991
      1 37.4991
      1 37.4991
25/11/2025 17:03:53.800 26   37.5159
      26 37.5159
      26 37.5159
25/11/2025 17:03:42.938 39   37.4951
      39 37.4951
      39 37.4951
25/11/2025 17:03:02.807 4   37.4941
      4 37.4941
      4 37.4941
25/11/2025 17:02:56.977 47   37.4991
      47 37.4991
      47 37.4991
25/11/2025 16:57:48.377 25   37.5082
      25 37.5082
      25 37.5082
25/11/2025 16:55:22.862 25   37.4959
      25 37.4959
      25 37.4959
25/11/2025 16:54:14.654 25   37.5019
      25 37.5019
      25 37.5019
25/11/2025 16:51:27.795 1   37.5099
      1 37.5099
      1 37.5099
25/11/2025 16:51:04.653 1   37.5129
      1 37.5129
      1 37.5129
25/11/2025 16:51:03.135 5   37.5099
      5 37.5099
      5 37.5099
25/11/2025 16:50:44.596 2   37.5619
      2 37.5619
      2 37.5619
25/11/2025 16:47:40.870 1   37.5659
      1 37.5659
      1 37.5659
25/11/2025 16:46:29.075 60   37.5719
      60 37.5719
      60 37.5719
25/11/2025 16:44:02.115 175   37.5099
      175 37.5099
      175 37.5099
25/11/2025 16:43:47.486 182   37.4851
      182 37.4851
      182 37.4851
25/11/2025 16:43:10.592 3   37.4841
      3 37.4841
      3 37.4841
25/11/2025 16:43:02.839 1   37.4869
      1 37.4869
      1 37.4869
25/11/2025 16:40:30.518 3   37.4889
      3 37.4889
      3 37.4889
25/11/2025 16:40:14.879 800   37.4779
      800 37.4779
      800 37.4779
25/11/2025 16:39:27.491 800   37.4959
      800 37.4959
      800 37.4959
25/11/2025 16:38:50.656 2   37.4849
      2 37.4849
      2 37.4849
25/11/2025 16:38:31.747 100   37.4789
      100 37.4789
      100 37.4789
25/11/2025 16:38:13.272 1   37.4949
      1 37.4949
      1 37.4949
25/11/2025 16:38:12.238 5   37.4969
      5 37.4969
      5 37.4969
25/11/2025 16:38:10.599 3   37.4929
      3 37.4929
      3 37.4929
25/11/2025 16:37:48.478 2   37.4889
      2 37.4889
      2 37.4889
25/11/2025 16:37:28.230 15   37.4939
      15 37.4939
      15 37.4939
25/11/2025 16:36:14.837 2   37.4539
      2 37.4539
      2 37.4539
25/11/2025 16:34:44.029 2   37.4711
      2 37.4711
      2 37.4711
25/11/2025 16:34:26.593 210   37.4879
      210 37.4879
      210 37.4879
25/11/2025 16:33:12.988 20   37.4789
      20 37.4789
      20 37.4789
25/11/2025 16:33:04.571 3   37.4671
      3 37.4671
      3 37.4671
25/11/2025 16:32:42.314 800   37.4869
      800 37.4869
      800 37.4869
25/11/2025 16:28:55.354 1   37.4219
      1 37.4219
      1 37.4219
25/11/2025 16:26:08.781 5   37.4179
      5 37.4179
      5 37.4179
25/11/2025 16:25:56.604 1 336   37.4179
      1 336 37.4179
      1 336 37.4179
25/11/2025 16:25:42.141 152   37.4209
      152 37.4209
      152 37.4209
25/11/2025 16:20:37.923 3   37.4609
      3 37.4609
      3 37.4609
25/11/2025 16:19:40.357 3   37.4631
      3 37.4631
      3 37.4631
25/11/2025 16:19:33.112 36   37.4879
      36 37.4879
      36 37.4879
25/11/2025 16:17:44.747 13   37.4679
      13 37.4679
      13 37.4679
25/11/2025 16:16:23.413 25   37.4599
      25 37.4599
      25 37.4599
25/11/2025 16:15:09.215 5   37.4321
      5 37.4321
      5 37.4321
25/11/2025 16:14:46.285 1   37.4449
      1 37.4449
      1 37.4449
25/11/2025 16:14:25.270 13   37.4459
      13 37.4459
      13 37.4459
25/11/2025 16:14:21.852 28   37.4141
      28 37.4141
      28 37.4141
25/11/2025 16:13:47.028 2   37.4659
      2 37.4659
      2 37.4659
25/11/2025 16:11:15.358 2   37.44
      2 37.44
      2 37.44
25/11/2025 16:08:30.746 66   37.4601
      66 37.4601
      66 37.4601
25/11/2025 16:08:16.457 11   37.4779
      11 37.4779
      11 37.4779
25/11/2025 16:06:38.462 699   37.4339
      699 37.4339
      699 37.4339
25/11/2025 16:04:20.959 534   37.3661
      534 37.3661
      534 37.3661
25/11/2025 16:03:50.074 1   37.40
      1 37.40
      1 37.40
25/11/2025 16:03:34.685 55   37.4109
      55 37.4109
      55 37.4109
25/11/2025 16:03:13.618 27   37.4159
      27 37.4159
      27 37.4159
25/11/2025 16:02:05.486 500   37.4629
      500 37.4629
      500 37.4629
25/11/2025 16:01:47.472 30   37.4739
      30 37.4739
      30 37.4739
25/11/2025 16:00:05.167 397   37.5209
      397 37.5209
      397 37.5209
25/11/2025 16:00:01.378 9   37.5289
      9 37.5289
      9 37.5289
25/11/2025 16:00:00.877 2   37.5339
      2 37.5339
      2 37.5339
25/11/2025 15:59:39.350 28   37.5061
      28 37.5061
      28 37.5061
25/11/2025 15:55:53.431 3   37.4529
      3 37.4529
      3 37.4529
25/11/2025 15:52:38.328 22   37.4271
      22 37.4271
      22 37.4271
25/11/2025 15:52:26.911 542   37.4221
      542 37.4221
      542 37.4221
25/11/2025 15:52:08.398 3   37.4429
      3 37.4429
      3 37.4429
25/11/2025 15:51:19.002 30   37.3969
      30 37.3969
      30 37.3969
25/11/2025 15:49:57.031 50   37.3291
      50 37.3291
      50 37.3291
25/11/2025 15:48:26.559 15   37.372
      15 37.372
      15 37.372
25/11/2025 15:46:33.324 70   37.40
      70 37.40
      70 37.40
25/11/2025 15:45:33.415 1   37.4111
      1 37.4111
      1 37.4111
25/11/2025 15:45:29.793 1   37.4121
      1 37.4121
      1 37.4121
25/11/2025 15:42:51.198 430   37.50
      430 37.50
      400 37.50
      3 37.50
      27 37.50
25/11/2025 15:40:46.607 10   37.5429
      10 37.5429
      10 37.5429
25/11/2025 15:40:32.139 5   37.5709
      5 37.5709
      5 37.5709
25/11/2025 15:39:26.038 79   37.5579
      79 37.5579
      79 37.5579
25/11/2025 15:39:14.297 3   37.55
      3 37.55
      3 37.55
25/11/2025 15:37:49.003 50   37.5909
      50 37.5909
      50 37.5909
25/11/2025 15:36:15.634 1 145   37.6789
      1 145 37.6789
      1 145 37.6789
25/11/2025 15:36:15.514 1 400   37.6789
      1 400 37.6789
      1 400 37.6789
25/11/2025 15:36:11.417 2 015   37.6789
      1 400 37.6789
      615 37.6789
      2 015 37.6789
25/11/2025 15:36:04.038 1 400   37.6789
      1 400 37.6789
      1 400 37.6789
25/11/2025 15:35:00.592 14   37.5811
      14 37.5811
      14 37.5811
25/11/2025 15:35:00.490 90   37.5909
      90 37.5909
      90 37.5909
25/11/2025 15:33:55.747 132   37.6269
      132 37.6269
      132 37.6269
25/11/2025 15:32:26.408 1 400   37.60
      1 400 37.60
      1 400 37.60
25/11/2025 15:32:23.259 664   37.7049
      660 37.7049
      664 37.7049
      4 37.7049
25/11/2025 15:31:55.602 858   37.7049
      858 37.7049
      858 37.7049
25/11/2025 15:30:12.836 1 400   37.7049
      1 400 37.7049
      1 400 37.7049
25/11/2025 15:27:07.448 4   37.6399
      4 37.6399
      4 37.6399
25/11/2025 15:23:40.588 3   37.6291
      3 37.6291
      3 37.6291
25/11/2025 15:23:29.310 2   37.6379
      2 37.6379
      2 37.6379
25/11/2025 15:20:06.068 2   37.6479
      2 37.6479
      2 37.6479
25/11/2025 15:17:14.807 100   37.64
      100 37.64
      100 37.64
25/11/2025 15:12:31.840 18   37.6349
      18 37.6349
      18 37.6349
25/11/2025 15:12:00.421 1   37.6289
      1 37.6289
      1 37.6289
25/11/2025 15:08:19.791 40   37.6489
      40 37.6489
      40 37.6489
25/11/2025 15:07:42.029 6   37.6559
      6 37.6559
      6 37.6559
25/11/2025 15:07:32.670 2   37.6559
      2 37.6559
      2 37.6559
25/11/2025 15:06:59.752 1   37.6529
      1 37.6529
      1 37.6529
25/11/2025 15:06:19.176 1   37.6729
      1 37.6729
      1 37.6729
25/11/2025 15:05:44.363 3   37.6561
      3 37.6561
      3 37.6561
25/11/2025 15:02:23.370 130   37.6839
      130 37.6839
      130 37.6839
25/11/2025 15:02:18.891 32   37.6721
      32 37.6721
      32 37.6721
25/11/2025 15:01:45.611 1   37.6879
      1 37.6879
      1 37.6879
25/11/2025 15:01:35.493 5   37.6909
      5 37.6909
      5 37.6909
25/11/2025 15:00:34.070 2   37.6871
      2 37.6871
      2 37.6871
25/11/2025 14:59:18.060 14   37.6899
      14 37.6899
      14 37.6899
25/11/2025 14:59:10.703 91   37.6721
      91 37.6721
      91 37.6721
25/11/2025 14:56:21.863 21   37.70
      21 37.70
      21 37.70
25/11/2025 14:56:10.047 15   37.7119
      15 37.7119
      15 37.7119
25/11/2025 14:55:42.149 185   37.7119
      185 37.7119
      185 37.7119
25/11/2025 14:55:41.359 3   37.7061
      3 37.7061
      3 37.7061
25/11/2025 14:55:08.347 1   37.7239
      1 37.7239
      1 37.7239
25/11/2025 14:52:47.112 131   37.7189
      131 37.7189
      131 37.7189
25/11/2025 14:52:16.510 8   37.7269
      8 37.7269
      8 37.7269
25/11/2025 14:48:00.488 3   37.7239
      3 37.7239
      3 37.7239
25/11/2025 14:45:34.189 23   37.7209
      23 37.7209
      23 37.7209
25/11/2025 14:42:17.819 265   37.7229
      159 37.7229
      106 37.7229
      265 37.7229
25/11/2025 14:42:16.717 1   37.7229
      1 37.7229
      1 37.7229
25/11/2025 14:41:56.085 3   37.7219
      3 37.7219
      3 37.7219
25/11/2025 14:41:10.615 2   37.7309
      2 37.7309
      2 37.7309
25/11/2025 14:40:35.373 8   37.7289
      8 37.7289
      8 37.7289
25/11/2025 14:31:27.366 79   37.7469
      79 37.7469
      79 37.7469
25/11/2025 14:31:17.076 15   37.7469
      15 37.7469
      15 37.7469
25/11/2025 14:31:14.350 2   37.7221
      2 37.7221
      2 37.7221
25/11/2025 14:30:29.970 1   37.7589
      1 37.7589
      1 37.7589
25/11/2025 14:29:18.919 18   37.7339
      18 37.7339
      18 37.7339
25/11/2025 14:27:48.451 1   37.7399
      1 37.7399
      1 37.7399
25/11/2025 14:27:41.206 3   37.7369
      3 37.7369
      3 37.7369
25/11/2025 14:27:16.651 4   37.7131
      4 37.7131
      4 37.7131
25/11/2025 14:27:03.573 150   37.7339
      150 37.7339
      150 37.7339
25/11/2025 14:26:36.665 6   37.7309
      6 37.7309
      6 37.7309
25/11/2025 14:26:21.201 6   37.7379
      6 37.7379
      6 37.7379
25/11/2025 14:26:15.967 5   37.7379
      5 37.7379
      5 37.7379
25/11/2025 14:26:09.066 5   37.7369
      5 37.7369
      5 37.7369
25/11/2025 14:25:16.265 15   37.7231
      15 37.7231
      15 37.7231
25/11/2025 14:25:04.452 7   37.7399
      7 37.7399
      7 37.7399
25/11/2025 14:23:47.754 423   37.7429
      423 37.7429
      423 37.7429
25/11/2025 14:22:46.571 1   37.7459
      1 37.7459
      1 37.7459
25/11/2025 14:22:45.272 1   37.7459
      1 37.7459
      1 37.7459
25/11/2025 14:20:54.900 1   37.7259
      1 37.7259
      1 37.7259
25/11/2025 14:19:19.436 100   37.7229
      100 37.7229
      100 37.7229
25/11/2025 14:19:00.895 30   37.70
      30 37.70
      30 37.70
25/11/2025 14:15:29.423 18   37.69
      18 37.69
      18 37.69
25/11/2025 14:15:19.640 705   37.6929
      705 37.6929
      705 37.6929
25/11/2025 14:14:53.386 1 400   37.6929
      1 400 37.6929
      1 400 37.6929
25/11/2025 14:14:46.788 1 400   37.6929
      1 400 37.6929
      1 400 37.6929
25/11/2025 14:12:59.437 1   37.6969
      1 37.6969
      1 37.6969
25/11/2025 14:12:56.063 100   37.6929
      100 37.6929
      100 37.6929
25/11/2025 14:11:28.302 2   37.6939
      2 37.6939
      2 37.6939
25/11/2025 14:08:03.245 9   37.6699
      9 37.6699
      9 37.6699
25/11/2025 14:07:53.835 16   37.6591
      16 37.6591
      16 37.6591
25/11/2025 14:07:26.336 10   37.6829
      10 37.6829
      10 37.6829
25/11/2025 14:06:40.152 10   37.6869
      10 37.6869
      10 37.6869
25/11/2025 14:06:10.305 15   37.6891
      15 37.6891
      15 37.6891
25/11/2025 14:06:06.170 27   37.7079
      27 37.7079
      27 37.7079
25/11/2025 14:05:24.945 7   37.7009
      7 37.7009
      7 37.7009
25/11/2025 14:04:16.340 60   37.6999
      60 37.6999
      60 37.6999
25/11/2025 13:58:46.716 5   37.6729
      5 37.6729
      5 37.6729
25/11/2025 13:58:23.618 29   37.6531
      29 37.6531
      29 37.6531
25/11/2025 13:56:43.135 135   37.6549
      135 37.6549
      135 37.6549
25/11/2025 13:56:34.788 27   37.6559
      27 37.6559
      27 37.6559
25/11/2025 13:56:30.540 1   37.6589
      1 37.6589
      1 37.6589
25/11/2025 13:56:16.103 5   37.6569
      5 37.6569
      5 37.6569
25/11/2025 13:55:18.780 52   37.6639
      52 37.6639
      52 37.6639
25/11/2025 13:54:22.357 1   37.6619
      1 37.6619
      1 37.6619
25/11/2025 13:53:50.046 4   37.6459
      4 37.6459
      4 37.6459
25/11/2025 13:52:17.337 40   37.6509
      40 37.6509
      40 37.6509
25/11/2025 13:50:39.748 5   37.6389
      5 37.6389
      5 37.6389
25/11/2025 13:46:54.994 265   37.696
      265 37.696
      265 37.696
25/11/2025 13:46:28.152 8   37.66
      8 37.66
      8 37.66
25/11/2025 13:45:48.114 23   37.6819
      23 37.6819
      23 37.6819
25/11/2025 13:44:10.408 100   37.6889
      100 37.6889
      100 37.6889
25/11/2025 13:43:04.880 7   37.6589
      7 37.6589
      7 37.6589
25/11/2025 13:43:01.313 5   37.6559
      5 37.6559
      5 37.6559
25/11/2025 13:42:01.895 4   37.6279
      4 37.6279
      4 37.6279
25/11/2025 13:41:10.274 890   37.6241
      890 37.6241
      890 37.6241
25/11/2025 13:36:31.009 9   37.6161
      9 37.6161
      9 37.6161
25/11/2025 13:34:57.723 92   37.6269
      92 37.6269
      92 37.6269
25/11/2025 13:34:41.523 14   37.6181
      14 37.6181
      14 37.6181
25/11/2025 13:34:23.328 2   37.6299
      2 37.6299
      2 37.6299
25/11/2025 13:32:48.927 1   37.6359
      1 37.6359
      1 37.6359
25/11/2025 13:32:13.807 2   37.6311
      2 37.6311
      2 37.6311
25/11/2025 13:32:13.404 79   37.6549
      79 37.6549
      79 37.6549
25/11/2025 13:31:40.225 80   37.6669
      80 37.6669
      80 37.6669
25/11/2025 13:31:09.299 3   37.6473
      3 37.6473
      3 37.6473
25/11/2025 13:30:48.464 6   37.6709
      6 37.6709
      6 37.6709
25/11/2025 13:29:18.808 200   37.67
      200 37.67
      200 37.67
25/11/2025 13:21:56.898 53   37.6579
      53 37.6579
      53 37.6579
25/11/2025 13:21:50.580 795   37.6579
      795 37.6579
      795 37.6579
25/11/2025 13:20:47.128 25   37.6659
      25 37.6659
      25 37.6659
25/11/2025 13:16:01.270 921   37.6699
      921 37.6699
      921 37.6699
25/11/2025 13:07:14.762 2   37.6611
      2 37.6611
      2 37.6611
25/11/2025 13:05:58.035 53   37.6849
      53 37.6849
      53 37.6849
25/11/2025 13:02:46.413 1   37.6669
      1 37.6669
      1 37.6669
25/11/2025 13:01:22.106 2   37.6539
      2 37.6539
      2 37.6539
25/11/2025 12:59:53.335 25   37.6401
      25 37.6401
      3 37.6401
      22 37.6401
25/11/2025 12:58:18.164 35   37.6579
      35 37.6579
      35 37.6579
25/11/2025 12:58:08.577 2   37.6391
      2 37.6391
      2 37.6391
25/11/2025 12:51:21.323 5   37.6549
      5 37.6549
      5 37.6549

       

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