iShsIV-iS.MSCI Gl Semicon. Reg. Shs USD

144

135

8.83

Date Time Volume Order Volume Price
19/11/2025 11:19:51.645 200   8.83
      200 8.83
      200 8.83
19/11/2025 11:19:40.440 200   8.83
      200 8.83
      200 8.83
19/11/2025 11:18:39.367 25   8.83
      25 8.83
      25 8.83
19/11/2025 11:16:08.950 1 500   8.831
      1 500 8.831
      1 500 8.831
19/11/2025 11:15:59.787 398   8.826
      398 8.826
      398 8.826
19/11/2025 11:09:33.212 566   8.83
      566 8.83
      566 8.83
19/11/2025 11:03:49.205 2   8.827
      2 8.827
      2 8.827
19/11/2025 11:01:24.593 41   8.83
      41 8.83
      41 8.83
19/11/2025 10:58:38.552 50   8.83
      50 8.83
      50 8.83
19/11/2025 10:52:17.415 220   8.819
      220 8.819
      220 8.819
19/11/2025 10:47:43.218 3   8.819
      3 8.819
      3 8.819
19/11/2025 10:45:08.888 3   8.809
      3 8.809
      3 8.809
19/11/2025 10:44:58.927 341   8.815
      341 8.815
      341 8.815
19/11/2025 10:44:25.595 26   8.807
      26 8.807
      26 8.807
19/11/2025 10:43:16.902 10   8.808
      10 8.808
      10 8.808
19/11/2025 10:42:23.971 2   8.808
      2 8.808
      2 8.808
19/11/2025 10:41:54.577 25   8.805
      25 8.805
      25 8.805
19/11/2025 10:37:38.213 281   8.80
      281 8.80
      281 8.80
19/11/2025 10:32:55.713 114   8.814
      114 8.814
      114 8.814
19/11/2025 10:28:52.095 130   8.804
      130 8.804
      130 8.804
19/11/2025 10:23:09.847 6   8.809
      6 8.809
      6 8.809
19/11/2025 10:13:34.054 250   8.792
      250 8.792
      250 8.792
19/11/2025 10:06:14.463 5   8.778
      5 8.778
      5 8.778
19/11/2025 09:59:13.201 100   8.79
      100 8.79
      100 8.79
19/11/2025 09:53:25.400 11   8.786
      11 8.786
      11 8.786
19/11/2025 09:46:33.273 60   8.792
      60 8.792
      60 8.792
19/11/2025 09:44:34.625 1   8.797
      1 8.797
      1 8.797
19/11/2025 09:43:41.005 3   8.796
      3 8.796
      3 8.796
19/11/2025 09:43:05.598 1   8.794
      1 8.794
      1 8.794
19/11/2025 09:42:09.031 3   8.785
      3 8.785
      3 8.785
19/11/2025 09:42:03.899 12   8.791
      12 8.791
      12 8.791
19/11/2025 09:42:03.804 4   8.791
      4 8.791
      4 8.791
19/11/2025 09:42:03.601 23   8.791
      23 8.791
      23 8.791
19/11/2025 09:41:41.370 3   8.791
      3 8.791
      3 8.791
19/11/2025 09:40:38.390 4   8.789
      4 8.789
      4 8.789
19/11/2025 09:40:02.993 2   8.794
      2 8.794
      2 8.794
19/11/2025 09:38:54.285 9   8.80
      9 8.80
      9 8.80
19/11/2025 09:38:53.278 227   8.80
      227 8.80
      227 8.80
19/11/2025 09:38:09.195 3   8.797
      3 8.797
      3 8.797
19/11/2025 09:38:02.251 1   8.803
      1 8.803
      1 8.803
19/11/2025 09:37:38.105 1   8.803
      1 8.803
      1 8.803
19/11/2025 09:37:33.078 2   8.802
      2 8.802
      2 8.802
19/11/2025 09:37:12.653 23   8.802
      23 8.802
      23 8.802
19/11/2025 09:37:12.351 1   8.802
      1 8.802
      1 8.802
19/11/2025 09:36:35.948 12   8.805
      12 8.805
      12 8.805
19/11/2025 09:36:09.203 3   8.801
      3 8.801
      3 8.801
19/11/2025 09:36:03.456 1   8.807
      1 8.807
      1 8.807
19/11/2025 09:36:02.750 1   8.807
      1 8.807
      1 8.807
19/11/2025 09:35:35.181 2   8.808
      2 8.808
      2 8.808
19/11/2025 09:34:36.704 1   8.809
      1 8.809
      1 8.809
19/11/2025 09:34:09.239 3   8.804
      3 8.804
      3 8.804
19/11/2025 09:33:33.718 1   8.812
      1 8.812
      1 8.812
19/11/2025 09:33:32.511 1   8.812
      1 8.812
      1 8.812
19/11/2025 09:33:00.941 1   8.812
      1 8.812
      1 8.812
19/11/2025 09:33:00.089 11   8.812
      11 8.812
      11 8.812
19/11/2025 09:32:10.892 1   8.814
      1 8.814
      1 8.814
19/11/2025 09:31:17.987 2   8.807
      2 8.807
      2 8.807
19/11/2025 09:31:13.367 1   8.806
      1 8.806
      1 8.806
19/11/2025 09:31:10.148 3   8.797
      3 8.797
      3 8.797
19/11/2025 09:30:43.878 1   8.806
      1 8.806
      1 8.806
19/11/2025 09:30:28.539 2   8.797
      2 8.797
      2 8.797
19/11/2025 09:30:15.304 1   8.806
      1 8.806
      1 8.806
19/11/2025 09:30:06.958 1   8.807
      1 8.807
      1 8.807
19/11/2025 09:29:39.694 3   8.798
      3 8.798
      3 8.798
19/11/2025 09:29:07.588 1   8.804
      1 8.804
      1 8.804
19/11/2025 09:28:17.909 1   8.808
      1 8.808
      1 8.808
19/11/2025 09:28:13.776 12   8.808
      12 8.808
      12 8.808
19/11/2025 09:27:32.342 2   8.802
      2 8.802
      2 8.802
19/11/2025 09:22:39.157 3   8.79
      3 8.79
      3 8.79
19/11/2025 09:22:34.628 3   8.799
      3 8.799
      3 8.799
19/11/2025 09:22:10.383 1   8.80
      1 8.80
      1 8.80
19/11/2025 09:22:04.552 6   8.80
      6 8.80
      6 8.80
19/11/2025 09:20:13.187 1   8.786
      1 8.786
      1 8.786
19/11/2025 09:19:39.313 3   8.779
      3 8.779
      3 8.779
19/11/2025 09:19:35.472 1   8.785
      1 8.785
      1 8.785
19/11/2025 09:19:06.603 2   8.782
      2 8.782
      2 8.782
19/11/2025 09:19:03.489 3   8.782
      3 8.782
      3 8.782
19/11/2025 09:18:15.798 1   8.78
      1 8.78
      1 8.78
19/11/2025 09:17:43.715 1   8.784
      1 8.784
      1 8.784
19/11/2025 09:17:11.431 1   8.783
      1 8.783
      1 8.783
19/11/2025 09:16:43.773 1   8.784
      1 8.784
      1 8.784
19/11/2025 09:16:39.355 4   8.775
      4 8.775
      4 8.775
19/11/2025 09:16:35.232 1   8.783
      1 8.783
      1 8.783
19/11/2025 09:16:21.048 2   8.78
      2 8.78
      2 8.78
19/11/2025 09:16:18.833 57   8.782
      57 8.782
      57 8.782
19/11/2025 09:16:14.706 3   8.782
      3 8.782
      3 8.782
19/11/2025 09:15:40.096 3   8.785
      3 8.785
      3 8.785
19/11/2025 09:14:34.710 1   8.786
      1 8.786
      1 8.786
19/11/2025 09:14:06.347 1   8.786
      1 8.786
      1 8.786
19/11/2025 09:13:39.391 3   8.778
      3 8.778
      3 8.778
19/11/2025 09:13:34.960 3   8.784
      3 8.784
      3 8.784
19/11/2025 09:13:33.160 1   8.784
      1 8.784
      1 8.784
19/11/2025 09:12:12.356 1   8.793
      1 8.793
      1 8.793
19/11/2025 09:12:09.034 1   8.792
      1 8.792
      1 8.792
19/11/2025 09:10:10.102 1   8.80
      1 8.80
      1 8.80
19/11/2025 09:10:05.378 1   8.80
      1 8.80
      1 8.80
19/11/2025 09:09:12.784 1   8.804
      1 8.804
      1 8.804
19/11/2025 09:09:03.729 2   8.805
      2 8.805
      2 8.805
19/11/2025 09:08:39.477 3   8.798
      3 8.798
      3 8.798
19/11/2025 09:08:34.638 92   8.798
      92 8.798
      92 8.798
19/11/2025 09:08:09.381 2   8.809
      2 8.809
      2 8.809
19/11/2025 09:08:07.462 1   8.809
      1 8.809
      1 8.809
19/11/2025 09:07:46.631 1   8.808
      1 8.808
      1 8.808
19/11/2025 09:07:41.702 1   8.808
      1 8.808
      1 8.808
19/11/2025 09:07:21.876 98   8.804
      98 8.804
      98 8.804
19/11/2025 09:06:41.946 1   8.806
      1 8.806
      1 8.806
19/11/2025 09:06:34.284 10   8.805
      10 8.805
      10 8.805
19/11/2025 09:06:11.455 1   8.804
      1 8.804
      1 8.804
19/11/2025 09:06:07.329 1   8.804
      1 8.804
      1 8.804
19/11/2025 09:05:39.455 3   8.806
      3 8.806
      3 8.806
19/11/2025 09:05:12.996 1   8.811
      1 8.811
      1 8.811
19/11/2025 09:05:08.195 2   8.811
      2 8.811
      2 8.811
19/11/2025 09:04:35.975 1   8.802
      1 8.802
      1 8.802
19/11/2025 09:04:20.292 2   8.806
      2 8.806
      2 8.806
19/11/2025 09:04:16.066 3   8.787
      3 8.787
      3 8.787
19/11/2025 09:04:07.924 4   8.803
      4 8.803
      4 8.803
19/11/2025 09:04:00.487 26   8.809
      2 8.809
      26 8.809
      12 8.809
      1 8.809
      6 8.809
      1 8.809
      4 8.809
19/11/2025 08:57:54.877 1   8.859
      1 8.859
      1 8.859
19/11/2025 08:49:16.753 14   8.795
      14 8.795
      14 8.795
19/11/2025 08:25:53.790 50   8.792
      50 8.792
      50 8.792
19/11/2025 08:20:57.211 504   8.792
      504 8.792
      504 8.792
19/11/2025 08:20:56.624 14   8.792
      14 8.792
      14 8.792
19/11/2025 08:06:10.525 3   8.783
      3 8.783
      3 8.783
19/11/2025 08:05:36.630 12   8.838
      12 8.838
      12 8.838
19/11/2025 08:01:34.978 2 230   8.775
      2 230 8.775
      2 230 8.775
19/11/2025 08:00:54.737 3   8.834
      3 8.834
      3 8.834
19/11/2025 08:00:17.216 133   8.776
      133 8.776
      133 8.776
19/11/2025 08:00:15.408 5   8.836
      5 8.836
      5 8.836
19/11/2025 08:00:14.819 10   8.836
      10 8.836
      10 8.836
19/11/2025 08:00:09.371 29   8.836
      29 8.836
      29 8.836
19/11/2025 08:00:03.024 280   8.776
      280 8.776
      199 8.776
      81 8.776
19/11/2025 07:42:36.538 5   8.771
      5 8.771
      5 8.771
19/11/2025 07:41:36.282 53   8.83
      53 8.83
      53 8.83
19/11/2025 07:38:08.346 990   8.77
      990 8.77
      990 8.77
19/11/2025 07:36:42.287 2 044   8.768
      2 002 8.768
      1 035 8.768
      9 8.768
      1 000 8.768
      12 8.768
      30 8.768
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