iShs Core MSCI EM IMI U.ETF

681

618

36.90

       

Date Time Volume Order Volume Price
17/12/2025 21:55:25.015 219   36.90
      219 36.90
      219 36.90
17/12/2025 21:49:23.124 3   36.9587
      3 36.9587
      3 36.9587
17/12/2025 21:46:06.918 3   36.9522
      3 36.9522
      3 36.9522
17/12/2025 21:44:38.607 70   36.9699
      70 36.9699
      70 36.9699
17/12/2025 21:43:11.753 50   36.9614
      50 36.9614
      50 36.9614
17/12/2025 21:39:19.220 70   36.9437
      70 36.9437
      70 36.9437
17/12/2025 21:38:07.589 18   36.9383
      18 36.9383
      18 36.9383
17/12/2025 21:38:02.110 30   36.9366
      30 36.9366
      30 36.9366
17/12/2025 21:35:38.415 2   36.9448
      2 36.9448
      2 36.9448
17/12/2025 21:31:30.549 16   36.943
      16 36.943
      16 36.943
17/12/2025 21:30:37.583 14   36.8596
      14 36.8596
      14 36.8596
17/12/2025 21:13:19.293 13   36.8673
      13 36.8673
      13 36.8673
17/12/2025 21:09:13.515 210   36.8567
      4 36.8567
      6 36.8567
      210 36.8567
      2 36.8567
      3 36.8567
      10 36.8567
      10 36.8567
      175 36.8567
17/12/2025 21:00:59.147 13   36.97
      13 36.97
      13 36.97
17/12/2025 20:52:29.215 6   36.9729
      6 36.9729
      6 36.9729
17/12/2025 20:50:00.482 3   36.9737
      3 36.9737
      3 36.9737
17/12/2025 20:45:53.324 3   36.9677
      3 36.9677
      3 36.9677
17/12/2025 20:45:13.280 1   36.90
      1 36.90
      1 36.90
17/12/2025 20:44:05.280 4   36.9602
      4 36.9602
      4 36.9602
17/12/2025 20:42:50.887 1   36.9684
      1 36.9684
      1 36.9684
17/12/2025 20:38:53.748 121   36.9578
      121 36.9578
      121 36.9578
17/12/2025 20:37:55.250 1   36.9446
      1 36.9446
      1 36.9446
17/12/2025 20:36:07.356 1   36.9441
      1 36.9441
      1 36.9441
17/12/2025 20:36:05.067 175   36.9395
      175 36.9395
      175 36.9395
17/12/2025 20:33:28.023 7   36.90
      7 36.90
      7 36.90
17/12/2025 20:28:29.226 1   36.90
      1 36.90
      1 36.90
17/12/2025 20:27:26.669 21   36.9408
      21 36.9408
      21 36.9408
17/12/2025 20:26:22.701 9   36.9426
      9 36.9426
      9 36.9426
17/12/2025 20:26:02.291 16   36.90
      16 36.90
      16 36.90
17/12/2025 20:24:57.155 3   36.90
      3 36.90
      3 36.90
17/12/2025 20:24:55.545 17   36.9533
      17 36.9533
      17 36.9533
17/12/2025 20:24:42.464 2   36.9526
      2 36.9526
      2 36.9526
17/12/2025 20:24:11.877 54   36.953
      54 36.953
      54 36.953
17/12/2025 20:14:00.417 1   36.9447
      1 36.9447
      1 36.9447
17/12/2025 20:12:50.714 1   36.9437
      1 36.9437
      1 36.9437
17/12/2025 20:12:40.144 5   36.9447
      5 36.9447
      5 36.9447
17/12/2025 20:10:32.269 25   36.942
      25 36.942
      25 36.942
17/12/2025 20:08:48.231 1   36.9421
      1 36.9421
      1 36.9421
17/12/2025 20:07:28.825 3   36.90
      3 36.90
      3 36.90
17/12/2025 20:07:02.050 1   36.9366
      1 36.9366
      1 36.9366
17/12/2025 20:06:13.145 1   36.90
      1 36.90
      1 36.90
17/12/2025 20:02:30.985 15   36.90
      15 36.90
      15 36.90
17/12/2025 20:01:34.337 81   36.9451
      81 36.9451
      81 36.9451
17/12/2025 20:01:28.419 15   36.90
      15 36.90
      15 36.90
17/12/2025 20:00:51.682 1   36.9487
      1 36.9487
      1 36.9487
17/12/2025 20:00:08.991 297   36.9538
      297 36.9538
      297 36.9538
17/12/2025 19:59:46.866 40   36.9472
      40 36.9472
      40 36.9472
17/12/2025 19:59:10.140 160   36.9449
      160 36.9449
      160 36.9449
17/12/2025 19:56:20.851 3   36.90
      3 36.90
      3 36.90
17/12/2025 19:50:23.212 1   36.9414
      1 36.9414
      1 36.9414
17/12/2025 19:49:10.922 135   36.9442
      135 36.9442
      135 36.9442
17/12/2025 19:48:36.849 27   36.9441
      27 36.9441
      27 36.9441
17/12/2025 19:44:49.854 54   36.962
      54 36.962
      54 36.962
17/12/2025 19:43:58.460 10   36.9553
      10 36.9553
      10 36.9553
17/12/2025 19:40:56.144 25   36.90
      25 36.90
      25 36.90
17/12/2025 19:36:24.059 7   36.9941
      7 36.9941
      7 36.9941
17/12/2025 19:36:01.513 53   36.985
      53 36.985
      53 36.985
17/12/2025 19:31:50.786 493   36.9723
      493 36.9723
      493 36.9723
17/12/2025 19:30:12.616 950   36.90
      545 36.90
      405 36.90
      950 36.90
17/12/2025 19:29:45.608 100   36.9956
      100 36.9956
      100 36.9956
17/12/2025 19:28:57.897 500   36.9956
      500 36.9956
      500 36.9956
17/12/2025 19:25:55.126 100   36.90
      100 36.90
      100 36.90
17/12/2025 19:25:23.080 500   36.9007
      500 36.9007
      500 36.9007
17/12/2025 19:09:57.991 150   36.9219
      120 36.9219
      150 36.9219
      30 36.9219
17/12/2025 19:08:15.364 6   36.9334
      6 36.9334
      6 36.9334
17/12/2025 19:06:35.833 5   37.0415
      5 37.0415
      5 37.0415
17/12/2025 19:04:41.194 4   37.0349
      4 37.0349
      4 37.0349
17/12/2025 19:03:38.800 1   36.9324
      1 36.9324
      1 36.9324
17/12/2025 19:00:40.155 3   37.0295
      3 37.0295
      3 37.0295
17/12/2025 18:56:15.969 8   37.0143
      8 37.0143
      8 37.0143
17/12/2025 18:45:57.523 1   36.9802
      1 36.9802
      1 36.9802
17/12/2025 18:45:43.018 8   36.9872
      8 36.9872
      8 36.9872
17/12/2025 18:45:11.567 1   36.9969
      1 36.9969
      1 36.9969
17/12/2025 18:36:36.074 15   37.046
      15 37.046
      15 37.046
17/12/2025 18:36:27.293 2   37.0441
      2 37.0441
      2 37.0441
17/12/2025 18:31:37.584 25   36.9574
      25 36.9574
      25 36.9574
17/12/2025 18:30:49.219 4   37.0414
      4 37.0414
      4 37.0414
17/12/2025 18:26:44.707 100   36.9474
      100 36.9474
      100 36.9474
17/12/2025 18:25:37.679 6   37.0647
      6 37.0647
      6 37.0647
17/12/2025 18:25:01.982 6   37.0665
      6 37.0665
      6 37.0665
17/12/2025 18:19:41.205 5   37.0241
      5 37.0241
      5 37.0241
17/12/2025 18:17:05.470 10   36.9872
      10 36.9872
      10 36.9872
17/12/2025 18:13:18.250 275   36.9125
      275 36.9125
      275 36.9125
17/12/2025 18:07:58.842 27   37.00
      27 37.00
      27 37.00
17/12/2025 18:07:42.677 108   36.9052
      108 36.9052
      108 36.9052
17/12/2025 18:03:05.013 1   36.9995
      1 36.9995
      1 36.9995
17/12/2025 18:02:27.865 39   36.9261
      39 36.9261
      39 36.9261
17/12/2025 18:00:06.771 4   36.9379
      4 36.9379
      4 36.9379
17/12/2025 17:58:59.430 3   36.9111
      3 36.9111
      3 36.9111
17/12/2025 17:58:30.847 1   37.0147
      1 37.0147
      1 37.0147
17/12/2025 17:56:53.084 8   36.90
      8 36.90
      8 36.90
17/12/2025 17:56:42.007 3   36.9868
      3 36.9868
      3 36.9868
17/12/2025 17:55:42.531 11   36.9961
      11 36.9961
      11 36.9961
17/12/2025 17:55:29.111 27   36.9931
      27 36.9931
      27 36.9931
17/12/2025 17:50:56.016 26   36.90
      26 36.90
      22 36.90
      2 36.90
      2 36.90
17/12/2025 17:50:07.378 14   37.0237
      14 37.0237
      14 37.0237
17/12/2025 17:44:18.037 54   37.0388
      54 37.0388
      54 37.0388
17/12/2025 17:41:20.978 1   37.0029
      1 37.0029
      1 37.0029
17/12/2025 17:40:31.676 30   36.9962
      30 36.9962
      30 36.9962
17/12/2025 17:38:38.417 9   37.006
      9 37.006
      9 37.006
17/12/2025 17:34:54.440 129   36.99
      129 36.99
      129 36.99
17/12/2025 17:34:54.290 2   37.0093
      1 37.0093
      2 37.0093
      1 37.0093
17/12/2025 17:30:08.629 850   36.9594
      800 36.9594
      48 36.9594
      850 36.9594
      2 36.9594
17/12/2025 17:28:51.912 7   37.00
      7 37.00
      7 37.00
17/12/2025 17:27:20.767 161   37.0109
      161 37.0109
      161 37.0109
17/12/2025 17:27:13.342 9   37.0109
      9 37.0109
      9 37.0109
17/12/2025 17:26:51.067 1   37.0169
      1 37.0169
      1 37.0169
17/12/2025 17:26:50.128 2   37.0169
      2 37.0169
      2 37.0169
17/12/2025 17:25:51.350 34   37.0069
      34 37.0069
      34 37.0069
17/12/2025 17:22:47.622 1   36.9621
      1 36.9621
      1 36.9621
17/12/2025 17:22:00.397 48   36.9661
      48 36.9661
      48 36.9661
17/12/2025 17:20:27.117 80   36.9689
      80 36.9689
      80 36.9689
17/12/2025 17:19:14.095 4   36.9779
      4 36.9779
      4 36.9779
17/12/2025 17:15:34.915 1   36.9281
      1 36.9281
      1 36.9281
17/12/2025 17:15:30.644 240   36.95
      240 36.95
      240 36.95
17/12/2025 17:13:43.284 2   36.9869
      2 36.9869
      2 36.9869
17/12/2025 17:11:13.133 268   37.0129
      268 37.0129
      268 37.0129
17/12/2025 17:10:28.889 5   37.0259
      5 37.0259
      5 37.0259
17/12/2025 17:07:40.532 13   37.0509
      13 37.0509
      13 37.0509
17/12/2025 17:05:11.629 4   37.0179
      4 37.0179
      4 37.0179
17/12/2025 17:04:50.077 300   37.0109
      300 37.0109
      300 37.0109
17/12/2025 17:03:27.628 31   36.9621
      31 36.9621
      31 36.9621
17/12/2025 17:02:47.512 1   36.9591
      1 36.9591
      1 36.9591
17/12/2025 17:02:47.052 8   36.9591
      8 36.9591
      8 36.9591
17/12/2025 17:02:31.137 9   36.9561
      9 36.9561
      9 36.9561
17/12/2025 17:02:30.568 130   36.9561
      130 36.9561
      130 36.9561
17/12/2025 17:02:06.018 68   36.9491
      68 36.9491
      68 36.9491
17/12/2025 17:02:04.685 1   36.9481
      1 36.9481
      1 36.9481
17/12/2025 17:02:04.169 1   36.9481
      1 36.9481
      1 36.9481
17/12/2025 17:02:03.236 1   36.9403
      1 36.9403
      1 36.9403
17/12/2025 17:02:00.870 1   36.9403
      1 36.9403
      1 36.9403
17/12/2025 17:02:00.767 9   36.9403
      9 36.9403
      9 36.9403
17/12/2025 17:02:00.559 11   36.9403
      11 36.9403
      11 36.9403
17/12/2025 17:01:29.421 600   36.9729
      600 36.9729
      600 36.9729
17/12/2025 17:01:19.882 250   36.9671
      250 36.9671
      250 36.9671
17/12/2025 17:00:33.410 28   36.9865
      28 36.9865
      28 36.9865
17/12/2025 17:00:19.984 136   36.9899
      136 36.9899
      136 36.9899
17/12/2025 16:56:51.000 108   37.0069
      108 37.0069
      108 37.0069
17/12/2025 16:55:35.905 25   36.9849
      25 36.9849
      25 36.9849
17/12/2025 16:55:35.643 20   36.9672
      20 36.9672
      20 36.9672
17/12/2025 16:52:52.423 399   37.00
      240 37.00
      8 37.00
      15 37.00
      5 37.00
      3 37.00
      27 37.00
      399 37.00
      65 37.00
      32 37.00
      2 37.00
      2 37.00
17/12/2025 16:52:51.574 51   37.0039
      51 37.0039
      51 37.0039
17/12/2025 16:43:50.137 142   37.0839
      142 37.0839
      142 37.0839
17/12/2025 16:43:19.782 28   37.0661
      28 37.0661
      28 37.0661
17/12/2025 16:42:56.890 161   37.0889
      161 37.0889
      161 37.0889
17/12/2025 16:41:46.599 15   37.10
      15 37.10
      15 37.10
17/12/2025 16:37:31.161 1   37.1699
      1 37.1699
      1 37.1699
17/12/2025 16:37:30.163 1   37.1699
      1 37.1699
      1 37.1699
17/12/2025 16:36:48.387 21   37.15
      21 37.15
      6 37.15
      15 37.15
17/12/2025 16:35:54.958 117   37.18
      59 37.18
      117 37.18
      58 37.18
17/12/2025 16:35:29.619 137   37.20
      115 37.20
      10 37.20
      137 37.20
      12 37.20
17/12/2025 16:30:28.342 3   37.2351
      3 37.2351
      3 37.2351
17/12/2025 16:30:11.531 4   37.2669
      4 37.2669
      4 37.2669
17/12/2025 16:29:54.829 3   37.2549
      3 37.2549
      3 37.2549
17/12/2025 16:28:45.170 1   37.2291
      1 37.2291
      1 37.2291
17/12/2025 16:27:17.899 13   37.2211
      13 37.2211
      13 37.2211
17/12/2025 16:26:40.400 1   37.2439
      1 37.2439
      1 37.2439
17/12/2025 16:26:13.665 10   37.2519
      10 37.2519
      10 37.2519
17/12/2025 16:24:27.472 2   37.2759
      2 37.2759
      2 37.2759
17/12/2025 16:23:39.755 1   37.2749
      1 37.2749
      1 37.2749
17/12/2025 16:23:38.436 28   37.2709
      28 37.2709
      28 37.2709
17/12/2025 16:20:24.044 54   37.2369
      54 37.2369
      54 37.2369
17/12/2025 16:17:28.542 30   37.2629
      30 37.2629
      30 37.2629
17/12/2025 16:16:20.834 1   37.2589
      1 37.2589
      1 37.2589
17/12/2025 16:14:45.008 18   37.2441
      18 37.2441
      18 37.2441
17/12/2025 16:14:24.195 7   37.2451
      7 37.2451
      7 37.2451
17/12/2025 16:14:09.317 2   37.2411
      2 37.2411
      2 37.2411
17/12/2025 16:11:11.251 1   37.2659
      1 37.2659
      1 37.2659
17/12/2025 16:10:13.458 122   37.2599
      122 37.2599
      122 37.2599
17/12/2025 16:10:03.637 153   37.25
      153 37.25
      153 37.25
17/12/2025 16:08:54.532 2   37.27
      2 37.27
      2 37.27
17/12/2025 16:08:38.609 238   37.2631
      215 37.2631
      23 37.2631
      238 37.2631
17/12/2025 16:07:44.020 1   37.2789
      1 37.2789
      1 37.2789
17/12/2025 16:07:43.274 7   37.2789
      7 37.2789
      7 37.2789
17/12/2025 16:05:15.121 25   37.2869
      25 37.2869
      25 37.2869
17/12/2025 16:03:32.963 115   37.2751
      115 37.2751
      115 37.2751
17/12/2025 16:00:01.989 21   37.3039
      21 37.3039
      21 37.3039
17/12/2025 15:58:25.675 200   37.3089
      200 37.3089
      200 37.3089
17/12/2025 15:51:56.082 100   37.2889
      100 37.2889
      100 37.2889
17/12/2025 15:48:10.469 213   37.2669
      213 37.2669
      213 37.2669
17/12/2025 15:47:51.778 523   37.2631
      523 37.2631
      523 37.2631
17/12/2025 15:47:20.824 5   37.2819
      5 37.2819
      5 37.2819
17/12/2025 15:46:17.880 74   37.279
      74 37.279
      74 37.279
17/12/2025 15:45:25.198 1   37.2895
      1 37.2895
      1 37.2895
17/12/2025 15:41:05.875 1   37.3229
      1 37.3229
      1 37.3229
17/12/2025 15:40:29.815 1   37.2916
      1 37.2916
      1 37.2916
17/12/2025 15:40:06.028 194   37.2906
      194 37.2906
      194 37.2906
17/12/2025 15:39:27.379 1   37.3319
      1 37.3319
      1 37.3319
17/12/2025 15:38:49.398 28   37.3349
      28 37.3349
      28 37.3349
17/12/2025 15:37:01.887 364   37.3021
      364 37.3021
      364 37.3021
17/12/2025 15:36:04.395 1 148   37.3719
      1 148 37.3719
      1 148 37.3719
17/12/2025 15:35:01.533 61   37.3421
      61 37.3421
      61 37.3421
17/12/2025 15:35:00.673 318   37.3619
      318 37.3619
      318 37.3619
17/12/2025 15:34:14.227 53   37.3739
      53 37.3739
      53 37.3739
17/12/2025 15:33:32.548 11   37.3779
      11 37.3779
      11 37.3779
17/12/2025 15:33:16.105 3   37.3769
      3 37.3769
      3 37.3769
17/12/2025 15:30:33.562 1   37.3559
      1 37.3559
      1 37.3559
17/12/2025 15:29:38.999 53   37.3469
      53 37.3469
      53 37.3469
17/12/2025 15:29:28.112 27   37.3459
      27 37.3459
      27 37.3459
17/12/2025 15:25:12.005 150   37.3579
      150 37.3579
      150 37.3579
17/12/2025 15:21:26.622 21   37.3401
      21 37.3401
      21 37.3401
17/12/2025 15:20:34.371 30   37.3599
      30 37.3599
      30 37.3599
17/12/2025 15:12:08.580 26   37.3679
      26 37.3679
      26 37.3679
17/12/2025 15:11:53.317 600   37.3679
      600 37.3679
      600 37.3679
17/12/2025 15:11:03.328 110   37.3679
      110 37.3679
      110 37.3679
17/12/2025 15:09:21.318 2   37.3709
      2 37.3709
      2 37.3709
17/12/2025 15:08:01.513 142   37.35
      142 37.35
      142 37.35
17/12/2025 15:07:30.605 520   37.3729
      520 37.3729
      520 37.3729
17/12/2025 15:01:36.515 5   37.3699
      5 37.3699
      5 37.3699
17/12/2025 15:00:55.857 15   37.3649
      15 37.3649
      15 37.3649
17/12/2025 14:59:02.609 200   37.3636
      200 37.3636
      200 37.3636
17/12/2025 14:48:29.147 5   37.3685
      5 37.3685
      5 37.3685
17/12/2025 14:47:50.602 244   37.3689
      244 37.3689
      244 37.3689
17/12/2025 14:47:13.796 1   37.3689
      1 37.3689
      1 37.3689
17/12/2025 14:43:27.299 117   37.3391
      117 37.3391
      117 37.3391
17/12/2025 14:41:35.346 133   37.3487
      133 37.3487
      133 37.3487
17/12/2025 14:39:12.607 12   37.3293
      12 37.3293
      12 37.3293
17/12/2025 14:37:49.744 14   37.3639
      14 37.3639
      14 37.3639
17/12/2025 14:33:50.282 133   37.3393
      133 37.3393
      133 37.3393
17/12/2025 14:30:57.131 3   37.3121
      3 37.3121
      3 37.3121
17/12/2025 14:30:38.415 11   37.3449
      11 37.3449
      11 37.3449
17/12/2025 14:26:09.658 21   37.3319
      21 37.3319
      21 37.3319
17/12/2025 14:24:01.677 37   37.3159
      37 37.3159
      37 37.3159
17/12/2025 14:23:55.032 35   37.3129
      35 37.3129
      35 37.3129
17/12/2025 14:23:34.659 7   37.3159
      7 37.3159
      7 37.3159
17/12/2025 14:20:16.410 330   37.30
      295 37.30
      330 37.30
      35 37.30
17/12/2025 14:18:58.217 18   37.3319
      18 37.3319
      18 37.3319
17/12/2025 14:18:28.817 288   37.3309
      288 37.3309
      288 37.3309
17/12/2025 14:17:01.062 5   37.35
      5 37.35
      5 37.35
17/12/2025 14:16:48.060 1   37.3669
      1 37.3669
      1 37.3669
17/12/2025 14:14:44.685 1   37.3519
      1 37.3519
      1 37.3519
17/12/2025 14:14:24.520 3   37.3505
      3 37.3505
      3 37.3505
17/12/2025 14:14:19.260 1   37.3641
      1 37.3641
      1 37.3641
17/12/2025 14:12:33.567 10   37.3789
      10 37.3789
      10 37.3789
17/12/2025 14:10:11.293 43   37.3789
      43 37.3789
      43 37.3789
17/12/2025 13:59:32.029 3   37.3669
      3 37.3669
      3 37.3669
17/12/2025 13:53:50.728 20   37.3831
      20 37.3831
      20 37.3831
17/12/2025 13:50:45.320 14   37.3822
      14 37.3822
      14 37.3822
17/12/2025 13:50:07.432 8   37.3909
      8 37.3909
      8 37.3909
17/12/2025 13:42:39.430 1   37.4009
      1 37.4009
      1 37.4009
17/12/2025 13:39:32.213 8   37.4019
      8 37.4019
      8 37.4019
17/12/2025 13:39:07.726 291   37.40
      291 37.40
      291 37.40
17/12/2025 13:38:56.494 51   37.4009
      51 37.4009
      51 37.4009
17/12/2025 13:37:56.627 27   37.4049
      27 37.4049
      27 37.4049
17/12/2025 13:35:18.489 2   37.4031
      2 37.4031
      2 37.4031
17/12/2025 13:31:48.872 268   37.3949
      268 37.3949
      268 37.3949
17/12/2025 13:30:18.307 2   37.3851
      2 37.3851
      2 37.3851
17/12/2025 13:30:00.949 526   37.3929
      526 37.3929
      526 37.3929
17/12/2025 13:27:42.038 500   37.3919
      500 37.3919
      500 37.3919
17/12/2025 13:27:10.415 3   37.3919
      3 37.3919
      3 37.3919
17/12/2025 13:26:20.106 27   37.3899
      27 37.3899
      27 37.3899
17/12/2025 13:23:47.649 64   37.3751
      64 37.3751
      64 37.3751
17/12/2025 13:22:22.601 11   37.3789
      11 37.3789
      11 37.3789
17/12/2025 13:21:52.809 9   37.38
      9 37.38
      9 37.38
17/12/2025 13:18:39.693 8   37.3899
      8 37.3899
      8 37.3899
17/12/2025 13:17:37.066 1   37.3899
      1 37.3899
      1 37.3899
17/12/2025 13:17:02.127 3   37.3791
      3 37.3791
      3 37.3791
17/12/2025 13:10:29.600 3   37.3781
      3 37.3781
      3 37.3781
17/12/2025 13:10:22.554 1   37.3879
      1 37.3879
      1 37.3879
17/12/2025 13:09:40.584 1   37.3889
      1 37.3889
      1 37.3889
17/12/2025 13:06:29.837 2   37.3839
      2 37.3839
      2 37.3839
17/12/2025 13:04:41.839 11   37.3809
      11 37.3809
      11 37.3809
17/12/2025 13:01:50.960 2   37.3851
      2 37.3851
      2 37.3851
17/12/2025 12:56:34.220 11   37.40
      11 37.40
      11 37.40
17/12/2025 12:56:25.042 53   37.4039
      53 37.4039
      53 37.4039
17/12/2025 12:53:13.244 12   37.4039
      12 37.4039
      12 37.4039
17/12/2025 12:53:01.998 8   37.4049
      8 37.4049
      8 37.4049
17/12/2025 12:52:50.685 8   37.3999
      8 37.3999
      8 37.3999
17/12/2025 12:47:31.060 11   37.3949
      11 37.3949
      11 37.3949
17/12/2025 12:46:21.183 175   37.3969
      175 37.3969
      175 37.3969
17/12/2025 12:43:49.062 2   37.3999
      2 37.3999
      2 37.3999
17/12/2025 12:42:25.033 12   37.3989
      12 37.3989
      12 37.3989
17/12/2025 12:40:52.926 2   37.3921
      2 37.3921
      2 37.3921
17/12/2025 12:39:55.685 4   37.3979
      4 37.3979
      4 37.3979
17/12/2025 12:34:49.415 65   37.3761
      65 37.3761
      65 37.3761
17/12/2025 12:33:15.164 7   37.3789
      7 37.3789
      7 37.3789
17/12/2025 12:31:14.817 1   37.3839
      1 37.3839
      1 37.3839
17/12/2025 12:27:49.018 1   37.3759
      1 37.3759
      1 37.3759
17/12/2025 12:27:43.882 214   37.3759
      214 37.3759
      214 37.3759
17/12/2025 12:27:32.116 14   37.3759
      14 37.3759
      14 37.3759
17/12/2025 12:27:03.111 13   37.3749
      13 37.3749
      13 37.3749
17/12/2025 12:25:47.489 133   37.3769
      133 37.3769
      133 37.3769
17/12/2025 12:24:53.568 38   37.3769
      38 37.3769
      38 37.3769
17/12/2025 12:24:48.986 10   37.3759
      10 37.3759
      10 37.3759
17/12/2025 12:18:44.879 79   37.3681
      79 37.3681
      79 37.3681
17/12/2025 12:16:46.574 14   37.3719
      14 37.3719
      14 37.3719
17/12/2025 12:16:04.435 2   37.3719
      2 37.3719
      2 37.3719
17/12/2025 12:14:29.191 150   37.3709
      150 37.3709
      150 37.3709
17/12/2025 12:14:17.939 14   37.3739
      14 37.3739
      14 37.3739
17/12/2025 12:14:17.671 130   37.3739
      130 37.3739
      130 37.3739
17/12/2025 12:09:03.626 1   37.3631
      1 37.3631
      1 37.3631
17/12/2025 12:07:00.794 20   37.3789
      20 37.3789
      20 37.3789
17/12/2025 12:01:33.637 91   37.35
      91 37.35
      91 37.35
17/12/2025 12:00:56.446 32   37.3599
      32 37.3599
      32 37.3599
17/12/2025 11:57:58.910 3   37.3629
      3 37.3629
      3 37.3629
17/12/2025 11:56:13.396 16   37.3659
      16 37.3659
      16 37.3659
17/12/2025 11:53:26.035 1   37.3679
      1 37.3679
      1 37.3679
17/12/2025 11:52:03.668 2   37.3641
      2 37.3641
      2 37.3641
17/12/2025 11:50:44.978 387   37.3641
      387 37.3641
      387 37.3641
17/12/2025 11:50:00.563 120   37.3632
      120 37.3632
      120 37.3632
17/12/2025 11:37:04.642 42   37.3699
      42 37.3699
      42 37.3699
17/12/2025 11:36:52.871 1   37.3699
      1 37.3699
      1 37.3699
17/12/2025 11:36:45.580 200   37.3681
      200 37.3681
      200 37.3681
17/12/2025 11:36:29.853 1   37.3729
      1 37.3729
      1 37.3729
17/12/2025 11:35:45.789 106   37.3689
      106 37.3689
      106 37.3689
17/12/2025 11:33:06.317 3   37.3799
      3 37.3799
      3 37.3799
17/12/2025 11:32:24.180 1 275   37.3799
      1 275 37.3799
      1 275 37.3799
17/12/2025 11:32:15.709 1 400   37.3799
      1 400 37.3799
      1 400 37.3799
17/12/2025 11:25:29.069 12   37.3799
      12 37.3799
      12 37.3799
17/12/2025 11:24:42.569 134   37.3839
      134 37.3839
      134 37.3839
17/12/2025 11:21:02.814 3   37.3829
      3 37.3829
      3 37.3829
17/12/2025 11:18:35.314 8   37.3909
      8 37.3909
      8 37.3909
17/12/2025 11:17:58.452 1   37.3909
      1 37.3909
      1 37.3909
17/12/2025 11:13:38.780 332   37.3779
      332 37.3779
      332 37.3779
17/12/2025 11:13:36.657 1   37.3779
      1 37.3779
      1 37.3779
17/12/2025 11:10:42.570 36   37.3461
      36 37.3461
      36 37.3461
17/12/2025 11:07:16.077 11   37.3589
      11 37.3589
      11 37.3589
17/12/2025 11:04:39.746 26   37.3649
      26 37.3649
      26 37.3649
17/12/2025 11:03:20.056 3   37.3661
      3 37.3661
      3 37.3661
17/12/2025 11:01:19.545 65   37.3829
      65 37.3829
      65 37.3829
17/12/2025 10:59:57.761 65   37.3819
      65 37.3819
      65 37.3819
17/12/2025 10:59:41.251 40   37.3779
      40 37.3779
      40 37.3779
17/12/2025 10:59:32.090 1   37.3779
      1 37.3779
      1 37.3779
17/12/2025 10:59:29.956 6   37.3779
      6 37.3779
      6 37.3779

       

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