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

181

144

8.929

Date Time Volume Order Volume Price
18/11/2025 10:26:21.406 467   8.929
      467 8.929
      467 8.929
18/11/2025 10:09:01.871 34   8.939
      34 8.939
      34 8.939
18/11/2025 10:04:25.961 17   8.933
      17 8.933
      17 8.933
18/11/2025 10:04:09.858 6   8.938
      6 8.938
      6 8.938
18/11/2025 10:02:37.481 45   8.935
      45 8.935
      45 8.935
18/11/2025 09:55:58.511 61   8.93
      61 8.93
      61 8.93
18/11/2025 09:54:28.256 340   8.932
      340 8.932
      340 8.932
18/11/2025 09:53:43.294 464   8.93
      464 8.93
      464 8.93
18/11/2025 09:50:46.933 5   8.934
      5 8.934
      5 8.934
18/11/2025 09:48:14.725 2   8.942
      2 8.942
      2 8.942
18/11/2025 09:48:09.096 3   8.934
      3 8.934
      3 8.934
18/11/2025 09:48:03.667 4   8.941
      4 8.941
      4 8.941
18/11/2025 09:48:02.960 4   8.941
      4 8.941
      4 8.941
18/11/2025 09:47:13.954 1   8.944
      1 8.944
      1 8.944
18/11/2025 09:47:12.646 3   8.943
      3 8.943
      3 8.943
18/11/2025 09:46:39.359 3   8.94
      3 8.94
      3 8.94
18/11/2025 09:46:39.170 1   8.946
      1 8.946
      1 8.946
18/11/2025 09:46:07.457 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:44:42.769 3   8.954
      3 8.954
      3 8.954
18/11/2025 09:43:54.670 219   8.949
      219 8.949
      219 8.949
18/11/2025 09:43:48.137 1   8.956
      1 8.956
      1 8.956
18/11/2025 09:43:43.813 12   8.956
      12 8.956
      12 8.956
18/11/2025 09:43:22.587 25   8.951
      25 8.951
      25 8.951
18/11/2025 09:43:09.122 3   8.951
      3 8.951
      3 8.951
18/11/2025 09:42:52.912 62   8.957
      62 8.957
      62 8.957
18/11/2025 09:42:41.046 4   8.958
      4 8.958
      4 8.958
18/11/2025 09:42:36.709 1   8.958
      1 8.958
      1 8.958
18/11/2025 09:42:35.855 167   8.958
      167 8.958
      167 8.958
18/11/2025 09:41:33.249 2   8.965
      2 8.965
      2 8.965
18/11/2025 09:40:55.608 4   8.957
      4 8.957
      4 8.957
18/11/2025 09:40:36.707 2   8.96
      2 8.96
      2 8.96
18/11/2025 09:40:09.563 3   8.958
      3 8.958
      3 8.958
18/11/2025 09:40:02.717 2   8.963
      2 8.963
      2 8.963
18/11/2025 09:39:39.085 1   8.965
      1 8.965
      1 8.965
18/11/2025 09:39:10.518 1   8.961
      1 8.961
      1 8.961
18/11/2025 09:38:39.632 3   8.947
      3 8.947
      3 8.947
18/11/2025 09:38:37.823 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:38:34.111 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:38:32.899 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:38:04.941 2   8.949
      2 8.949
      2 8.949
18/11/2025 09:37:35.161 1   8.948
      1 8.948
      1 8.948
18/11/2025 09:37:19.669 20   8.948
      20 8.948
      20 8.948
18/11/2025 09:36:32.583 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:36:22.567 9   8.949
      9 8.949
      9 8.949
18/11/2025 09:36:09.149 3   8.944
      3 8.944
      3 8.944
18/11/2025 09:36:04.616 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:36:03.209 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:35:09.509 11   8.94
      11 8.94
      11 8.94
18/11/2025 09:35:01.374 1   8.94
      1 8.94
      1 8.94
18/11/2025 09:34:40.526 1   8.938
      1 8.938
      1 8.938
18/11/2025 09:34:39.223 3   8.932
      3 8.932
      3 8.932
18/11/2025 09:34:34.990 6   8.938
      6 8.938
      6 8.938
18/11/2025 09:34:32.277 1   8.938
      1 8.938
      1 8.938
18/11/2025 09:33:04.481 1   8.933
      1 8.933
      1 8.933
18/11/2025 09:32:39.434 3   8.926
      3 8.926
      3 8.926
18/11/2025 09:32:38.938 1   8.933
      1 8.933
      1 8.933
18/11/2025 09:32:08.151 1   8.923
      1 8.923
      1 8.923
18/11/2025 09:31:34.862 1   8.923
      1 8.923
      1 8.923
18/11/2025 09:31:23.396 10   8.923
      10 8.923
      10 8.923
18/11/2025 09:31:07.603 1   8.922
      1 8.922
      1 8.922
18/11/2025 09:30:34.107 1   8.918
      1 8.918
      1 8.918
18/11/2025 09:30:05.946 23   8.915
      23 8.915
      23 8.915
18/11/2025 09:29:39.218 3   8.905
      3 8.905
      3 8.905
18/11/2025 09:29:36.590 1   8.906
      1 8.906
      1 8.906
18/11/2025 09:29:06.023 2   8.903
      2 8.903
      2 8.903
18/11/2025 09:28:33.421 2   8.905
      2 8.905
      2 8.905
18/11/2025 09:28:09.479 3   8.897
      3 8.897
      3 8.897
18/11/2025 09:28:02.739 3   8.903
      3 8.903
      3 8.903
18/11/2025 09:27:38.393 2   8.903
      2 8.903
      2 8.903
18/11/2025 09:26:49.090 9   8.90
      9 8.90
      9 8.90
18/11/2025 09:25:17.327 9   8.897
      9 8.897
      9 8.897
18/11/2025 09:25:16.522 1   8.902
      1 8.902
      1 8.902
18/11/2025 09:24:35.022 100   8.906
      100 8.906
      100 8.906
18/11/2025 09:24:03.481 2   8.903
      2 8.903
      2 8.903
18/11/2025 09:22:35.351 4   8.899
      4 8.899
      4 8.899
18/11/2025 09:22:20.859 6   8.899
      6 8.899
      6 8.899
18/11/2025 09:22:08.989 5   8.895
      5 8.895
      5 8.895
18/11/2025 09:22:04.657 3   8.90
      3 8.90
      3 8.90
18/11/2025 09:21:39.813 4   8.905
      4 8.905
      4 8.905
18/11/2025 09:21:38.102 1   8.905
      1 8.905
      1 8.905
18/11/2025 09:20:46.093 1   8.899
      1 8.899
      1 8.899
18/11/2025 09:20:31.917 807   8.893
      807 8.893
      807 8.893
18/11/2025 09:19:14.052 6   8.899
      6 8.899
      6 8.899
18/11/2025 09:18:39.353 1   8.903
      1 8.903
      1 8.903
18/11/2025 09:18:20.524 1 100   8.902
      1 100 8.902
      1 100 8.902
18/11/2025 09:18:11.682 2   8.907
      2 8.907
      2 8.907
18/11/2025 09:18:09.270 4   8.907
      4 8.907
      4 8.907
18/11/2025 09:18:09.178 3   8.902
      3 8.902
      3 8.902
18/11/2025 09:18:05.453 1   8.907
      1 8.907
      1 8.907
18/11/2025 09:16:11.668 2   8.892
      2 8.892
      2 8.892
18/11/2025 09:15:39.505 1   8.90
      1 8.90
      1 8.90
18/11/2025 09:15:36.591 1   8.90
      1 8.90
      1 8.90
18/11/2025 09:15:33.071 1   8.90
      1 8.90
      1 8.90
18/11/2025 09:14:14.240 1   8.906
      1 8.906
      1 8.906
18/11/2025 09:14:02.159 2 500   8.903
      2 500 8.903
      2 500 8.903
18/11/2025 09:13:39.486 3   8.90
      3 8.90
      3 8.90
18/11/2025 09:13:13.321 1   8.904
      1 8.904
      1 8.904
18/11/2025 09:13:12.722 1   8.904
      1 8.904
      1 8.904
18/11/2025 09:13:05.482 1   8.904
      1 8.904
      1 8.904
18/11/2025 09:13:02.766 1   8.904
      1 8.904
      1 8.904
18/11/2025 09:12:06.762 1   8.905
      1 8.905
      1 8.905
18/11/2025 09:12:05.856 1   8.905
      1 8.905
      1 8.905
18/11/2025 09:11:39.014 4   8.898
      4 8.898
      4 8.898
18/11/2025 09:11:25.528 45   8.903
      45 8.903
      45 8.903
18/11/2025 09:11:13.858 1   8.902
      1 8.902
      1 8.902
18/11/2025 09:11:06.823 2   8.903
      2 8.903
      2 8.903
18/11/2025 09:10:43.976 1   8.907
      1 8.907
      1 8.907
18/11/2025 09:10:09.983 1   8.914
      1 8.914
      1 8.914
18/11/2025 09:10:05.966 1   8.916
      1 8.916
      1 8.916
18/11/2025 09:09:40.923 23   8.911
      23 8.911
      23 8.911
18/11/2025 09:09:39.117 13   8.907
      13 8.907
      13 8.907
18/11/2025 09:09:24.729 1   8.911
      1 8.911
      1 8.911
18/11/2025 09:09:23.419 103   8.909
      103 8.909
      4 8.909
      1 8.909
      3 8.909
      1 8.909
      1 8.909
      2 8.909
      1 8.909
      2 8.909
      1 8.909
      2 8.909
      1 8.909
      2 8.909
      6 8.909
      1 8.909
      1 8.909
      1 8.909
      1 8.909
      12 8.909
      4 8.909
      56 8.909
18/11/2025 08:54:12.018 20   8.948
      20 8.948
      20 8.948
18/11/2025 08:52:33.402 72   8.859
      72 8.859
      72 8.859
18/11/2025 08:47:44.977 920   8.86
      4 8.86
      70 8.86
      920 8.86
      164 8.86
      682 8.86
18/11/2025 08:44:03.075 6   8.954
      6 8.954
      6 8.954
18/11/2025 08:35:00.550 110   8.949
      110 8.949
      110 8.949
18/11/2025 08:32:54.025 7   8.846
      7 8.846
      7 8.846
18/11/2025 08:32:11.042 223   8.826
      223 8.826
      223 8.826
18/11/2025 08:30:52.862 64   8.825
      64 8.825
      64 8.825
18/11/2025 08:28:53.351 1 200   8.945
      1 200 8.945
      1 200 8.945
18/11/2025 08:27:21.584 28   8.949
      28 8.949
      28 8.949
18/11/2025 08:25:39.454 3   8.825
      3 8.825
      3 8.825
18/11/2025 08:25:29.788 7   8.945
      7 8.945
      7 8.945
18/11/2025 08:21:30.934 450   8.802
      450 8.802
      450 8.802
18/11/2025 08:17:38.607 926   8.80
      227 8.80
      26 8.80
      130 8.80
      115 8.80
      600 8.80
      100 8.80
      454 8.80
      130 8.80
      70 8.80
18/11/2025 08:17:38.547 100   8.80
      100 8.80
      100 8.80
18/11/2025 08:17:21.783 400   8.801
      400 8.801
      220 8.801
      180 8.801
18/11/2025 08:16:24.886 23   8.92
      23 8.92
      23 8.92
18/11/2025 08:13:29.404 739   8.803
      225 8.803
      739 8.803
      514 8.803
18/11/2025 08:13:29.365 500   8.803
      500 8.803
      500 8.803
18/11/2025 08:06:18.386 51   8.82
      51 8.82
      51 8.82
18/11/2025 08:06:17.783 85   8.909
      85 8.909
      85 8.909
18/11/2025 08:04:20.711 34   8.914
      34 8.914
      34 8.914
18/11/2025 08:04:07.431 5   8.914
      5 8.914
      5 8.914
18/11/2025 08:00:50.805 1   8.926
      1 8.926
      1 8.926
18/11/2025 08:00:24.546 1   8.927
      1 8.927
      1 8.927
18/11/2025 08:00:16.765 6   8.928
      6 8.928
      6 8.928
18/11/2025 08:00:02.638 1 197   8.838
      1 197 8.838
      1 197 8.838
18/11/2025 07:47:13.162 8   8.931
      8 8.931
      8 8.931
18/11/2025 07:37:34.387 22   8.847
      22 8.847
      22 8.847
18/11/2025 07:37:32.391 2 254   8.847
      1 436 8.847
      350 8.847
      318 8.847
      2 254 8.847
      150 8.847
18/11/2025 07:35:34.596 2 639   8.855
      2 418 8.855
      1 439 8.855
      200 8.855
      1 200 8.855
      15 8.855
      6 8.855
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