iShs Core MSCI EM IMI U.ETF

809

751

38.141

       

Date Time Volume Order Volume Price
28/11/2025 20:16:54.485 1   38.141
      1 38.141
      1 38.141
28/11/2025 20:16:12.120 2   38.141
      2 38.141
      2 38.141
28/11/2025 20:12:44.007 100   38.141
      100 38.141
      100 38.141
28/11/2025 20:12:33.015 300   38.141
      300 38.141
      300 38.141
28/11/2025 20:03:34.651 19   38.141
      19 38.141
      19 38.141
28/11/2025 20:01:42.229 53   38.141
      53 38.141
      53 38.141
28/11/2025 20:01:40.416 3   37.9868
      3 37.9868
      3 37.9868
28/11/2025 20:01:25.934 3   38.141
      3 38.141
      3 38.141
28/11/2025 20:00:58.666 6   38.141
      6 38.141
      6 38.141
28/11/2025 20:00:22.739 10   38.141
      10 38.141
      10 38.141
28/11/2025 19:58:10.970 6   38.141
      6 38.141
      6 38.141
28/11/2025 19:56:05.445 200   37.9868
      45 37.9868
      155 37.9868
      200 37.9868
28/11/2025 19:50:36.907 23   38.141
      23 38.141
      23 38.141
28/11/2025 19:47:00.074 250   38.141
      250 38.141
      250 38.141
28/11/2025 19:45:20.762 6   38.141
      6 38.141
      6 38.141
28/11/2025 19:41:37.571 8   38.141
      8 38.141
      8 38.141
28/11/2025 19:40:04.350 2   38.141
      2 38.141
      2 38.141
28/11/2025 19:38:29.135 11   37.9868
      11 37.9868
      11 37.9868
28/11/2025 19:36:12.269 130   38.141
      130 38.141
      130 38.141
28/11/2025 19:33:06.013 2   38.141
      2 38.141
      2 38.141
28/11/2025 19:32:08.078 5   38.141
      5 38.141
      5 38.141
28/11/2025 19:30:53.801 25   38.141
      25 38.141
      25 38.141
28/11/2025 19:29:23.306 12   37.9868
      12 37.9868
      12 37.9868
28/11/2025 19:28:13.417 13   38.141
      13 38.141
      13 38.141
28/11/2025 19:26:57.429 13   38.141
      13 38.141
      13 38.141
28/11/2025 19:18:10.177 3   37.9868
      3 37.9868
      3 37.9868
28/11/2025 19:17:57.999 6   38.141
      6 38.141
      6 38.141
28/11/2025 19:17:49.343 5   38.141
      5 38.141
      5 38.141
28/11/2025 19:09:45.538 206   37.992
      206 37.992
      206 37.992
28/11/2025 19:08:10.963 11   37.9905
      11 37.9905
      11 37.9905
28/11/2025 19:00:26.691 8   38.1595
      8 38.1595
      8 38.1595
28/11/2025 19:00:21.251 172   38.00
      172 38.00
      172 38.00
28/11/2025 18:59:57.126 300   38.00
      300 38.00
      300 38.00
28/11/2025 18:59:43.438 50   38.00
      50 38.00
      50 38.00
28/11/2025 18:59:41.382 16   38.00
      16 38.00
      16 38.00
28/11/2025 18:59:40.709 2   38.00
      2 38.00
      2 38.00
28/11/2025 18:59:01.472 300   38.00
      300 38.00
      300 38.00
28/11/2025 18:51:59.280 214   37.9567
      214 37.9567
      214 37.9567
28/11/2025 18:50:26.102 27   38.1141
      27 38.1141
      27 38.1141
28/11/2025 18:49:33.852 131   37.933
      131 37.933
      31 37.933
      100 37.933
28/11/2025 18:48:04.379 1   38.0841
      1 38.0841
      1 38.0841
28/11/2025 18:47:48.785 53   37.9323
      53 37.9323
      53 37.9323
28/11/2025 18:44:52.642 74   38.0738
      74 38.0738
      74 38.0738
28/11/2025 18:42:07.315 131   38.0922
      131 38.0922
      131 38.0922
28/11/2025 18:39:28.706 3   38.0942
      3 38.0942
      3 38.0942
28/11/2025 18:39:20.116 78   38.0969
      78 38.0969
      78 38.0969
28/11/2025 18:38:58.580 23   38.1009
      23 38.1009
      23 38.1009
28/11/2025 18:33:50.540 5   37.9523
      5 37.9523
      5 37.9523
28/11/2025 18:32:40.465 3   37.9486
      3 37.9486
      3 37.9486
28/11/2025 18:32:05.398 12   38.1053
      12 38.1053
      12 38.1053
28/11/2025 18:23:52.669 1   38.0991
      1 38.0991
      1 38.0991
28/11/2025 18:21:50.457 22   38.123
      22 38.123
      22 38.123
28/11/2025 18:20:13.625 1   38.1071
      1 38.1071
      1 38.1071
28/11/2025 18:12:50.427 25   38.1372
      25 38.1372
      25 38.1372
28/11/2025 18:05:22.730 200   38.1308
      200 38.1308
      200 38.1308
28/11/2025 18:01:54.973 3   38.1152
      3 38.1152
      3 38.1152
28/11/2025 18:01:06.364 1   38.1098
      1 38.1098
      1 38.1098
28/11/2025 18:00:44.835 6   37.9638
      6 37.9638
      6 37.9638
28/11/2025 17:58:40.834 3   37.9739
      3 37.9739
      3 37.9739
28/11/2025 17:58:31.674 3   38.127
      3 38.127
      3 38.127
28/11/2025 17:56:49.437 1   37.9692
      1 37.9692
      1 37.9692
28/11/2025 17:55:59.420 3   38.1245
      3 38.1245
      3 38.1245
28/11/2025 17:55:49.457 2   38.122
      2 38.122
      2 38.122
28/11/2025 17:52:39.443 200   38.1152
      200 38.1152
      200 38.1152
28/11/2025 17:49:07.977 70   38.0815
      70 38.0815
      70 38.0815
28/11/2025 17:47:50.413 49   38.0867
      49 38.0867
      49 38.0867
28/11/2025 17:47:24.098 120   38.0802
      120 38.0802
      120 38.0802
28/11/2025 17:46:36.321 267   37.9703
      267 37.9703
      267 37.9703
28/11/2025 17:45:16.907 6   38.0821
      6 38.0821
      6 38.0821
28/11/2025 17:44:49.331 1   38.0834
      1 38.0834
      1 38.0834
28/11/2025 17:44:07.964 1   37.9822
      1 37.9822
      1 37.9822
28/11/2025 17:43:22.659 53   37.9719
      53 37.9719
      53 37.9719
28/11/2025 17:42:52.321 25   37.9613
      25 37.9613
      25 37.9613
28/11/2025 17:42:09.342 10   38.0659
      10 38.0659
      10 38.0659
28/11/2025 17:38:10.200 3   37.9881
      3 37.9881
      3 37.9881
28/11/2025 17:37:48.257 17   38.1028
      6 38.1028
      17 38.1028
      11 38.1028
28/11/2025 17:31:30.659 1   38.0801
      1 38.0801
      1 38.0801
28/11/2025 17:28:10.634 225   38.0169
      225 38.0169
      225 38.0169
28/11/2025 17:27:57.832 388   38.0069
      388 38.0069
      388 38.0069
28/11/2025 17:27:22.537 20   38.0229
      20 38.0229
      20 38.0229
28/11/2025 17:22:12.389 42   38.0319
      42 38.0319
      42 38.0319
28/11/2025 17:21:50.189 4   38.0369
      4 38.0369
      4 38.0369
28/11/2025 17:21:47.166 1   38.0339
      1 38.0339
      1 38.0339
28/11/2025 17:18:15.810 14   38.0499
      14 38.0499
      14 38.0499
28/11/2025 17:15:40.649 1   38.0519
      1 38.0519
      1 38.0519
28/11/2025 17:15:39.955 11   38.0519
      11 38.0519
      11 38.0519
28/11/2025 17:14:31.473 25   38.0311
      25 38.0311
      25 38.0311
28/11/2025 17:14:10.593 1   38.0261
      1 38.0261
      1 38.0261
28/11/2025 17:10:08.868 8   38.0379
      8 38.0379
      8 38.0379
28/11/2025 17:10:04.236 2   38.0379
      2 38.0379
      2 38.0379
28/11/2025 17:07:01.969 2   38.0171
      2 38.0171
      2 38.0171
28/11/2025 17:04:45.527 44   38.0239
      44 38.0239
      44 38.0239
28/11/2025 17:04:35.837 5   38.0171
      5 38.0171
      5 38.0171
28/11/2025 17:04:23.808 43   38.0171
      43 38.0171
      43 38.0171
28/11/2025 17:04:02.314 6   38.0171
      6 38.0171
      6 38.0171
28/11/2025 17:04:01.092 7   38.0171
      7 38.0171
      7 38.0171
28/11/2025 17:03:44.746 3   38.0161
      3 38.0161
      3 38.0161
28/11/2025 17:03:42.446 9   38.0161
      9 38.0161
      9 38.0161
28/11/2025 17:03:41.307 1   38.0161
      1 38.0161
      1 38.0161
28/11/2025 17:03:36.728 3   38.0171
      3 38.0171
      3 38.0171
28/11/2025 17:03:35.565 1   38.0171
      1 38.0171
      1 38.0171
28/11/2025 17:03:33.177 18   38.0171
      18 38.0171
      18 38.0171
28/11/2025 17:03:24.021 5   38.0171
      5 38.0171
      5 38.0171
28/11/2025 17:03:17.371 1   38.0161
      1 38.0161
      1 38.0161
28/11/2025 17:03:11.260 24   37.9971
      24 37.9971
      24 37.9971
28/11/2025 17:02:19.995 197   37.9851
      197 37.9851
      197 37.9851
28/11/2025 17:00:46.370 14   38.0159
      14 38.0159
      14 38.0159
28/11/2025 17:00:23.258 2   38.0049
      2 38.0049
      2 38.0049
28/11/2025 16:58:06.437 28   38.0019
      28 38.0019
      28 38.0019
28/11/2025 16:57:56.312 399   38.00
      289 38.00
      399 38.00
      40 38.00
      20 38.00
      50 38.00
28/11/2025 16:57:15.339 50   38.0259
      50 38.0259
      50 38.0259
28/11/2025 16:57:00.632 6   38.0239
      6 38.0239
      6 38.0239
28/11/2025 16:56:16.112 52   38.0299
      52 38.0299
      52 38.0299
28/11/2025 16:55:57.392 3   38.0299
      3 38.0299
      3 38.0299
28/11/2025 16:55:54.639 1   38.0151
      1 38.0151
      1 38.0151
28/11/2025 16:52:16.185 8   38.0189
      8 38.0189
      8 38.0189
28/11/2025 16:50:28.889 13   38.0347
      13 38.0347
      13 38.0347
28/11/2025 16:48:11.055 1   38.0052
      1 38.0052
      1 38.0052
28/11/2025 16:46:33.767 4   38.0329
      4 38.0329
      4 38.0329
28/11/2025 16:46:30.025 100   38.0329
      100 38.0329
      100 38.0329
28/11/2025 16:45:48.020 20   38.039
      20 38.039
      20 38.039
28/11/2025 16:45:18.308 106   38.0389
      106 38.0389
      106 38.0389
28/11/2025 16:45:16.526 11   38.0389
      11 38.0389
      11 38.0389
28/11/2025 16:45:09.955 77   38.0389
      77 38.0389
      77 38.0389
28/11/2025 16:44:06.997 52   38.0389
      52 38.0389
      52 38.0389
28/11/2025 16:43:41.433 3   38.0282
      3 38.0282
      3 38.0282
28/11/2025 16:43:12.950 3   38.0399
      3 38.0399
      3 38.0399
28/11/2025 16:41:22.096 9   38.0316
      9 38.0316
      9 38.0316
28/11/2025 16:40:13.820 25   38.0229
      25 38.0229
      25 38.0229
28/11/2025 16:36:12.413 6   38.0339
      6 38.0339
      6 38.0339
28/11/2025 16:36:10.461 9   38.0211
      9 38.0211
      9 38.0211
28/11/2025 16:35:07.692 110   38.0211
      110 38.0211
      110 38.0211
28/11/2025 16:35:01.563 16   38.0379
      16 38.0379
      16 38.0379
28/11/2025 16:30:05.145 10   38.0091
      10 38.0091
      10 38.0091
28/11/2025 16:29:16.487 3   38.0051
      3 38.0051
      3 38.0051
28/11/2025 16:24:26.178 4   38.0149
      4 38.0149
      4 38.0149
28/11/2025 16:21:59.085 2   38.0139
      2 38.0139
      2 38.0139
28/11/2025 16:19:58.140 1   38.0179
      1 38.0179
      1 38.0179
28/11/2025 16:19:55.974 10   38.0179
      10 38.0179
      10 38.0179
28/11/2025 16:19:21.601 1   38.0179
      1 38.0179
      1 38.0179
28/11/2025 16:18:37.298 5   38.0039
      5 38.0039
      5 38.0039
28/11/2025 16:16:23.559 7   38.0249
      7 38.0249
      7 38.0249
28/11/2025 16:15:58.304 7   38.0171
      7 38.0171
      7 38.0171
28/11/2025 16:13:50.697 27   38.0219
      27 38.0219
      27 38.0219
28/11/2025 16:12:17.549 25   38.02
      25 38.02
      25 38.02
28/11/2025 16:09:50.547 750   38.0439
      750 38.0439
      750 38.0439
28/11/2025 16:06:03.748 16   38.0319
      16 38.0319
      16 38.0319
28/11/2025 16:05:27.173 11   38.0399
      11 38.0399
      11 38.0399
28/11/2025 16:05:26.768 79   38.0261
      79 38.0261
      79 38.0261
28/11/2025 16:00:22.083 10   38.0249
      10 38.0249
      10 38.0249
28/11/2025 16:00:11.159 3   38.0131
      3 38.0131
      3 38.0131
28/11/2025 16:00:03.122 2   38.0249
      2 38.0249
      2 38.0249
28/11/2025 16:00:01.310 6   38.0249
      6 38.0249
      6 38.0249
28/11/2025 15:59:31.542 64   38.0249
      64 38.0249
      64 38.0249
28/11/2025 15:58:59.172 4   38.0151
      4 38.0151
      4 38.0151
28/11/2025 15:58:21.325 2   38.0249
      2 38.0249
      2 38.0249
28/11/2025 15:58:06.219 7   38.0239
      7 38.0239
      7 38.0239
28/11/2025 15:57:09.758 1   38.0289
      1 38.0289
      1 38.0289
28/11/2025 15:57:08.132 33   38.0164
      33 38.0164
      33 38.0164
28/11/2025 15:56:01.137 80   38.0139
      80 38.0139
      80 38.0139
28/11/2025 15:55:33.633 3   37.9981
      3 37.9981
      3 37.9981
28/11/2025 15:52:34.520 2   38.0159
      2 38.0159
      2 38.0159
28/11/2025 15:52:23.078 516   38.0169
      516 38.0169
      516 38.0169
28/11/2025 15:52:17.061 13   38.02
      13 38.02
      13 38.02
28/11/2025 15:50:41.365 43   38.0239
      43 38.0239
      43 38.0239
28/11/2025 15:47:39.886 1 110   38.0131
      1 110 38.0131
      1 110 38.0131
28/11/2025 15:46:13.002 21   38.0229
      21 38.0229
      21 38.0229
28/11/2025 15:45:32.247 3   37.9969
      3 37.9969
      3 37.9969
28/11/2025 15:45:24.158 5   37.9979
      5 37.9979
      5 37.9979
28/11/2025 15:45:12.991 178   37.9979
      178 37.9979
      178 37.9979
28/11/2025 15:44:56.073 24   37.9999
      24 37.9999
      24 37.9999
28/11/2025 15:44:35.162 656   38.0949
      656 38.0949
      656 38.0949
28/11/2025 15:43:31.411 500   38.0949
      500 38.0949
      500 38.0949
28/11/2025 15:42:58.478 1 122   38.0989
      1 122 38.0989
      1 122 38.0989
28/11/2025 15:40:54.150 5   38.00
      5 38.00
      5 38.00
28/11/2025 15:40:52.781 19   38.0039
      19 38.0039
      19 38.0039
28/11/2025 15:38:39.691 150   38.0269
      150 38.0269
      150 38.0269
28/11/2025 15:38:19.955 10   38.0269
      10 38.0269
      10 38.0269
28/11/2025 15:37:48.137 150   38.0161
      150 38.0161
      150 38.0161
28/11/2025 15:37:45.211 4   38.0359
      4 38.0359
      4 38.0359
28/11/2025 15:37:07.622 28   38.0149
      28 38.0149
      28 38.0149
28/11/2025 15:36:57.218 4   38.0149
      4 38.0149
      4 38.0149
28/11/2025 15:36:20.682 779   38.0149
      779 38.0149
      779 38.0149
28/11/2025 15:36:19.943 1 400   38.0149
      1 400 38.0149
      1 400 38.0149
28/11/2025 15:36:17.853 2 953   38.0149
      2 953 38.0149
      1 400 38.0149
      1 553 38.0149
28/11/2025 15:36:04.152 1 400   38.0149
      1 400 38.0149
      1 400 38.0149
28/11/2025 15:35:09.301 2   38.0189
      2 38.0189
      2 38.0189
28/11/2025 15:35:01.467 1   38.0021
      1 38.0021
      1 38.0021
28/11/2025 15:35:00.859 27   38.0219
      27 38.0219
      27 38.0219
28/11/2025 15:34:59.757 50   38.0229
      50 38.0229
      50 38.0229
28/11/2025 15:33:17.063 23   38.0112
      23 38.0112
      23 38.0112
28/11/2025 15:30:53.918 12   38.0289
      12 38.0289
      12 38.0289
28/11/2025 15:30:50.076 160   38.0299
      160 38.0299
      160 38.0299
28/11/2025 15:29:26.483 5   38.0309
      5 38.0309
      5 38.0309
28/11/2025 15:27:59.529 1   38.0459
      1 38.0459
      1 38.0459
28/11/2025 15:26:47.450 80   38.0031
      80 38.0031
      80 38.0031
28/11/2025 15:26:35.400 7   38.0249
      7 38.0249
      7 38.0249
28/11/2025 15:24:16.455 39   38.0179
      39 38.0179
      39 38.0179
28/11/2025 15:23:55.954 12   38.0179
      12 38.0179
      12 38.0179
28/11/2025 15:19:35.850 34   38.0009
      34 38.0009
      34 38.0009
28/11/2025 15:14:10.231 2   37.99
      2 37.99
      2 37.99
28/11/2025 15:09:32.372 15   37.9928
      15 37.9928
      15 37.9928
28/11/2025 15:06:18.771 26   37.9879
      26 37.9879
      26 37.9879
28/11/2025 15:04:19.088 1   37.9949
      1 37.9949
      1 37.9949
28/11/2025 15:03:12.008 4   37.9701
      4 37.9701
      4 37.9701
28/11/2025 15:03:09.353 3   37.9711
      3 37.9711
      3 37.9711
28/11/2025 15:02:51.531 1   37.9947
      1 37.9947
      1 37.9947
28/11/2025 15:02:40.068 13   37.9947
      13 37.9947
      13 37.9947
28/11/2025 15:02:32.906 1   37.9771
      1 37.9771
      1 37.9771
28/11/2025 15:00:56.605 7   38.0016
      7 38.0016
      7 38.0016
28/11/2025 15:00:21.731 11   38.0016
      11 38.0016
      11 38.0016
28/11/2025 15:00:10.761 1   38.0016
      1 38.0016
      1 38.0016
28/11/2025 14:59:17.744 2   37.9909
      2 37.9909
      2 37.9909
28/11/2025 14:58:23.797 13   37.9909
      13 37.9909
      13 37.9909
28/11/2025 14:54:13.372 2   37.9909
      2 37.9909
      2 37.9909
28/11/2025 14:52:48.176 11   37.9909
      11 37.9909
      11 37.9909
28/11/2025 14:51:20.792 1   37.9701
      1 37.9701
      1 37.9701
28/11/2025 14:47:59.948 16   37.9801
      16 37.9801
      16 37.9801
28/11/2025 14:47:04.094 2   37.9909
      2 37.9909
      2 37.9909
28/11/2025 14:46:06.463 2   37.9909
      2 37.9909
      2 37.9909
28/11/2025 14:45:57.020 22   37.9761
      22 37.9761
      22 37.9761
28/11/2025 14:40:48.403 2   37.9909
      2 37.9909
      2 37.9909
28/11/2025 14:39:22.822 4   37.9909
      4 37.9909
      4 37.9909
28/11/2025 14:38:03.988 6   37.9909
      6 37.9909
      6 37.9909
28/11/2025 14:37:50.605 8   37.9909
      8 37.9909
      8 37.9909
28/11/2025 14:37:49.184 130   37.9909
      130 37.9909
      130 37.9909
28/11/2025 14:37:23.159 1   37.9909
      1 37.9909
      1 37.9909
28/11/2025 14:36:16.383 2   37.9909
      2 37.9909
      2 37.9909
28/11/2025 14:35:31.526 4   37.9761
      4 37.9761
      4 37.9761
28/11/2025 14:35:30.602 8   37.9909
      8 37.9909
      8 37.9909
28/11/2025 14:32:27.860 1   37.9989
      1 37.9989
      1 37.9989
28/11/2025 14:32:08.151 13   37.9989
      13 37.9989
      13 37.9989
28/11/2025 14:30:56.956 180   38.00
      30 38.00
      180 38.00
      9 38.00
      141 38.00
28/11/2025 14:30:37.542 82   38.0002
      82 38.0002
      82 38.0002
28/11/2025 14:29:58.989 6   38.0041
      6 38.0041
      6 38.0041
28/11/2025 14:25:18.788 197   38.0039
      197 38.0039
      197 38.0039
28/11/2025 14:24:04.490 28   38.0004
      28 38.0004
      28 38.0004
28/11/2025 14:21:55.793 39   38.0039
      39 38.0039
      39 38.0039
28/11/2025 14:21:45.742 420   38.0039
      420 38.0039
      420 38.0039
28/11/2025 14:21:30.498 11   38.0011
      11 38.0011
      11 38.0011
28/11/2025 14:21:09.602 40   38.0099
      40 38.0099
      40 38.0099
28/11/2025 14:20:41.176 2   38.0119
      2 38.0119
      2 38.0119
28/11/2025 14:18:43.161 13   38.0189
      13 38.0189
      13 38.0189
28/11/2025 14:18:17.966 580   38.0238
      580 38.0238
      580 38.0238
28/11/2025 14:13:12.896 96   38.0149
      96 38.0149
      96 38.0149
28/11/2025 14:11:10.942 3   38.0011
      3 38.0011
      3 38.0011
28/11/2025 14:10:35.725 6   38.0269
      6 38.0269
      6 38.0269
28/11/2025 14:09:11.046 300   38.0011
      300 38.0011
      300 38.0011
28/11/2025 14:09:01.673 90   38.0169
      90 38.0169
      90 38.0169
28/11/2025 14:06:34.428 26   38.0469
      26 38.0469
      26 38.0469
28/11/2025 14:06:16.618 2   38.0489
      2 38.0489
      2 38.0489
28/11/2025 14:05:40.030 140   38.0509
      140 38.0509
      140 38.0509
28/11/2025 14:05:33.558 14   38.0979
      14 38.0979
      14 38.0979
28/11/2025 14:05:19.617 5   38.0031
      5 38.0031
      5 38.0031
28/11/2025 14:02:11.115 11   38.0148
      11 38.0148
      11 38.0148
28/11/2025 14:02:10.106 15   38.0159
      15 38.0159
      15 38.0159
28/11/2025 14:00:13.189 35   38.0329
      35 38.0329
      35 38.0329
28/11/2025 13:55:59.379 300   38.03
      300 38.03
      300 38.03
28/11/2025 13:55:09.289 8   38.0359
      8 38.0359
      8 38.0359
28/11/2025 13:53:40.424 50   38.0359
      50 38.0359
      50 38.0359
28/11/2025 13:52:31.831 299   38.0459
      299 38.0459
      299 38.0459
28/11/2025 13:48:26.199 1   38.0011
      1 38.0011
      1 38.0011
28/11/2025 13:47:48.067 1   38.0169
      1 38.0169
      1 38.0169
28/11/2025 13:46:05.816 300   38.0249
      300 38.0249
      300 38.0249
28/11/2025 13:42:49.983 9   38.0149
      9 38.0149
      9 38.0149
28/11/2025 13:41:51.801 7   38.0031
      7 38.0031
      7 38.0031
28/11/2025 13:40:05.571 1   38.0209
      1 38.0209
      1 38.0209
28/11/2025 13:39:14.750 2   38.0209
      2 38.0209
      2 38.0209
28/11/2025 13:33:30.339 1   38.0319
      1 38.0319
      1 38.0319
28/11/2025 13:33:29.421 1   38.0319
      1 38.0319
      1 38.0319
28/11/2025 13:31:28.068 1 310   38.0369
      1 310 38.0369
      1 310 38.0369
28/11/2025 13:30:33.012 24   38.0011
      24 38.0011
      24 38.0011
28/11/2025 13:30:07.664 209   38.0379
      209 38.0379
      209 38.0379
28/11/2025 13:29:26.261 9   38.0001
      9 38.0001
      9 38.0001
28/11/2025 13:29:11.144 56   38.0001
      56 38.0001
      56 38.0001
28/11/2025 13:25:21.014 100   38.0239
      100 38.0239
      100 38.0239
28/11/2025 13:23:23.467 31   38.0299
      31 38.0299
      31 38.0299
28/11/2025 13:17:10.337 3   38.0024
      3 38.0024
      3 38.0024
28/11/2025 13:16:37.119 1   38.0199
      1 38.0199
      1 38.0199
28/11/2025 13:15:06.287 9   38.0199
      9 38.0199
      9 38.0199
28/11/2025 13:12:00.623 3   38.0539
      3 38.0539
      3 38.0539
28/11/2025 13:10:59.131 300   38.0539
      300 38.0539
      300 38.0539
28/11/2025 13:08:37.596 4   38.0189
      4 38.0189
      4 38.0189
28/11/2025 13:08:13.439 9   38.0269
      9 38.0269
      9 38.0269
28/11/2025 13:03:32.124 2   38.0169
      2 38.0169
      2 38.0169
28/11/2025 13:03:29.108 14   38.0199
      14 38.0199
      14 38.0199
28/11/2025 13:01:33.051 395   38.0099
      395 38.0099
      395 38.0099
28/11/2025 13:00:47.224 28   38.0119
      28 38.0119
      28 38.0119
28/11/2025 12:56:02.362 26   37.9551
      26 37.9551
      26 37.9551
28/11/2025 12:53:40.311 3   37.9391
      3 37.9391
      3 37.9391
28/11/2025 12:53:37.969 3   37.957
      3 37.957
      3 37.957
28/11/2025 12:53:33.208 1   38.0109
      1 38.0109
      1 38.0109
28/11/2025 12:53:27.459 110   37.9547
      110 37.9547
      109 37.9547
      1 37.9547
28/11/2025 12:52:19.370 1 000   38.0129
      1 000 38.0129
      1 000 38.0129
28/11/2025 12:51:08.362 3   38.0089
      3 38.0089
      3 38.0089
28/11/2025 12:49:32.019 8   38.0279
      8 38.0279
      8 38.0279
28/11/2025 12:49:29.982 131   38.0299
      131 38.0299
      131 38.0299
28/11/2025 12:46:28.646 1   38.0189
      1 38.0189
      1 38.0189
28/11/2025 12:46:18.943 1   38.0169
      1 38.0169
      1 38.0169
28/11/2025 12:46:16.426 3   38.0169
      3 38.0169
      3 38.0169
28/11/2025 12:45:43.908 12   37.9701
      12 37.9701
      12 37.9701
28/11/2025 12:45:40.105 21   38.0169
      21 38.0169
      21 38.0169
28/11/2025 12:44:14.788 79   38.0089
      79 38.0089
      79 38.0089
28/11/2025 12:43:41.710 1   38.0159
      1 38.0159
      1 38.0159
28/11/2025 12:41:48.112 1   38.0109
      1 38.0109
      1 38.0109
28/11/2025 12:41:16.946 30   38.0059
      30 38.0059
      30 38.0059
28/11/2025 12:40:37.070 2   37.9929
      2 37.9929
      2 37.9929
28/11/2025 12:37:09.940 3   37.9621
      3 37.9621
      3 37.9621
28/11/2025 12:37:00.784 1   37.9999
      1 37.9999
      1 37.9999
28/11/2025 12:35:32.728 131   37.9699
      131 37.9699
      131 37.9699
28/11/2025 12:34:46.213 30   37.9001
      29 37.9001
      1 37.9001
      30 37.9001
28/11/2025 12:33:46.515 1   37.9879
      1 37.9879
      1 37.9879
28/11/2025 12:33:45.130 1   37.9879
      1 37.9879
      1 37.9879
28/11/2025 12:31:45.678 132   37.9999
      132 37.9999
      132 37.9999
28/11/2025 12:29:40.230 6   37.9999
      6 37.9999
      6 37.9999
28/11/2025 12:29:18.449 263   37.9979
      263 37.9979
      263 37.9979
28/11/2025 12:27:29.044 200   37.9869
      200 37.9869
      200 37.9869
28/11/2025 12:27:17.205 1 400   37.9869
      1 400 37.9869
      1 400 37.9869
28/11/2025 12:27:03.943 1 400   37.9859
      1 400 37.9859
      1 400 37.9859
28/11/2025 12:26:02.172 52   37.9859
      52 37.9859
      52 37.9859
28/11/2025 12:24:21.353 55   37.9779
      55 37.9779
      55 37.9779
28/11/2025 12:23:51.801 107   37.9511
      107 37.9511
      107 37.9511
28/11/2025 12:22:29.225 27   37.9543
      27 37.9543
      27 37.9543
28/11/2025 12:21:47.297 60   37.9979
      60 37.9979
      60 37.9979
28/11/2025 12:21:46.908 517   37.9605
      517 37.9605
      517 37.9605
28/11/2025 12:21:43.387 1 423   37.9605
      1 400 37.9605
      23 37.9605
      1 423 37.9605
28/11/2025 12:18:39.215 500   37.9969
      500 37.9969
      500 37.9969
28/11/2025 12:17:47.805 13   37.9781
      13 37.9781
      13 37.9781
28/11/2025 12:10:58.565 3   37.9859
      3 37.9859
      3 37.9859
28/11/2025 12:08:03.390 28   37.9633
      28 37.9633
      28 37.9633

       

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