iSh.STOXX Europe 600 U.ETF DE

169

164

57.51

Date Time Volume Order Volume Price
05/12/2025 21:04:12.487 20   57.51
      20 57.51
      20 57.51
05/12/2025 21:02:30.217 305   57.48
      305 57.48
      305 57.48
05/12/2025 20:24:29.029 297   57.46
      297 57.46
      297 57.46
05/12/2025 20:04:58.480 1   57.52
      1 57.52
      1 57.52
05/12/2025 19:57:23.384 1   57.53
      1 57.53
      1 57.53
05/12/2025 19:41:16.286 2   57.51
      2 57.51
      2 57.51
05/12/2025 19:24:04.771 11   57.48
      11 57.48
      11 57.48
05/12/2025 19:21:32.605 10   57.52
      10 57.52
      10 57.52
05/12/2025 19:00:45.517 1   57.54
      1 57.54
      1 57.54
05/12/2025 18:46:23.989 3   57.49
      3 57.49
      3 57.49
05/12/2025 18:16:47.802 4   57.48
      4 57.48
      4 57.48
05/12/2025 18:06:59.386 175   57.53
      175 57.53
      175 57.53
05/12/2025 18:04:04.207 1   57.53
      1 57.53
      1 57.53
05/12/2025 17:49:41.182 140   57.47
      140 57.47
      140 57.47
05/12/2025 17:42:15.503 10   57.47
      10 57.47
      10 57.47
05/12/2025 17:41:47.965 154   57.46
      154 57.46
      154 57.46
05/12/2025 17:38:03.753 522   57.47
      522 57.47
      522 57.47
05/12/2025 17:37:55.006 89   57.43
      89 57.43
      87 57.43
      2 57.43
05/12/2025 17:30:27.024 150   57.46
      150 57.46
      150 57.46
05/12/2025 17:29:54.178 104   57.48
      104 57.48
      104 57.48
05/12/2025 17:22:55.073 2   57.54
      2 57.54
      2 57.54
05/12/2025 17:15:00.551 50   57.50
      50 57.50
      50 57.50
05/12/2025 17:11:22.906 100   57.52
      100 57.52
      100 57.52
05/12/2025 17:06:43.828 13   57.54
      13 57.54
      13 57.54
05/12/2025 16:54:01.408 1   57.57
      1 57.57
      1 57.57
05/12/2025 16:53:16.275 7   57.57
      7 57.57
      7 57.57
05/12/2025 16:50:00.746 78   57.54
      78 57.54
      78 57.54
05/12/2025 16:49:01.064 3   57.55
      3 57.55
      3 57.55
05/12/2025 16:48:57.367 30   57.56
      30 57.56
      30 57.56
05/12/2025 16:48:37.914 1   57.58
      1 57.58
      1 57.58
05/12/2025 16:44:33.656 800   57.61
      800 57.61
      800 57.61
05/12/2025 16:44:33.494 900   57.61
      900 57.61
      900 57.61
05/12/2025 16:44:13.820 900   57.59
      900 57.59
      900 57.59
05/12/2025 16:42:18.485 1 600   57.63
      1 600 57.63
      1 600 57.63
05/12/2025 16:42:02.068 900   57.62
      900 57.62
      900 57.62
05/12/2025 16:36:14.141 86   57.61
      86 57.61
      86 57.61
05/12/2025 16:33:35.702 173   57.62
      173 57.62
      173 57.62
05/12/2025 16:31:27.479 5   57.62
      5 57.62
      5 57.62
05/12/2025 16:28:18.784 43   57.63
      43 57.63
      43 57.63
05/12/2025 16:19:06.852 982   57.67
      982 57.67
      982 57.67
05/12/2025 16:10:32.487 173   57.69
      173 57.69
      173 57.69
05/12/2025 16:03:39.633 15   57.69
      4 57.69
      3 57.69
      15 57.69
      8 57.69
05/12/2025 16:03:39.575 18   57.69
      18 57.69
      18 57.69
05/12/2025 16:02:33.796 29   57.68
      29 57.68
      29 57.68
05/12/2025 16:02:07.464 173   57.69
      173 57.69
      173 57.69
05/12/2025 16:00:05.933 7   57.74
      7 57.74
      7 57.74
05/12/2025 15:53:19.626 1   57.67
      1 57.67
      1 57.67
05/12/2025 15:47:50.570 13   57.66
      13 57.66
      13 57.66
05/12/2025 15:39:38.797 173   57.63
      173 57.63
      173 57.63
05/12/2025 15:38:23.639 1   57.62
      1 57.62
      1 57.62
05/12/2025 15:36:25.586 1   57.62
      1 57.62
      1 57.62
05/12/2025 15:28:39.289 19   57.63
      19 57.63
      19 57.63
05/12/2025 15:17:25.272 2   57.62
      2 57.62
      2 57.62
05/12/2025 15:14:04.869 10   57.62
      10 57.62
      10 57.62
05/12/2025 15:08:55.903 250   57.63
      250 57.63
      250 57.63
05/12/2025 15:06:05.806 1   57.61
      1 57.61
      1 57.61
05/12/2025 14:58:33.102 500   57.61
      500 57.61
      500 57.61
05/12/2025 14:51:40.311 156   57.59
      156 57.59
      156 57.59
05/12/2025 14:47:12.665 45   57.62
      45 57.62
      45 57.62
05/12/2025 14:32:43.067 88   57.68
      88 57.68
      88 57.68
05/12/2025 14:22:49.680 60   57.69
      60 57.69
      60 57.69
05/12/2025 14:18:48.819 18   57.69
      18 57.69
      18 57.69
05/12/2025 14:11:40.097 11   57.69
      11 57.69
      11 57.69
05/12/2025 14:05:36.171 1   57.68
      1 57.68
      1 57.68
05/12/2025 14:02:56.217 15   57.68
      15 57.68
      15 57.68
05/12/2025 14:00:26.968 29   57.66
      29 57.66
      29 57.66
05/12/2025 13:57:09.801 109   57.66
      109 57.66
      109 57.66
05/12/2025 13:48:34.299 200   57.67
      200 57.67
      200 57.67
05/12/2025 13:39:59.435 2   57.68
      2 57.68
      2 57.68
05/12/2025 13:30:21.905 3   57.65
      3 57.65
      3 57.65
05/12/2025 13:23:54.092 22   57.65
      22 57.65
      22 57.65
05/12/2025 13:22:05.404 1   57.65
      1 57.65
      1 57.65
05/12/2025 13:12:37.411 40   57.61
      40 57.61
      40 57.61
05/12/2025 13:09:41.563 7   57.66
      7 57.66
      7 57.66
05/12/2025 13:07:49.488 7   57.66
      7 57.66
      7 57.66
05/12/2025 12:57:34.978 2   57.65
      2 57.65
      2 57.65
05/12/2025 12:56:51.482 450   57.66
      450 57.66
      450 57.66
05/12/2025 12:48:42.937 40   57.66
      40 57.66
      40 57.66
05/12/2025 12:46:29.924 3   57.66
      3 57.66
      3 57.66
05/12/2025 12:46:18.355 2   57.68
      2 57.68
      2 57.68
05/12/2025 12:44:46.106 1   57.68
      1 57.68
      1 57.68
05/12/2025 12:40:05.798 18   57.65
      18 57.65
      18 57.65
05/12/2025 12:35:49.166 440   57.65
      440 57.65
      440 57.65
05/12/2025 12:33:21.122 100   57.65
      100 57.65
      100 57.65
05/12/2025 12:20:18.857 1   57.68
      1 57.68
      1 57.68
05/12/2025 12:18:24.745 170   57.68
      170 57.68
      170 57.68
05/12/2025 12:18:12.998 60   57.67
      60 57.67
      60 57.67
05/12/2025 12:11:10.062 3   57.71
      3 57.71
      3 57.71
05/12/2025 12:09:14.437 50   57.70
      50 57.70
      50 57.70
05/12/2025 12:07:13.833 6 129   57.70
      6 129 57.70
      6 129 57.70
05/12/2025 11:54:14.418 350   57.67
      350 57.67
      350 57.67
05/12/2025 11:52:23.685 175   57.66
      175 57.66
      175 57.66
05/12/2025 11:47:33.858 1   57.66
      1 57.66
      1 57.66
05/12/2025 11:44:10.289 29   57.64
      29 57.64
      29 57.64
05/12/2025 11:40:49.447 120   57.65
      120 57.65
      120 57.65
05/12/2025 11:18:32.243 100   57.61
      100 57.61
      100 57.61
05/12/2025 11:06:04.909 1   57.60
      1 57.60
      1 57.60
05/12/2025 11:02:18.798 347   57.64
      347 57.64
      347 57.64
05/12/2025 11:01:27.271 1   57.65
      1 57.65
      1 57.65
05/12/2025 11:00:21.226 6   57.65
      6 57.65
      6 57.65
05/12/2025 10:43:41.733 13   57.59
      13 57.59
      13 57.59
05/12/2025 10:22:52.879 350   57.60
      350 57.60
      350 57.60
05/12/2025 10:17:49.897 40   57.57
      40 57.57
      40 57.57
05/12/2025 10:16:14.919 2   57.55
      2 57.55
      2 57.55
05/12/2025 10:14:58.436 102   57.56
      102 57.56
      102 57.56
05/12/2025 10:14:40.429 2   57.55
      2 57.55
      2 57.55
05/12/2025 10:14:24.322 1   57.56
      1 57.56
      1 57.56
05/12/2025 10:12:00.383 3   57.60
      3 57.60
      3 57.60
05/12/2025 10:11:56.469 18   57.61
      18 57.61
      18 57.61
05/12/2025 10:11:06.326 1   57.62
      1 57.62
      1 57.62
05/12/2025 10:11:05.373 20   57.62
      20 57.62
      20 57.62
05/12/2025 10:08:55.269 32   57.63
      32 57.63
      32 57.63
05/12/2025 09:53:09.339 86   57.58
      86 57.58
      86 57.58
05/12/2025 09:47:10.740 1   57.63
      1 57.63
      1 57.63
05/12/2025 09:46:18.608 2   57.64
      2 57.64
      2 57.64
05/12/2025 09:45:38.682 5   57.62
      5 57.62
      5 57.62
05/12/2025 09:45:24.213 1   57.64
      1 57.64
      1 57.64
05/12/2025 09:44:58.266 217   57.64
      217 57.64
      217 57.64
05/12/2025 09:43:12.037 1   57.62
      1 57.62
      1 57.62
05/12/2025 09:42:37.329 4   57.63
      4 57.63
      4 57.63
05/12/2025 09:41:03.555 2   57.63
      2 57.63
      2 57.63
05/12/2025 09:38:00.239 4   57.61
      4 57.61
      4 57.61
05/12/2025 09:37:32.756 1   57.62
      1 57.62
      1 57.62
05/12/2025 09:37:31.648 1   57.62
      1 57.62
      1 57.62
05/12/2025 09:37:05.463 1   57.62
      1 57.62
      1 57.62
05/12/2025 09:36:41.712 1   57.62
      1 57.62
      1 57.62
05/12/2025 09:35:38.276 1   57.61
      1 57.61
      1 57.61
05/12/2025 09:34:26.600 2   57.63
      2 57.63
      2 57.63
05/12/2025 09:34:04.911 7   57.61
      7 57.61
      7 57.61
05/12/2025 09:32:34.445 4   57.61
      4 57.61
      4 57.61
05/12/2025 09:31:08.697 1   57.62
      1 57.62
      1 57.62
05/12/2025 09:30:13.290 3   57.63
      3 57.63
      3 57.63
05/12/2025 09:30:09.353 12   57.64
      12 57.64
      12 57.64
05/12/2025 09:30:07.728 1   57.64
      1 57.64
      1 57.64
05/12/2025 09:30:05.632 13   57.64
      13 57.64
      13 57.64
05/12/2025 09:30:04.971 6   57.64
      6 57.64
      6 57.64
05/12/2025 09:29:30.157 3   57.64
      3 57.64
      3 57.64
05/12/2025 09:29:07.414 1   57.64
      1 57.64
      1 57.64
05/12/2025 09:28:34.926 70   57.62
      70 57.62
      70 57.62
05/12/2025 09:28:33.580 1   57.63
      1 57.63
      1 57.63
05/12/2025 09:28:13.142 1   57.63
      1 57.63
      1 57.63
05/12/2025 09:25:04.690 2   57.64
      2 57.64
      2 57.64
05/12/2025 09:24:30.101 3   57.62
      3 57.62
      3 57.62
05/12/2025 09:24:06.451 1   57.63
      1 57.63
      1 57.63
05/12/2025 09:18:58.397 7   57.59
      7 57.59
      7 57.59
05/12/2025 09:16:02.750 1   57.56
      1 57.56
      1 57.56
05/12/2025 09:14:08.439 1   57.56
      1 57.56
      1 57.56
05/12/2025 09:13:11.370 2   57.57
      2 57.57
      2 57.57
05/12/2025 09:08:31.514 3   57.48
      3 57.48
      3 57.48
05/12/2025 09:08:11.390 1   57.48
      1 57.48
      1 57.48
05/12/2025 09:04:37.501 3   57.52
      1 57.52
      1 57.52
      3 57.52
      1 57.52
05/12/2025 08:48:54.000 173   57.53
      173 57.53
      173 57.53
05/12/2025 08:46:34.845 16   57.50
      16 57.50
      16 57.50
05/12/2025 08:39:26.150 23   57.53
      23 57.53
      23 57.53
05/12/2025 08:36:35.512 30   57.53
      30 57.53
      30 57.53
05/12/2025 08:34:37.948 1   57.55
      1 57.55
      1 57.55
05/12/2025 08:34:04.325 12   57.50
      12 57.50
      12 57.50
05/12/2025 08:05:38.347 150   57.50
      150 57.50
      150 57.50
05/12/2025 08:01:00.301 3   57.46
      3 57.46
      3 57.46
05/12/2025 08:00:20.236 2   57.51
      2 57.51
      2 57.51
05/12/2025 08:00:07.935 53   57.52
      53 57.52
      53 57.52
05/12/2025 07:43:36.685 50   57.69
      50 57.69
      50 57.69
05/12/2025 07:32:32.477 66   57.68
      66 57.68
      66 57.68
05/12/2025 07:32:32.332 120   57.31
      120 57.31
      51 57.31
      69 57.31
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