iShares Core DAX UCITS ETF DE

303

255

197.20

Date Time Volume Order Volume Price
04/11/2025 12:51:14.489 3   197.20
      3 197.20
      3 197.20
04/11/2025 12:51:11.251 53   197.22
      53 197.22
      53 197.22
04/11/2025 12:47:02.037 126   197.24
      126 197.24
      126 197.24
04/11/2025 12:46:02.156 60   197.28
      60 197.28
      60 197.28
04/11/2025 12:45:11.870 500   197.24
      500 197.24
      500 197.24
04/11/2025 12:45:00.423 25   197.24
      25 197.24
      25 197.24
04/11/2025 12:44:27.163 3   197.26
      3 197.26
      3 197.26
04/11/2025 12:43:03.963 350   197.26
      350 197.26
      350 197.26
04/11/2025 12:43:02.862 1   197.26
      1 197.26
      1 197.26
04/11/2025 12:40:34.514 2   197.32
      2 197.32
      2 197.32
04/11/2025 12:39:12.285 253   197.32
      253 197.32
      253 197.32
04/11/2025 12:36:02.480 2   197.20
      2 197.20
      2 197.20
04/11/2025 12:35:48.312 10   197.18
      10 197.18
      10 197.18
04/11/2025 12:34:07.385 1   197.22
      1 197.22
      1 197.22
04/11/2025 12:32:07.026 150   197.30
      150 197.30
      150 197.30
04/11/2025 12:29:40.861 20   197.22
      20 197.22
      20 197.22
04/11/2025 12:28:11.283 35   197.18
      35 197.18
      35 197.18
04/11/2025 12:25:19.878 10   197.24
      10 197.24
      10 197.24
04/11/2025 12:23:47.329 65   197.22
      65 197.22
      65 197.22
04/11/2025 12:22:39.151 9   197.22
      9 197.22
      9 197.22
04/11/2025 12:18:23.900 101   197.20
      101 197.20
      101 197.20
04/11/2025 12:18:12.305 3   197.18
      3 197.18
      3 197.18
04/11/2025 12:17:57.777 5   197.18
      5 197.18
      5 197.18
04/11/2025 12:17:30.095 8   197.22
      8 197.22
      8 197.22
04/11/2025 12:11:33.202 3   197.08
      3 197.08
      3 197.08
04/11/2025 12:11:17.284 101   197.10
      101 197.10
      101 197.10
04/11/2025 12:11:07.550 3   197.10
      3 197.10
      3 197.10
04/11/2025 12:10:40.686 25   197.10
      25 197.10
      25 197.10
04/11/2025 12:08:22.945 1   197.08
      1 197.08
      1 197.08
04/11/2025 12:07:55.061 1   197.08
      1 197.08
      1 197.08
04/11/2025 12:06:32.278 1   197.04
      1 197.04
      1 197.04
04/11/2025 12:04:04.906 27   197.10
      27 197.10
      27 197.10
04/11/2025 12:02:23.862 4   196.96
      4 196.96
      4 196.96
04/11/2025 11:59:47.761 25   196.96
      25 196.96
      25 196.96
04/11/2025 11:57:28.758 1   196.96
      1 196.96
      1 196.96
04/11/2025 11:57:07.969 10   196.96
      10 196.96
      10 196.96
04/11/2025 11:51:30.690 25   197.06
      25 197.06
      25 197.06
04/11/2025 11:50:54.603 26   196.98
      26 196.98
      26 196.98
04/11/2025 11:48:15.629 100   196.98
      100 196.98
      100 196.98
04/11/2025 11:46:11.159 20   196.90
      20 196.90
      20 196.90
04/11/2025 11:45:24.357 4   196.90
      4 196.90
      4 196.90
04/11/2025 11:44:50.033 6   196.88
      6 196.88
      6 196.88
04/11/2025 11:44:15.247 2   196.88
      2 196.88
      2 196.88
04/11/2025 11:40:04.083 20   196.82
      20 196.82
      20 196.82
04/11/2025 11:36:33.882 1   196.74
      1 196.74
      1 196.74
04/11/2025 11:36:20.637 5   196.70
      5 196.70
      5 196.70
04/11/2025 11:36:14.095 2   196.72
      2 196.72
      2 196.72
04/11/2025 11:35:56.431 18   196.70
      18 196.70
      18 196.70
04/11/2025 11:32:58.584 15   196.58
      15 196.58
      15 196.58
04/11/2025 11:32:10.882 10   196.60
      10 196.60
      10 196.60
04/11/2025 11:29:25.782 45   196.52
      45 196.52
      45 196.52
04/11/2025 11:27:20.230 30   196.54
      30 196.54
      30 196.54
04/11/2025 11:24:37.851 125   196.42
      125 196.42
      125 196.42
04/11/2025 11:23:40.575 1 000   196.40
      1 000 196.40
      1 000 196.40
04/11/2025 11:23:39.640 2 000   196.40
      2 000 196.40
      2 000 196.40
04/11/2025 11:23:37.754 2 000   196.40
      2 000 196.40
      2 000 196.40
04/11/2025 11:23:25.784 2 000   196.40
      2 000 196.40
      2 000 196.40
04/11/2025 11:23:22.213 20   196.42
      20 196.42
      20 196.42
04/11/2025 11:22:03.370 765   196.40
      765 196.40
      765 196.40
04/11/2025 11:20:13.327 3   196.28
      3 196.28
      3 196.28
04/11/2025 11:19:36.695 29   196.28
      29 196.28
      29 196.28
04/11/2025 11:18:21.475 6   196.26
      6 196.26
      6 196.26
04/11/2025 11:16:35.339 15   196.18
      15 196.18
      15 196.18
04/11/2025 11:16:34.173 103   196.20
      103 196.20
      103 196.20
04/11/2025 11:11:41.887 100   196.32
      100 196.32
      100 196.32
04/11/2025 11:11:11.783 5   196.22
      5 196.22
      5 196.22
04/11/2025 11:10:10.612 1   196.32
      1 196.32
      1 196.32
04/11/2025 11:09:34.705 16   196.30
      16 196.30
      16 196.30
04/11/2025 11:09:28.471 17   196.26
      17 196.26
      17 196.26
04/11/2025 11:06:51.821 510   196.32
      510 196.32
      510 196.32
04/11/2025 11:04:33.593 50   196.28
      50 196.28
      50 196.28
04/11/2025 11:01:02.957 3   196.06
      3 196.06
      3 196.06
04/11/2025 11:00:30.173 1   196.12
      1 196.12
      1 196.12
04/11/2025 10:57:16.850 25   196.18
      25 196.18
      25 196.18
04/11/2025 10:57:07.024 1   196.14
      1 196.14
      1 196.14
04/11/2025 10:56:50.104 97   196.08
      97 196.08
      97 196.08
04/11/2025 10:56:48.503 10   196.08
      10 196.08
      10 196.08
04/11/2025 10:56:12.309 6   196.18
      6 196.18
      6 196.18
04/11/2025 10:56:02.131 2   196.20
      2 196.20
      2 196.20
04/11/2025 10:52:33.648 35   196.32
      35 196.32
      35 196.32
04/11/2025 10:50:34.297 15   196.44
      15 196.44
      15 196.44
04/11/2025 10:49:52.445 1   196.38
      1 196.38
      1 196.38
04/11/2025 10:48:31.604 4   196.24
      4 196.24
      4 196.24
04/11/2025 10:47:32.703 15   196.30
      15 196.30
      15 196.30
04/11/2025 10:43:47.386 10   196.30
      10 196.30
      10 196.30
04/11/2025 10:43:37.064 6   196.30
      6 196.30
      6 196.30
04/11/2025 10:43:03.243 534   196.38
      534 196.38
      534 196.38
04/11/2025 10:42:58.776 25   196.38
      25 196.38
      25 196.38
04/11/2025 10:42:41.595 25   196.40
      25 196.40
      25 196.40
04/11/2025 10:39:45.520 10   196.32
      10 196.32
      10 196.32
04/11/2025 10:37:54.414 250   196.26
      250 196.26
      250 196.26
04/11/2025 10:37:36.557 20   196.20
      20 196.20
      20 196.20
04/11/2025 10:37:26.188 4   196.22
      4 196.22
      4 196.22
04/11/2025 10:33:36.918 80   196.42
      80 196.42
      80 196.42
04/11/2025 10:30:55.896 27   196.38
      27 196.38
      27 196.38
04/11/2025 10:30:19.396 50   196.30
      50 196.30
      50 196.30
04/11/2025 10:30:16.544 77   196.30
      77 196.30
      77 196.30
04/11/2025 10:30:09.745 2   196.28
      2 196.28
      2 196.28
04/11/2025 10:28:26.420 31   196.36
      31 196.36
      31 196.36
04/11/2025 10:25:50.268 2   196.36
      2 196.36
      2 196.36
04/11/2025 10:25:25.126 10   196.30
      10 196.30
      10 196.30
04/11/2025 10:25:00.431 7   196.24
      7 196.24
      7 196.24
04/11/2025 10:24:15.360 1   196.34
      1 196.34
      1 196.34
04/11/2025 10:23:57.414 300   196.42
      300 196.42
      300 196.42
04/11/2025 10:23:05.431 2   196.44
      2 196.44
      2 196.44
04/11/2025 10:22:57.963 203   196.48
      203 196.48
      203 196.48
04/11/2025 10:21:27.201 500   196.52
      500 196.52
      500 196.52
04/11/2025 10:21:16.172 100   196.52
      100 196.52
      100 196.52
04/11/2025 10:19:52.989 50   196.64
      50 196.64
      50 196.64
04/11/2025 10:19:33.498 5   196.70
      5 196.70
      5 196.70
04/11/2025 10:18:12.737 11   196.66
      11 196.66
      11 196.66
04/11/2025 10:17:57.287 10   196.64
      10 196.64
      10 196.64
04/11/2025 10:17:48.883 6   196.66
      6 196.66
      6 196.66
04/11/2025 10:16:52.714 1 000   196.60
      1 000 196.60
      1 000 196.60
04/11/2025 10:15:24.286 1   196.60
      1 196.60
      1 196.60
04/11/2025 10:15:02.211 1 000   196.60
      1 000 196.60
      1 000 196.60
04/11/2025 10:13:32.860 1 000   196.72
      1 000 196.72
      1 000 196.72
04/11/2025 10:12:46.321 52   196.76
      52 196.76
      52 196.76
04/11/2025 10:12:37.599 50   196.76
      50 196.76
      50 196.76
04/11/2025 10:12:15.957 8   196.76
      8 196.76
      8 196.76
04/11/2025 10:10:55.818 368   196.72
      368 196.72
      368 196.72
04/11/2025 10:04:00.400 2   197.04
      2 197.04
      2 197.04
04/11/2025 10:01:47.098 1   197.18
      1 197.18
      1 197.18
04/11/2025 10:01:04.988 1 000   197.12
      1 000 197.12
      1 000 197.12
04/11/2025 09:59:41.917 20   196.98
      20 196.98
      20 196.98
04/11/2025 09:59:36.845 1   197.00
      1 197.00
      1 197.00
04/11/2025 09:56:19.842 44   196.74
      44 196.74
      44 196.74
04/11/2025 09:55:37.987 10   196.80
      10 196.80
      10 196.80
04/11/2025 09:55:03.018 3   196.76
      3 196.76
      3 196.76
04/11/2025 09:54:32.436 1   196.78
      1 196.78
      1 196.78
04/11/2025 09:53:11.493 1   196.84
      1 196.84
      1 196.84
04/11/2025 09:53:06.733 1   196.82
      1 196.82
      1 196.82
04/11/2025 09:52:52.818 10   196.82
      10 196.82
      10 196.82
04/11/2025 09:52:02.845 3   196.88
      3 196.88
      3 196.88
04/11/2025 09:52:01.503 2   196.88
      2 196.88
      2 196.88
04/11/2025 09:51:36.791 1   196.88
      1 196.88
      1 196.88
04/11/2025 09:51:33.672 1   196.90
      1 196.90
      1 196.90
04/11/2025 09:50:42.666 1   196.82
      1 196.82
      1 196.82
04/11/2025 09:50:32.419 4   196.78
      4 196.78
      4 196.78
04/11/2025 09:50:21.193 5   196.82
      5 196.82
      5 196.82
04/11/2025 09:50:18.936 1   196.82
      1 196.82
      1 196.82
04/11/2025 09:50:09.266 1   196.86
      1 196.86
      1 196.86
04/11/2025 09:50:08.764 1   196.86
      1 196.86
      1 196.86
04/11/2025 09:49:55.247 8   196.90
      8 196.90
      8 196.90
04/11/2025 09:49:36.182 1   196.86
      1 196.86
      1 196.86
04/11/2025 09:48:16.331 1   196.86
      1 196.86
      1 196.86
04/11/2025 09:47:34.182 1   196.90
      1 196.90
      1 196.90
04/11/2025 09:47:33.175 1   196.90
      1 196.90
      1 196.90
04/11/2025 09:46:51.548 25   197.00
      25 197.00
      25 197.00
04/11/2025 09:46:51.345 25   197.00
      25 197.00
      25 197.00
04/11/2025 09:46:03.238 3   197.04
      3 197.04
      3 197.04
04/11/2025 09:45:35.177 1   197.06
      1 197.06
      1 197.06
04/11/2025 09:42:13.452 1   197.14
      1 197.14
      1 197.14
04/11/2025 09:40:00.552 1 000   197.06
      1 000 197.06
      1 000 197.06
04/11/2025 09:39:36.124 1   197.04
      1 197.04
      1 197.04
04/11/2025 09:39:27.632 15   197.04
      15 197.04
      15 197.04
04/11/2025 09:39:21.186 25   197.04
      25 197.04
      25 197.04
04/11/2025 09:37:34.305 2   197.06
      2 197.06
      2 197.06
04/11/2025 09:35:13.397 1   197.08
      1 197.08
      1 197.08
04/11/2025 09:35:01.354 4   197.10
      4 197.10
      4 197.10
04/11/2025 09:33:33.423 3   197.14
      3 197.14
      3 197.14
04/11/2025 09:33:00.019 1   197.20
      1 197.20
      1 197.20
04/11/2025 09:32:41.382 75   197.18
      75 197.18
      75 197.18
04/11/2025 09:31:03.711 1   197.10
      1 197.10
      1 197.10
04/11/2025 09:30:26.093 1   196.98
      1 196.98
      1 196.98
04/11/2025 09:28:41.146 3   196.94
      3 196.94
      3 196.94
04/11/2025 09:28:38.631 1   196.94
      1 196.94
      1 196.94
04/11/2025 09:28:32.800 3   196.90
      3 196.90
      3 196.90
04/11/2025 09:28:09.258 1   196.92
      1 196.92
      1 196.92
04/11/2025 09:27:35.562 1   196.96
      1 196.96
      1 196.96
04/11/2025 09:27:11.745 100   196.98
      100 196.98
      100 196.98
04/11/2025 09:25:47.518 1   196.94
      1 196.94
      1 196.94
04/11/2025 09:25:02.769 3   196.86
      3 196.86
      3 196.86
04/11/2025 09:24:36.319 6   196.86
      6 196.86
      6 196.86
04/11/2025 09:24:36.248 15   196.86
      15 196.86
      15 196.86
04/11/2025 09:24:34.201 1   196.84
      1 196.84
      1 196.84
04/11/2025 09:23:26.096 2   196.76
      2 196.76
      2 196.76
04/11/2025 09:23:25.681 98   196.76
      98 196.76
      98 196.76
04/11/2025 09:23:15.053 508   196.80
      508 196.80
      508 196.80
04/11/2025 09:22:42.855 1   196.70
      1 196.70
      1 196.70
04/11/2025 09:22:06.264 1 000   196.62
      1 000 196.62
      1 000 196.62
04/11/2025 09:22:05.892 632   196.62
      632 196.62
      632 196.62
04/11/2025 09:21:39.674 1   196.68
      1 196.68
      1 196.68
04/11/2025 09:21:19.482 125   196.70
      125 196.70
      125 196.70
04/11/2025 09:20:44.652 11   196.62
      11 196.62
      11 196.62
04/11/2025 09:20:31.490 1   196.56
      1 196.56
      1 196.56
04/11/2025 09:19:22.496 1 000   196.48
      1 000 196.48
      1 000 196.48
04/11/2025 09:19:16.086 131   196.50
      16 196.50
      110 196.50
      5 196.50
      131 196.50
04/11/2025 09:19:14.677 100   196.52
      100 196.52
      100 196.52
04/11/2025 09:18:37.617 50   196.64
      50 196.64
      50 196.64
04/11/2025 09:18:35.825 1   196.62
      1 196.62
      1 196.62
04/11/2025 09:18:14.492 10   196.66
      10 196.66
      10 196.66
04/11/2025 09:18:11.412 10   196.68
      10 196.68
      10 196.68
04/11/2025 09:18:02.565 10   196.70
      10 196.70
      10 196.70
04/11/2025 09:16:32.862 5   196.78
      5 196.78
      5 196.78
04/11/2025 09:14:21.106 50   196.74
      50 196.74
      50 196.74
04/11/2025 09:13:33.332 3   196.76
      3 196.76
      3 196.76
04/11/2025 09:13:07.890 1   196.70
      1 196.70
      1 196.70
04/11/2025 09:12:27.724 10   196.70
      10 196.70
      10 196.70
04/11/2025 09:10:52.127 93   196.64
      93 196.64
      93 196.64
04/11/2025 09:10:05.338 1   196.68
      1 196.68
      1 196.68
04/11/2025 09:10:03.527 1   196.70
      1 196.70
      1 196.70
04/11/2025 09:09:48.662 1   196.70
      1 196.70
      1 196.70
04/11/2025 09:09:11.906 840   196.74
      840 196.74
      840 196.74
04/11/2025 09:08:07.054 50   196.82
      50 196.82
      50 196.82
04/11/2025 09:07:03.571 3   196.74
      3 196.74
      3 196.74
04/11/2025 09:06:43.354 1   196.78
      1 196.78
      1 196.78
04/11/2025 09:05:35.653 7   196.64
      7 196.64
      7 196.64
04/11/2025 09:05:34.834 3   196.70
      3 196.70
      3 196.70
04/11/2025 09:05:20.245 10   196.78
      10 196.78
      10 196.78
04/11/2025 09:05:10.321 1   196.82
      1 196.82
      1 196.82
04/11/2025 09:05:09.245 100   196.82
      100 196.82
      100 196.82
04/11/2025 09:05:05.709 40   196.88
      40 196.88
      40 196.88
04/11/2025 09:04:51.883 1   196.88
      1 196.88
      1 196.88
04/11/2025 09:04:34.312 135   196.88
      135 196.88
      135 196.88
04/11/2025 09:04:33.230 680   196.90
      550 196.90
      10 196.90
      680 196.90
      101 196.90
      19 196.90
04/11/2025 09:04:25.525 478   196.92
      150 196.92
      54 196.92
      478 196.92
      245 196.92
      19 196.92
      10 196.92
04/11/2025 09:04:25.335 428   196.94
      25 196.94
      110 196.94
      50 196.94
      200 196.94
      2 196.94
      1 196.94
      5 196.94
      1 196.94
      422 196.94
      3 196.94
      10 196.94
      25 196.94
      2 196.94
04/11/2025 08:53:56.615 46   197.52
      20 197.52
      26 197.52
      46 197.52
04/11/2025 08:45:46.436 1 000   197.30
      1 000 197.30
      1 000 197.30
04/11/2025 08:45:39.783 25   197.32
      25 197.32
      25 197.32
04/11/2025 08:44:50.373 1   197.30
      1 197.30
      1 197.30
04/11/2025 08:40:02.423 250   197.50
      250 197.50
      250 197.50
04/11/2025 08:27:42.225 1 000   197.46
      1 000 197.46
      1 000 197.46
04/11/2025 08:27:21.654 12   197.34
      12 197.34
      12 197.34
04/11/2025 08:25:28.007 1   197.46
      1 197.46
      1 197.46
04/11/2025 08:24:23.388 1 000   197.48
      1 000 197.48
      1 000 197.48
04/11/2025 08:23:37.294 2   197.40
      2 197.40
      2 197.40
04/11/2025 08:18:08.318 1   197.20
      1 197.20
      1 197.20
04/11/2025 08:16:57.754 3   197.26
      3 197.26
      3 197.26
04/11/2025 08:13:37.984 150   197.26
      150 197.26
      150 197.26
04/11/2025 08:11:24.982 200   197.48
      200 197.48
      200 197.48
04/11/2025 08:10:58.142 476   197.48
      10 197.48
      466 197.48
      476 197.48
04/11/2025 08:10:04.960 1 000   197.48
      1 000 197.48
      1 000 197.48
04/11/2025 08:09:42.207 1 918   197.62
      800 197.62
      1 118 197.62
      1 918 197.62
04/11/2025 08:08:01.428 1 000   197.62
      1 000 197.62
      1 000 197.62
04/11/2025 08:07:34.641 34   197.48
      34 197.48
      34 197.48
04/11/2025 08:06:27.358 410   197.50
      410 197.50
      300 197.50
      110 197.50
04/11/2025 08:06:10.664 100   197.52
      100 197.52
      100 197.52
04/11/2025 08:06:05.451 500   197.64
      500 197.64
      500 197.64
04/11/2025 08:05:09.685 1 000   197.64
      1 000 197.64
      1 000 197.64
04/11/2025 08:04:08.461 1   197.74
      1 197.74
      1 197.74
04/11/2025 08:01:18.253 1   197.74
      1 197.74
      1 197.74
04/11/2025 08:01:16.248 1   197.62
      1 197.62
      1 197.62
04/11/2025 08:01:08.832 3   197.74
      3 197.74
      3 197.74
04/11/2025 08:00:35.967 100   197.92
      100 197.92
      100 197.92
04/11/2025 08:00:11.663 2   198.00
      2 198.00
      2 198.00
04/11/2025 08:00:08.127 6   197.98
      6 197.98
      6 197.98
04/11/2025 08:00:04.619 18   197.88
      18 197.88
      18 197.88
04/11/2025 07:39:48.231 1   197.76
      1 197.76
      1 197.76
04/11/2025 07:38:15.482 48   197.86
      48 197.86
      48 197.86
04/11/2025 07:33:13.873 7   197.80
      7 197.80
      7 197.80
04/11/2025 07:32:59.034 3 605   197.92
      500 197.92
      4 197.92
      110 197.92
      50 197.92
      250 197.92
      523 197.92
      3 605 197.92
      8 197.92
      200 197.92
      110 197.92
      15 197.92
      93 197.92
      10 197.92
      1 700 197.92
      2 197.92
      30 197.92
04/11/2025 07:31:08.951 1 227   197.86
      30 197.86
      1 227 197.86
      191 197.86
      1 000 197.86
      6 197.86
04/11/2025 07:30:00.865 1 001   197.86
      37 197.86
      50 197.86
      1 000 197.86
      300 197.86
      1 197.86
      2 197.86
      500 197.86
      110 197.86
      2 197.86
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