Tradegate Exchange

iShares Core DAX UCITS ETF DE

166

156

195.70

Date	Time	Volume	Order Volume	Price
18/09/2025	12:58:52.415	20		195.70
			20	195.70
			20	195.70
18/09/2025	12:57:48.659	16		195.60
			16	195.60
			16	195.60
18/09/2025	12:57:07.765	6		195.62
			6	195.62
			6	195.62
18/09/2025	12:37:40.412	15		195.88
			15	195.88
			15	195.88
18/09/2025	12:32:23.119	2		195.88
			2	195.88
			2	195.88
18/09/2025	12:30:59.293	8		195.92
			8	195.92
			8	195.92
18/09/2025	12:22:35.815	54		195.88
			54	195.88
			54	195.88
18/09/2025	12:18:21.340	20		195.92
			20	195.92
			20	195.92
18/09/2025	12:15:11.646	420		195.88
			420	195.88
			420	195.88
18/09/2025	12:01:55.010	7		195.70
			7	195.70
			7	195.70
18/09/2025	12:01:32.753	15		195.64
			15	195.64
			15	195.64
18/09/2025	11:57:33.874	17		195.70
			17	195.70
			17	195.70
18/09/2025	11:55:04.900	100		195.72
			100	195.72
			100	195.72
18/09/2025	11:46:23.445	50		195.94
			50	195.94
			50	195.94
18/09/2025	11:30:47.140	5		195.96
			5	195.96
			5	195.96
18/09/2025	11:29:54.794	40		195.90
			40	195.90
			40	195.90
18/09/2025	11:27:17.905	25		195.88
			25	195.88
			25	195.88
18/09/2025	11:21:48.498	10		195.92
			10	195.92
			10	195.92
18/09/2025	11:20:57.392	40		195.98
			40	195.98
			40	195.98
18/09/2025	11:20:50.480	1		195.94
			1	195.94
			1	195.94
18/09/2025	11:19:53.680	50		195.92
			50	195.92
			50	195.92
18/09/2025	11:14:34.906	11		196.10
			11	196.10
			11	196.10
18/09/2025	11:14:28.395	40		196.08
			40	196.08
			40	196.08
18/09/2025	11:12:12.618	2		196.18
			2	196.18
			2	196.18
18/09/2025	11:11:33.714	1 700		196.18
			1 700	196.18
			1 700	196.18
18/09/2025	11:10:51.202	3		196.14
			3	196.14
			3	196.14
18/09/2025	11:09:13.714	1		196.02
			1	196.02
			1	196.02
18/09/2025	11:07:12.379	15		196.06
			15	196.06
			15	196.06
18/09/2025	10:58:19.135	153		196.16
			153	196.16
			153	196.16
18/09/2025	10:54:42.767	3		196.08
			3	196.08
			3	196.08
18/09/2025	10:53:38.919	1		196.12
			1	196.12
			1	196.12
18/09/2025	10:52:02.791	400		196.12
			400	196.12
			400	196.12
18/09/2025	10:49:59.309	225		196.16
			225	196.16
			225	196.16
18/09/2025	10:49:50.637	28		196.16
			28	196.16
			28	196.16
18/09/2025	10:45:07.609	5		196.08
			5	196.08
			5	196.08
18/09/2025	10:45:00.071	10		196.08
			10	196.08
			10	196.08
18/09/2025	10:43:20.835	7		196.08
			7	196.08
			7	196.08
18/09/2025	10:42:06.794	500		195.92
			500	195.92
			500	195.92
18/09/2025	10:39:30.026	4		196.02
			4	196.02
			4	196.02
18/09/2025	10:37:46.136	250		196.08
			250	196.08
			250	196.08
18/09/2025	10:37:43.454	26		196.08
			26	196.08
			26	196.08
18/09/2025	10:32:40.257	125		196.00
			75	196.00
			50	196.00
			125	196.00
18/09/2025	10:32:39.946	100		195.98
			100	195.98
			100	195.98
18/09/2025	10:32:38.937	20		195.98
			20	195.98
			20	195.98
18/09/2025	10:20:12.174	15		195.62
			15	195.62
			15	195.62
18/09/2025	10:19:59.903	750		195.62
			750	195.62
			750	195.62
18/09/2025	10:16:57.545	600		195.62
			600	195.62
			600	195.62
18/09/2025	10:16:11.423	1 530		195.70
			1 530	195.70
			1 530	195.70
18/09/2025	10:14:03.352	3		195.80
			3	195.80
			3	195.80
18/09/2025	10:11:55.575	2		195.60
			2	195.60
			2	195.60
18/09/2025	10:10:57.561	40		195.50
			40	195.50
			40	195.50
18/09/2025	10:10:37.290	322		195.44
			322	195.44
			322	195.44
18/09/2025	10:10:18.734	5		195.42
			5	195.42
			5	195.42
18/09/2025	10:06:38.546	57		195.48
			57	195.48
			57	195.48
18/09/2025	10:06:14.142	5		195.60
			5	195.60
			5	195.60
18/09/2025	10:03:34.611	10		195.50
			10	195.50
			10	195.50
18/09/2025	10:02:30.705	15		195.48
			15	195.48
			15	195.48
18/09/2025	10:01:08.581	100		195.48
			100	195.48
			100	195.48
18/09/2025	09:57:22.140	14		195.68
			14	195.68
			14	195.68
18/09/2025	09:56:23.760	2		195.64
			2	195.64
			2	195.64
18/09/2025	09:55:17.309	8		195.64
			8	195.64
			8	195.64
18/09/2025	09:50:15.469	1		195.58
			1	195.58
			1	195.58
18/09/2025	09:49:06.353	25		195.62
			25	195.62
			25	195.62
18/09/2025	09:49:01.585	1		195.64
			1	195.64
			1	195.64
18/09/2025	09:47:21.636	4		195.58
			4	195.58
			4	195.58
18/09/2025	09:47:21.405	21		195.58
			21	195.58
			21	195.58
18/09/2025	09:46:45.023	2		195.62
			2	195.62
			2	195.62
18/09/2025	09:46:05.062	6		195.56
			6	195.56
			6	195.56
18/09/2025	09:43:47.010	10		195.52
			10	195.52
			10	195.52
18/09/2025	09:43:06.948	3		195.48
			3	195.48
			3	195.48
18/09/2025	09:43:01.815	1		195.50
			1	195.50
			1	195.50
18/09/2025	09:40:27.431	3		195.40
			3	195.40
			3	195.40
18/09/2025	09:39:03.224	20		195.36
			20	195.36
			20	195.36
18/09/2025	09:38:31.607	1		195.32
			1	195.32
			1	195.32
18/09/2025	09:37:45.820	1		195.34
			1	195.34
			1	195.34
18/09/2025	09:37:13.540	3		195.32
			3	195.32
			3	195.32
18/09/2025	09:37:04.788	1		195.30
			1	195.30
			1	195.30
18/09/2025	09:35:39.322	1		195.34
			1	195.34
			1	195.34
18/09/2025	09:35:03.001	1		195.28
			1	195.28
			1	195.28
18/09/2025	09:34:30.410	4		195.30
			4	195.30
			4	195.30
18/09/2025	09:34:04.863	1		195.34
			1	195.34
			1	195.34
18/09/2025	09:34:02.648	2		195.32
			2	195.32
			2	195.32
18/09/2025	09:33:37.493	1		195.36
			1	195.36
			1	195.36
18/09/2025	09:32:35.124	1		195.50
			1	195.50
			1	195.50
18/09/2025	09:32:09.462	1		195.40
			1	195.40
			1	195.40
18/09/2025	09:31:20.784	2		195.46
			2	195.46
			2	195.46
18/09/2025	09:31:16.253	3		195.46
			3	195.46
			3	195.46
18/09/2025	09:31:04.185	1		195.48
			1	195.48
			1	195.48
18/09/2025	09:30:24.874	15		195.52
			15	195.52
			15	195.52
18/09/2025	09:30:16.853	1		195.52
			1	195.52
			1	195.52
18/09/2025	09:30:16.005	3		195.52
			3	195.52
			3	195.52
18/09/2025	09:30:02.603	1		195.50
			1	195.50
			1	195.50
18/09/2025	09:29:35.114	1		195.50
			1	195.50
			1	195.50
18/09/2025	09:29:09.250	3		195.52
			3	195.52
			3	195.52
18/09/2025	09:29:08.148	6		195.54
			6	195.54
			6	195.54
18/09/2025	09:29:03.324	1		195.60
			1	195.60
			1	195.60
18/09/2025	09:28:27.379	100		195.52
			100	195.52
			100	195.52
18/09/2025	09:28:26.216	10		195.52
			10	195.52
			10	195.52
18/09/2025	09:25:53.047	10		195.58
			10	195.58
			10	195.58
18/09/2025	09:22:24.352	64		195.60
			64	195.60
			64	195.60
18/09/2025	09:21:19.290	6		195.52
			6	195.52
			6	195.52
18/09/2025	09:20:41.130	1		195.56
			1	195.56
			1	195.56
18/09/2025	09:20:02.058	1		195.70
			1	195.70
			1	195.70
18/09/2025	09:19:41.242	1		195.70
			1	195.70
			1	195.70
18/09/2025	09:19:09.639	1		195.66
			1	195.66
			1	195.66
18/09/2025	09:18:35.935	51		195.60
			51	195.60
			51	195.60
18/09/2025	09:15:55.656	50		195.50
			50	195.50
			50	195.50
18/09/2025	09:15:26.560	100		195.48
			100	195.48
			100	195.48
18/09/2025	09:13:09.283	5		195.24
			5	195.24
			5	195.24
18/09/2025	09:12:36.089	10		195.24
			10	195.24
			10	195.24
18/09/2025	09:09:36.571	1		195.10
			1	195.10
			1	195.10
18/09/2025	09:07:55.398	6		194.96
			6	194.96
			6	194.96
18/09/2025	09:06:32.805	1		195.02
			1	195.02
			1	195.02
18/09/2025	09:06:32.705	3		195.00
			3	195.00
			3	195.00
18/09/2025	09:06:08.258	1		195.04
			1	195.04
			1	195.04
18/09/2025	09:06:06.754	1		195.02
			1	195.02
			1	195.02
18/09/2025	09:05:37.471	1		195.08
			1	195.08
			1	195.08
18/09/2025	09:05:25.528	1 630		195.04
			1 630	195.04
			1 630	195.04
18/09/2025	09:04:48.909	4		195.00
			4	195.00
			4	195.00
18/09/2025	09:04:48.450	50		195.00
			50	195.00
			50	195.00
18/09/2025	09:04:42.434	100		194.98
			100	194.98
			100	194.98
18/09/2025	09:04:35.561	1 000		194.96
			1 000	194.96
			1 000	194.96
18/09/2025	09:04:32.906	1		194.94
			1	194.94
			1	194.94
18/09/2025	09:04:16.156	2		194.94
			2	194.94
			2	194.94
18/09/2025	09:04:14.684	15		194.92
			1	194.92
			10	194.92
			3	194.92
			15	194.92
			1	194.92
18/09/2025	08:57:23.230	860		194.48
			1	194.48
			25	194.48
			660	194.48
			200	194.48
			796	194.48
			38	194.48
18/09/2025	08:43:15.666	13		194.40
			13	194.40
			13	194.40
18/09/2025	08:41:13.644	1		194.36
			1	194.36
			1	194.36
18/09/2025	08:40:43.181	1		194.36
			1	194.36
			1	194.36
18/09/2025	08:35:12.430	50		194.50
			50	194.50
			50	194.50
18/09/2025	08:32:28.934	1		194.32
			1	194.32
			1	194.32
18/09/2025	08:32:03.706	2		194.24
			2	194.24
			2	194.24
18/09/2025	08:18:40.095	18		194.26
			18	194.26
			18	194.26
18/09/2025	08:17:01.792	7		194.30
			7	194.30
			7	194.30
18/09/2025	08:15:44.359	11		194.20
			11	194.20
			11	194.20
18/09/2025	08:15:18.233	28		194.24
			28	194.24
			28	194.24
18/09/2025	08:13:39.970	30		194.18
			30	194.18
			30	194.18
18/09/2025	08:11:45.776	30		194.14
			30	194.14
			30	194.14
18/09/2025	08:10:04.408	206		194.12
			206	194.12
			206	194.12
18/09/2025	08:09:59.782	28		194.08
			28	194.08
			28	194.08
18/09/2025	08:06:02.939	5		194.04
			5	194.04
			5	194.04
18/09/2025	08:05:27.902	100		194.10
			100	194.10
			100	194.10
18/09/2025	08:04:37.009	10		194.10
			10	194.10
			10	194.10
18/09/2025	08:02:52.139	5		194.26
			5	194.26
			5	194.26
18/09/2025	08:01:04.166	2		194.12
			2	194.12
			2	194.12
18/09/2025	08:00:28.511	3		194.04
			3	194.04
			3	194.04
18/09/2025	08:00:15.128	2		194.04
			2	194.04
			2	194.04
18/09/2025	08:00:04.449	128		194.00
			128	194.00
			128	194.00
18/09/2025	08:00:03.848	13		194.02
			13	194.02
			13	194.02
18/09/2025	07:55:22.052	2		194.10
			2	194.10
			2	194.10
18/09/2025	07:51:18.465	25		194.18
			25	194.18
			25	194.18
18/09/2025	07:44:31.436	3		194.12
			3	194.12
			3	194.12
18/09/2025	07:43:52.690	1 000		194.18
			5	194.18
			1 000	194.18
			995	194.18
18/09/2025	07:36:20.497	5		194.24
			5	194.24
			5	194.24
18/09/2025	07:30:59.586	1		194.26
			1	194.26
			1	194.26
18/09/2025	07:30:00.786	30		194.20
			12	194.20
			30	194.20
			1	194.20
			17	194.20

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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 107.6551 / Ask: 107.6849
Volume: 18 379
+0.67%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 12:59:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice