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

276

257

8.98

Date Time Volume Order Volume Price
25/11/2025 21:45:48.880 2 000   8.98
      2 000 8.98
      2 000 8.98
25/11/2025 21:45:25.179 12   8.979
      12 8.979
      12 8.979
25/11/2025 20:44:40.808 112   8.873
      112 8.873
      112 8.873
25/11/2025 20:37:03.837 100   8.81
      100 8.81
      100 8.81
25/11/2025 20:22:23.735 200   8.821
      200 8.821
      200 8.821
25/11/2025 20:20:54.399 135   8.813
      135 8.813
      135 8.813
25/11/2025 20:15:44.707 25   8.89
      25 8.89
      25 8.89
25/11/2025 20:15:17.737 400   8.892
      400 8.892
      400 8.892
25/11/2025 20:07:19.250 138   8.842
      138 8.842
      138 8.842
25/11/2025 19:59:12.592 1   8.903
      1 8.903
      1 8.903
25/11/2025 19:58:12.107 4   8.906
      4 8.906
      4 8.906
25/11/2025 19:56:51.199 2 000   8.907
      50 8.907
      1 830 8.907
      2 000 8.907
      120 8.907
25/11/2025 19:55:27.970 30   8.91
      30 8.91
      30 8.91
25/11/2025 19:43:17.860 350   8.827
      350 8.827
      350 8.827
25/11/2025 19:37:44.141 39   8.882
      39 8.882
      39 8.882
25/11/2025 19:31:40.726 200   8.888
      200 8.888
      200 8.888
25/11/2025 19:05:19.757 16   8.824
      16 8.824
      16 8.824
25/11/2025 19:05:07.934 57   8.884
      57 8.884
      57 8.884
25/11/2025 18:53:12.698 4   8.897
      4 8.897
      4 8.897
25/11/2025 18:23:15.436 56   8.876
      56 8.876
      56 8.876
25/11/2025 18:15:06.164 36   8.798
      36 8.798
      36 8.798
25/11/2025 18:14:02.439 13   8.858
      13 8.858
      13 8.858
25/11/2025 18:05:29.240 20   8.845
      20 8.845
      20 8.845
25/11/2025 17:55:01.962 125   8.84
      125 8.84
      125 8.84
25/11/2025 17:54:10.087 3   8.787
      3 8.787
      3 8.787
25/11/2025 17:54:02.514 40   8.845
      40 8.845
      40 8.845
25/11/2025 17:53:50.567 5   8.844
      5 8.844
      5 8.844
25/11/2025 17:36:27.368 35   8.824
      35 8.824
      35 8.824
25/11/2025 17:34:35.956 1   8.767
      1 8.767
      1 8.767
25/11/2025 17:22:22.187 100   8.796
      100 8.796
      100 8.796
25/11/2025 17:19:10.452 116   8.764
      116 8.764
      116 8.764
25/11/2025 16:59:23.213 35   8.773
      35 8.773
      35 8.773
25/11/2025 16:48:29.742 218   8.777
      218 8.777
      218 8.777
25/11/2025 16:48:08.655 222   8.781
      222 8.781
      222 8.781
25/11/2025 16:47:16.636 285   8.788
      285 8.788
      285 8.788
25/11/2025 16:45:00.882 1   8.775
      1 8.775
      1 8.775
25/11/2025 16:44:59.866 2   8.772
      2 8.772
      2 8.772
25/11/2025 16:44:53.132 52   8.772
      52 8.772
      52 8.772
25/11/2025 16:43:39.469 4   8.754
      4 8.754
      4 8.754
25/11/2025 16:39:56.638 3   8.739
      3 8.739
      3 8.739
25/11/2025 16:39:25.541 25   8.747
      25 8.747
      25 8.747
25/11/2025 16:36:32.978 2   8.732
      2 8.732
      2 8.732
25/11/2025 16:36:08.188 8   8.727
      8 8.727
      8 8.727
25/11/2025 16:35:03.099 376   8.73
      376 8.73
      376 8.73
25/11/2025 16:26:49.428 1   8.705
      1 8.705
      1 8.705
25/11/2025 16:26:14.594 62   8.685
      62 8.685
      62 8.685
25/11/2025 16:23:30.911 40   8.70
      40 8.70
      40 8.70
25/11/2025 16:21:23.151 3   8.709
      3 8.709
      3 8.709
25/11/2025 16:18:56.268 401   8.693
      401 8.693
      401 8.693
25/11/2025 16:18:17.924 1   8.708
      1 8.708
      1 8.708
25/11/2025 16:18:05.037 2   8.691
      2 8.691
      2 8.691
25/11/2025 16:12:48.646 1   8.701
      1 8.701
      1 8.701
25/11/2025 16:12:06.984 863   8.686
      863 8.686
      863 8.686
25/11/2025 16:10:39.336 3   8.709
      3 8.709
      3 8.709
25/11/2025 16:10:27.767 5   8.725
      5 8.725
      5 8.725
25/11/2025 16:06:41.632 100   8.704
      100 8.704
      100 8.704
25/11/2025 16:04:17.129 9   8.687
      9 8.687
      9 8.687
25/11/2025 16:00:08.924 23   8.758
      2 8.758
      21 8.758
      23 8.758
25/11/2025 15:51:22.313 14   8.692
      14 8.692
      14 8.692
25/11/2025 15:49:29.291 150   8.635
      150 8.635
      150 8.635
25/11/2025 15:46:47.564 23   8.675
      23 8.675
      23 8.675
25/11/2025 15:46:40.680 9   8.67
      9 8.67
      9 8.67
25/11/2025 15:46:31.934 500   8.678
      500 8.678
      500 8.678
25/11/2025 15:45:03.517 180   8.70
      100 8.70
      180 8.70
      80 8.70
25/11/2025 15:39:12.302 40   8.78
      40 8.78
      40 8.78
25/11/2025 15:37:29.420 23   8.792
      23 8.792
      23 8.792
25/11/2025 15:36:08.714 281   8.798
      281 8.798
      281 8.798
25/11/2025 15:35:27.578 7   8.786
      7 8.786
      7 8.786
25/11/2025 15:35:27.408 20   8.80
      20 8.80
      20 8.80
25/11/2025 15:32:15.230 1   8.806
      1 8.806
      1 8.806
25/11/2025 15:30:52.922 400   8.819
      400 8.819
      400 8.819
25/11/2025 15:23:12.642 3   8.819
      3 8.819
      3 8.819
25/11/2025 15:22:52.981 2   8.82
      2 8.82
      2 8.82
25/11/2025 15:18:57.341 4   8.825
      4 8.825
      4 8.825
25/11/2025 15:17:24.531 30   8.82
      30 8.82
      30 8.82
25/11/2025 15:14:59.586 6   8.829
      6 8.829
      6 8.829
25/11/2025 15:11:52.397 100   8.82
      100 8.82
      100 8.82
25/11/2025 15:08:30.193 500   8.819
      500 8.819
      500 8.819
25/11/2025 15:03:57.965 25   8.831
      25 8.831
      25 8.831
25/11/2025 15:03:08.514 226   8.831
      226 8.831
      226 8.831
25/11/2025 15:02:25.976 3   8.837
      3 8.837
      3 8.837
25/11/2025 14:59:00.543 2   8.843
      2 8.843
      2 8.843
25/11/2025 14:42:39.968 2   8.852
      2 8.852
      2 8.852
25/11/2025 14:26:22.859 200   8.866
      200 8.866
      200 8.866
25/11/2025 14:25:16.588 57   8.866
      57 8.866
      57 8.866
25/11/2025 14:23:28.588 22   8.861
      22 8.861
      22 8.861
25/11/2025 14:19:10.955 6   8.861
      6 8.861
      6 8.861
25/11/2025 14:15:08.593 40   8.852
      40 8.852
      40 8.852
25/11/2025 13:50:26.241 167   8.854
      167 8.854
      167 8.854
25/11/2025 13:19:56.075 113   8.877
      113 8.877
      113 8.877
25/11/2025 13:10:49.092 19   8.903
      19 8.903
      19 8.903
25/11/2025 12:55:12.231 60   8.85
      60 8.85
      60 8.85
25/11/2025 12:50:26.440 487   8.845
      487 8.845
      487 8.845
25/11/2025 12:43:41.038 3   8.841
      3 8.841
      3 8.841
25/11/2025 12:43:08.032 8   8.844
      8 8.844
      8 8.844
25/11/2025 12:35:23.278 3   8.842
      3 8.842
      3 8.842
25/11/2025 12:15:59.335 11   8.867
      11 8.867
      11 8.867
25/11/2025 12:15:10.210 31   8.868
      31 8.868
      31 8.868
25/11/2025 12:12:45.940 4   8.867
      4 8.867
      4 8.867
25/11/2025 12:11:52.055 10   8.868
      10 8.868
      10 8.868
25/11/2025 12:07:40.635 57   8.869
      57 8.869
      57 8.869
25/11/2025 12:03:39.089 3   8.867
      3 8.867
      3 8.867
25/11/2025 12:03:26.203 10   8.869
      10 8.869
      10 8.869
25/11/2025 12:01:28.871 27   8.867
      27 8.867
      27 8.867
25/11/2025 11:53:33.176 5   8.854
      5 8.854
      5 8.854
25/11/2025 11:48:53.859 3   8.855
      3 8.855
      3 8.855
25/11/2025 11:45:18.477 113   8.855
      113 8.855
      113 8.855
25/11/2025 11:40:05.939 600   8.859
      600 8.859
      600 8.859
25/11/2025 11:36:54.996 11   8.844
      11 8.844
      11 8.844
25/11/2025 11:33:19.209 46   8.842
      46 8.842
      46 8.842
25/11/2025 11:28:12.032 29   8.842
      29 8.842
      29 8.842
25/11/2025 11:26:11.546 3   8.84
      3 8.84
      3 8.84
25/11/2025 11:25:53.721 25   8.843
      25 8.843
      25 8.843
25/11/2025 11:18:10.896 2   8.844
      2 8.844
      2 8.844
25/11/2025 11:04:17.336 21   8.846
      21 8.846
      21 8.846
25/11/2025 11:02:50.959 17   8.845
      17 8.845
      17 8.845
25/11/2025 11:01:49.907 200   8.846
      200 8.846
      200 8.846
25/11/2025 10:51:11.492 6   8.842
      6 8.842
      6 8.842
25/11/2025 10:50:21.470 56   8.841
      56 8.841
      56 8.841
25/11/2025 10:42:48.720 1 369   8.84
      1 369 8.84
      1 369 8.84
25/11/2025 10:34:40.129 200   8.833
      200 8.833
      200 8.833
25/11/2025 10:29:56.236 2   8.831
      2 8.831
      2 8.831
25/11/2025 10:27:57.150 400   8.839
      400 8.839
      400 8.839
25/11/2025 10:27:40.063 10   8.839
      10 8.839
      10 8.839
25/11/2025 10:21:13.462 5   8.842
      5 8.842
      5 8.842
25/11/2025 10:12:50.603 1   8.868
      1 8.868
      1 8.868
25/11/2025 10:12:21.010 113   8.865
      113 8.865
      113 8.865
25/11/2025 10:12:02.798 8   8.865
      8 8.865
      8 8.865
25/11/2025 10:03:30.305 100   8.868
      100 8.868
      100 8.868
25/11/2025 10:02:07.616 200   8.86
      200 8.86
      200 8.86
25/11/2025 10:02:04.773 3 500   8.86
      3 500 8.86
      3 500 8.86
25/11/2025 10:00:09.936 3 500   8.86
      3 500 8.86
      3 500 8.86
25/11/2025 09:55:39.499 3   8.858
      3 8.858
      3 8.858
25/11/2025 09:55:15.553 2   8.862
      2 8.862
      2 8.862
25/11/2025 09:54:38.919 1   8.865
      1 8.865
      1 8.865
25/11/2025 09:54:37.311 3   8.865
      3 8.865
      3 8.865
25/11/2025 09:54:06.920 1   8.867
      1 8.867
      1 8.867
25/11/2025 09:53:33.005 3   8.866
      3 8.866
      3 8.866
25/11/2025 09:53:12.579 1   8.867
      1 8.867
      1 8.867
25/11/2025 09:52:39.600 3   8.867
      3 8.867
      3 8.867
25/11/2025 09:52:10.932 3   8.873
      3 8.873
      3 8.873
25/11/2025 09:52:05.601 1   8.873
      1 8.873
      1 8.873
25/11/2025 09:52:02.986 57   8.873
      57 8.873
      57 8.873
25/11/2025 09:51:43.267 23   8.871
      23 8.871
      23 8.871
25/11/2025 09:51:09.074 3   8.87
      3 8.87
      3 8.87
25/11/2025 09:50:41.807 4   8.873
      4 8.873
      4 8.873
25/11/2025 09:50:02.568 2   8.877
      2 8.877
      2 8.877
25/11/2025 09:48:39.758 2   8.882
      2 8.882
      2 8.882
25/11/2025 09:48:14.213 12   8.882
      12 8.882
      12 8.882
25/11/2025 09:47:39.209 5   8.878
      5 8.878
      5 8.878
25/11/2025 09:47:33.375 2   8.881
      2 8.881
      2 8.881
25/11/2025 09:47:14.048 12   8.882
      12 8.882
      12 8.882
25/11/2025 09:47:11.843 1   8.882
      1 8.882
      1 8.882
25/11/2025 09:47:06.821 1   8.882
      1 8.882
      1 8.882
25/11/2025 09:46:32.110 1   8.88
      1 8.88
      1 8.88
25/11/2025 09:46:11.969 1   8.885
      1 8.885
      1 8.885
25/11/2025 09:46:04.838 1   8.885
      1 8.885
      1 8.885
25/11/2025 09:46:03.830 2   8.885
      2 8.885
      2 8.885
25/11/2025 09:45:39.483 4   8.882
      4 8.882
      4 8.882
25/11/2025 09:45:32.549 1   8.885
      1 8.885
      1 8.885
25/11/2025 09:45:10.108 1   8.887
      1 8.887
      1 8.887
25/11/2025 09:44:32.387 1   8.889
      1 8.889
      1 8.889
25/11/2025 09:44:05.518 23   8.89
      23 8.89
      23 8.89
25/11/2025 09:43:34.426 1   8.89
      1 8.89
      1 8.89
25/11/2025 09:43:33.318 1   8.89
      1 8.89
      1 8.89
25/11/2025 09:43:16.909 120   8.893
      120 8.893
      120 8.893
25/11/2025 09:42:39.414 3   8.89
      3 8.89
      3 8.89
25/11/2025 09:42:12.731 1   8.894
      1 8.894
      1 8.894
25/11/2025 09:39:59.825 89   8.892
      89 8.892
      89 8.892
25/11/2025 09:39:40.297 1   8.896
      1 8.896
      1 8.896
25/11/2025 09:39:34.661 1   8.894
      1 8.894
      1 8.894
25/11/2025 09:38:11.650 1   8.892
      1 8.892
      1 8.892
25/11/2025 09:38:08.430 1   8.894
      1 8.894
      1 8.894
25/11/2025 09:37:40.170 3   8.89
      3 8.89
      3 8.89
25/11/2025 09:37:09.982 1   8.893
      1 8.893
      1 8.893
25/11/2025 09:36:10.036 23   8.894
      23 8.894
      23 8.894
25/11/2025 09:35:01.093 1   8.892
      1 8.892
      1 8.892
25/11/2025 09:34:34.754 2   8.891
      2 8.891
      2 8.891
25/11/2025 09:34:08.805 3   8.891
      3 8.891
      3 8.891
25/11/2025 09:33:40.125 3   8.887
      3 8.887
      3 8.887
25/11/2025 09:33:09.263 2   8.888
      2 8.888
      2 8.888
25/11/2025 09:31:35.668 1   8.892
      1 8.892
      1 8.892
25/11/2025 09:30:29.262 2   8.891
      2 8.891
      2 8.891
25/11/2025 09:30:03.003 34   8.895
      34 8.895
      34 8.895
25/11/2025 09:30:00.791 37   8.895
      37 8.895
      37 8.895
25/11/2025 09:28:39.293 3   8.888
      3 8.888
      3 8.888
25/11/2025 09:28:35.058 3   8.891
      3 8.891
      3 8.891
25/11/2025 09:28:08.999 4   8.891
      4 8.891
      4 8.891
25/11/2025 09:28:06.487 1   8.891
      1 8.891
      1 8.891
25/11/2025 09:27:39.923 1   8.893
      1 8.893
      1 8.893
25/11/2025 09:25:09.341 17   8.896
      17 8.896
      17 8.896
25/11/2025 09:22:09.231 3   8.889
      3 8.889
      3 8.889
25/11/2025 09:21:43.872 1   8.892
      1 8.892
      1 8.892
25/11/2025 09:21:05.037 1   8.89
      1 8.89
      1 8.89
25/11/2025 09:20:41.096 2   8.889
      2 8.889
      2 8.889
25/11/2025 09:20:32.240 1   8.89
      1 8.89
      1 8.89
25/11/2025 09:20:01.144 4   8.889
      4 8.889
      4 8.889
25/11/2025 09:19:39.096 3   8.884
      3 8.884
      3 8.884
25/11/2025 09:19:36.681 1   8.888
      1 8.888
      1 8.888
25/11/2025 09:18:45.564 1   8.89
      1 8.89
      1 8.89
25/11/2025 09:18:44.260 1   8.89
      1 8.89
      1 8.89
25/11/2025 09:18:38.534 1   8.889
      1 8.889
      1 8.889
25/11/2025 09:18:09.365 3   8.886
      3 8.886
      3 8.886
25/11/2025 09:18:05.534 1   8.89
      1 8.89
      1 8.89
25/11/2025 09:17:42.383 1   8.889
      1 8.889
      1 8.889
25/11/2025 09:17:40.174 1   8.889
      1 8.889
      1 8.889
25/11/2025 09:16:44.127 1   8.891
      1 8.891
      1 8.891
25/11/2025 09:16:07.000 1   8.891
      1 8.891
      1 8.891
25/11/2025 09:16:04.181 1   8.89
      1 8.89
      1 8.89
25/11/2025 09:15:39.131 3   8.884
      3 8.884
      3 8.884
25/11/2025 09:15:07.237 3   8.887
      3 8.887
      3 8.887
25/11/2025 09:13:39.991 34   8.891
      34 8.891
      34 8.891
25/11/2025 09:13:08.897 2   8.892
      2 8.892
      2 8.892
25/11/2025 09:13:07.398 1   8.892
      1 8.892
      1 8.892
25/11/2025 09:11:40.574 1   8.894
      1 8.894
      1 8.894
25/11/2025 09:11:36.750 1   8.894
      1 8.894
      1 8.894
25/11/2025 09:10:39.294 3   8.889
      3 8.889
      3 8.889
25/11/2025 09:10:33.161 4   8.894
      4 8.894
      4 8.894
25/11/2025 09:08:14.911 1   8.897
      1 8.897
      1 8.897
25/11/2025 09:07:33.570 1   8.903
      1 8.903
      1 8.903
25/11/2025 09:07:09.225 3   8.898
      3 8.898
      3 8.898
25/11/2025 09:07:07.810 2   8.903
      2 8.903
      2 8.903
25/11/2025 09:07:06.303 2   8.903
      2 8.903
      2 8.903
25/11/2025 09:06:09.960 6   8.907
      6 8.907
      6 8.907
25/11/2025 09:06:09.458 2   8.907
      2 8.907
      2 8.907
25/11/2025 09:05:06.979 1   8.906
      1 8.906
      1 8.906
25/11/2025 09:04:09.350 8   8.897
      8 8.897
      8 8.897
25/11/2025 09:04:05.511 1   8.899
      1 8.899
      1 8.899
25/11/2025 09:04:04.312 86   8.895
      1 8.895
      1 8.895
      6 8.895
      56 8.895
      86 8.895
      1 8.895
      12 8.895
      1 8.895
      4 8.895
      1 8.895
      2 8.895
      1 8.895
25/11/2025 08:45:30.133 3   8.899
      3 8.899
      3 8.899
25/11/2025 08:37:42.147 54   8.899
      54 8.899
      54 8.899
25/11/2025 08:32:33.508 90   8.854
      90 8.854
      90 8.854
25/11/2025 08:31:11.131 2   8.899
      2 8.899
      2 8.899
25/11/2025 08:27:46.356 100   8.852
      100 8.852
      100 8.852
25/11/2025 08:25:06.248 3   8.851
      3 8.851
      3 8.851
25/11/2025 08:17:12.504 200   8.911
      200 8.911
      200 8.911
25/11/2025 08:14:41.991 43   8.849
      43 8.849
      43 8.849
25/11/2025 08:11:35.353 28   8.848
      28 8.848
      28 8.848
25/11/2025 08:08:57.767 57   8.852
      57 8.852
      57 8.852
25/11/2025 08:07:10.914 3   8.851
      3 8.851
      3 8.851
25/11/2025 08:07:10.812 113   8.918
      113 8.918
      113 8.918
25/11/2025 08:06:40.946 4   8.918
      4 8.918
      4 8.918
25/11/2025 08:06:38.027 2   8.918
      2 8.918
      2 8.918
25/11/2025 08:03:50.827 89   8.919
      89 8.919
      89 8.919
25/11/2025 08:03:12.164 110   8.919
      110 8.919
      110 8.919
25/11/2025 08:01:16.410 120   8.919
      120 8.919
      120 8.919
25/11/2025 08:01:02.121 56   8.919
      56 8.919
      56 8.919
25/11/2025 08:00:43.702 60   8.919
      60 8.919
      60 8.919
25/11/2025 08:00:20.877 6   8.919
      6 8.919
      6 8.919
25/11/2025 08:00:17.901 1   8.857
      1 8.857
      1 8.857
25/11/2025 08:00:15.963 47   8.919
      47 8.919
      47 8.919
25/11/2025 08:00:10.312 167   8.858
      62 8.858
      10 8.858
      95 8.858
      167 8.858
25/11/2025 08:00:08.013 7   8.919
      7 8.919
      7 8.919
25/11/2025 07:59:26.293 100   8.919
      100 8.919
      100 8.919
25/11/2025 07:58:24.283 200   8.919
      200 8.919
      200 8.919
25/11/2025 07:46:55.466 1 000   8.931
      1 000 8.931
      1 000 8.931
25/11/2025 07:35:52.216 403   8.936
      250 8.936
      110 8.936
      40 8.936
      3 8.936
      3 8.936
      400 8.936
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