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

263

236

8.098

Date Time Volume Order Volume Price
18/09/2025 21:46:26.299 61   8.098
      61 8.098
      61 8.098
18/09/2025 21:27:56.198 111   8.101
      111 8.101
      111 8.101
18/09/2025 20:51:32.852 3   8.046
      3 8.046
      3 8.046
18/09/2025 20:44:45.362 25   8.036
      25 8.036
      25 8.036
18/09/2025 20:30:31.601 13   8.092
      13 8.092
      13 8.092
18/09/2025 20:30:00.713 25   8.091
      25 8.091
      25 8.091
18/09/2025 20:25:38.593 31   8.089
      31 8.089
      31 8.089
18/09/2025 20:22:07.882 2   8.08
      2 8.08
      2 8.08
18/09/2025 20:06:17.807 195   8.031
      195 8.031
      195 8.031
18/09/2025 19:56:25.680 124   8.079
      124 8.079
      124 8.079
18/09/2025 19:37:26.288 250   8.028
      250 8.028
      250 8.028
18/09/2025 19:28:07.005 300   8.051
      300 8.051
      300 8.051
18/09/2025 19:26:30.946 118   8.057
      118 8.057
      118 8.057
18/09/2025 19:23:48.362 1   8.114
      1 8.114
      1 8.114
18/09/2025 19:17:08.548 38   8.06
      38 8.06
      38 8.06
18/09/2025 19:14:28.595 50   8.118
      50 8.118
      50 8.118
18/09/2025 19:08:49.638 125   8.121
      125 8.121
      125 8.121
18/09/2025 19:04:04.534 25   8.123
      25 8.123
      25 8.123
18/09/2025 18:59:50.510 37   8.122
      37 8.122
      37 8.122
18/09/2025 18:59:22.226 600   8.067
      600 8.067
      600 8.067
18/09/2025 18:50:30.687 125   8.076
      125 8.076
      125 8.076
18/09/2025 18:47:09.097 13   8.124
      13 8.124
      13 8.124
18/09/2025 18:46:58.127 13   8.072
      13 8.072
      13 8.072
18/09/2025 18:33:51.071 2   8.131
      2 8.131
      2 8.131
18/09/2025 18:32:46.175 13   8.131
      13 8.131
      13 8.131
18/09/2025 18:28:09.816 218   8.072
      218 8.072
      218 8.072
18/09/2025 18:26:13.719 3   8.072
      3 8.072
      3 8.072
18/09/2025 18:25:52.384 1   8.123
      1 8.123
      1 8.123
18/09/2025 18:25:51.587 123   8.123
      123 8.123
      73 8.123
      50 8.123
18/09/2025 18:18:48.040 40   8.126
      40 8.126
      40 8.126
18/09/2025 18:12:13.040 433   8.071
      433 8.071
      433 8.071
18/09/2025 18:05:26.795 1   8.125
      1 8.125
      1 8.125
18/09/2025 18:03:02.542 2   8.119
      2 8.119
      2 8.119
18/09/2025 17:59:13.917 1   8.12
      1 8.12
      1 8.12
18/09/2025 17:53:15.023 4   8.115
      4 8.115
      4 8.115
18/09/2025 17:47:23.419 287   8.071
      287 8.071
      287 8.071
18/09/2025 17:41:00.586 70   8.07
      70 8.07
      70 8.07
18/09/2025 17:40:07.068 2   8.067
      2 8.067
      2 8.067
18/09/2025 17:30:33.553 275   8.089
      275 8.089
      275 8.089
18/09/2025 17:30:10.980 10   8.092
      10 8.092
      10 8.092
18/09/2025 17:27:40.470 507   8.096
      507 8.096
      507 8.096
18/09/2025 17:23:16.864 200   8.099
      200 8.099
      200 8.099
18/09/2025 17:18:41.292 2 500   8.102
      2 500 8.102
      2 500 8.102
18/09/2025 17:14:59.190 93   8.092
      93 8.092
      93 8.092
18/09/2025 17:11:23.174 20   8.086
      20 8.086
      20 8.086
18/09/2025 17:10:08.030 25   8.083
      25 8.083
      25 8.083
18/09/2025 17:07:14.050 49   8.074
      49 8.074
      49 8.074
18/09/2025 17:03:37.717 7   8.07
      7 8.07
      7 8.07
18/09/2025 17:02:13.902 112   8.073
      112 8.073
      112 8.073
18/09/2025 16:58:47.783 150   8.062
      150 8.062
      150 8.062
18/09/2025 16:57:26.971 124   8.07
      124 8.07
      124 8.07
18/09/2025 16:55:12.994 14   8.074
      14 8.074
      14 8.074
18/09/2025 16:54:15.646 20   8.079
      20 8.079
      20 8.079
18/09/2025 16:52:50.253 2   8.074
      2 8.074
      2 8.074
18/09/2025 16:47:13.067 1   8.081
      1 8.081
      1 8.081
18/09/2025 16:39:14.775 1   8.087
      1 8.087
      1 8.087
18/09/2025 16:39:13.972 68   8.088
      68 8.088
      68 8.088
18/09/2025 16:31:22.666 621   8.10
      100 8.10
      621 8.10
      21 8.10
      50 8.10
      450 8.10
18/09/2025 16:30:50.777 247   8.099
      247 8.099
      247 8.099
18/09/2025 16:29:55.342 14   8.093
      14 8.093
      14 8.093
18/09/2025 16:21:26.573 70   8.077
      70 8.077
      70 8.077
18/09/2025 16:17:15.612 2   8.069
      2 8.069
      2 8.069
18/09/2025 16:16:13.414 185   8.071
      185 8.071
      185 8.071
18/09/2025 16:12:31.440 500   8.073
      500 8.073
      500 8.073
18/09/2025 16:12:28.571 3   8.068
      3 8.068
      3 8.068
18/09/2025 16:12:00.104 3   8.075
      3 8.075
      3 8.075
18/09/2025 16:11:30.734 5   8.076
      5 8.076
      5 8.076
18/09/2025 16:06:07.952 1 000   8.058
      1 000 8.058
      1 000 8.058
18/09/2025 16:05:35.416 13   8.057
      13 8.057
      13 8.057
18/09/2025 16:05:25.758 13   8.048
      13 8.048
      13 8.048
18/09/2025 16:04:16.603 674   8.05
      674 8.05
      674 8.05
18/09/2025 16:02:02.447 500   8.047
      500 8.047
      500 8.047
18/09/2025 16:01:18.024 275   8.042
      275 8.042
      275 8.042
18/09/2025 16:00:32.910 950   8.047
      950 8.047
      950 8.047
18/09/2025 16:00:06.930 2 000   8.04
      2 000 8.04
      2 000 8.04
18/09/2025 16:00:05.068 13   8.039
      13 8.039
      13 8.039
18/09/2025 15:58:02.256 400   8.023
      400 8.023
      400 8.023
18/09/2025 15:54:28.298 200   8.03
      200 8.03
      200 8.03
18/09/2025 15:54:01.591 500   8.03
      500 8.03
      500 8.03
18/09/2025 15:51:48.436 7   8.036
      7 8.036
      7 8.036
18/09/2025 15:50:39.129 50   8.038
      50 8.038
      50 8.038
18/09/2025 15:47:59.555 1   8.021
      1 8.021
      1 8.021
18/09/2025 15:47:27.060 1   8.014
      1 8.014
      1 8.014
18/09/2025 15:46:37.672 4   8.006
      4 8.006
      4 8.006
18/09/2025 15:37:04.540 26   8.012
      26 8.012
      26 8.012
18/09/2025 15:36:18.228 1   8.004
      1 8.004
      1 8.004
18/09/2025 15:23:01.077 3   8.005
      3 8.005
      3 8.005
18/09/2025 15:22:42.061 7   8.007
      7 8.007
      7 8.007
18/09/2025 15:21:45.896 13   8.007
      13 8.007
      13 8.007
18/09/2025 15:21:35.129 13   8.005
      13 8.005
      13 8.005
18/09/2025 15:18:42.973 500   8.007
      500 8.007
      500 8.007
18/09/2025 15:18:24.043 158   8.005
      158 8.005
      158 8.005
18/09/2025 15:16:33.650 125   8.008
      125 8.008
      125 8.008
18/09/2025 14:58:59.961 7   8.012
      7 8.012
      7 8.012
18/09/2025 14:57:46.189 189   8.012
      189 8.012
      189 8.012
18/09/2025 14:50:52.415 5   8.029
      5 8.029
      5 8.029
18/09/2025 14:50:06.529 1   8.023
      1 8.023
      1 8.023
18/09/2025 14:49:34.233 2   8.018
      2 8.018
      2 8.018
18/09/2025 14:45:19.695 26   8.018
      26 8.018
      26 8.018
18/09/2025 14:41:25.305 63   8.021
      63 8.021
      63 8.021
18/09/2025 14:27:53.473 135   8.024
      135 8.024
      135 8.024
18/09/2025 14:23:55.742 1   8.021
      1 8.021
      1 8.021
18/09/2025 14:23:44.568 4   8.019
      4 8.019
      4 8.019
18/09/2025 14:23:23.649 1   8.019
      1 8.019
      1 8.019
18/09/2025 14:22:22.937 1   8.017
      1 8.017
      1 8.017
18/09/2025 14:21:45.856 160   8.013
      160 8.013
      160 8.013
18/09/2025 14:21:17.706 254   8.013
      254 8.013
      254 8.013
18/09/2025 14:13:24.150 376   8.017
      376 8.017
      376 8.017
18/09/2025 14:00:37.924 57   8.011
      6 8.011
      51 8.011
      57 8.011
18/09/2025 13:56:10.392 3   8.00
      3 8.00
      3 8.00
18/09/2025 13:55:40.102 38   8.005
      38 8.005
      38 8.005
18/09/2025 13:55:26.918 50   8.004
      50 8.004
      50 8.004
18/09/2025 13:44:46.274 10   8.002
      10 8.002
      10 8.002
18/09/2025 13:41:56.282 130   8.00
      130 8.00
      130 8.00
18/09/2025 13:39:46.175 90   8.001
      90 8.001
      90 8.001
18/09/2025 13:39:37.079 2   8.011
      2 8.011
      2 8.011
18/09/2025 13:35:02.565 1   8.002
      1 8.002
      1 8.002
18/09/2025 13:34:27.064 249   8.003
      249 8.003
      249 8.003
18/09/2025 13:21:24.360 13   8.009
      13 8.009
      13 8.009
18/09/2025 13:19:59.277 3   8.00
      3 8.00
      3 8.00
18/09/2025 13:19:40.578 162   8.002
      162 8.002
      162 8.002
18/09/2025 13:19:19.439 50   7.998
      50 7.998
      50 7.998
18/09/2025 13:18:27.543 1   8.002
      1 8.002
      1 8.002
18/09/2025 13:16:01.291 3 522   8.00
      1 8.00
      132 8.00
      500 8.00
      2 8.00
      3 522 8.00
      200 8.00
      2 8.00
      500 8.00
      1 030 8.00
      6 8.00
      422 8.00
      600 8.00
      127 8.00
18/09/2025 13:14:07.172 4 344   7.994
      4 344 7.994
      4 344 7.994
18/09/2025 13:12:56.065 15   7.99
      15 7.99
      15 7.99
18/09/2025 13:12:25.531 3 000   7.986
      1 000 7.986
      2 000 7.986
      3 000 7.986
18/09/2025 13:03:08.231 2   7.969
      2 7.969
      2 7.969
18/09/2025 13:03:04.312 7   7.969
      7 7.969
      7 7.969
18/09/2025 13:02:00.969 95   7.951
      50 7.951
      95 7.951
      45 7.951
18/09/2025 12:45:11.122 6   7.918
      6 7.918
      6 7.918
18/09/2025 12:45:08.457 1 000   7.917
      1 000 7.917
      1 000 7.917
18/09/2025 12:36:56.546 18   7.922
      18 7.922
      18 7.922
18/09/2025 12:32:18.330 264   7.922
      264 7.922
      264 7.922
18/09/2025 12:18:25.817 3   7.931
      3 7.931
      3 7.931
18/09/2025 12:17:55.533 26   7.936
      26 7.936
      26 7.936
18/09/2025 12:16:19.547 1   7.936
      1 7.936
      1 7.936
18/09/2025 12:11:57.356 13   7.933
      13 7.933
      13 7.933
18/09/2025 12:11:46.389 13   7.929
      13 7.929
      13 7.929
18/09/2025 11:55:24.293 18   7.922
      18 7.922
      18 7.922
18/09/2025 11:55:13.001 30   7.923
      30 7.923
      30 7.923
18/09/2025 11:47:11.936 634   7.915
      634 7.915
      634 7.915
18/09/2025 11:35:07.172 4   7.921
      4 7.921
      4 7.921
18/09/2025 11:25:29.936 76   7.912
      76 7.912
      76 7.912
18/09/2025 11:25:03.270 26   7.908
      26 7.908
      26 7.908
18/09/2025 11:18:57.103 19   7.912
      19 7.912
      19 7.912
18/09/2025 11:14:39.138 55   7.908
      55 7.908
      55 7.908
18/09/2025 11:05:01.325 9   7.912
      9 7.912
      9 7.912
18/09/2025 11:01:36.779 19   7.909
      19 7.909
      19 7.909
18/09/2025 10:53:37.825 321   7.904
      321 7.904
      321 7.904
18/09/2025 10:48:58.923 1 777   7.904
      1 777 7.904
      1 777 7.904
18/09/2025 10:48:27.192 588   7.902
      1 7.902
      588 7.902
      200 7.902
      387 7.902
18/09/2025 10:31:15.979 50   7.898
      50 7.898
      50 7.898
18/09/2025 10:30:01.697 389   7.892
      389 7.892
      389 7.892
18/09/2025 10:25:22.755 2   7.895
      2 7.895
      2 7.895
18/09/2025 09:52:37.557 1 000   7.876
      1 000 7.876
      1 000 7.876
18/09/2025 09:50:55.892 30   7.875
      30 7.875
      30 7.875
18/09/2025 09:46:27.327 2   7.873
      2 7.873
      2 7.873
18/09/2025 09:42:33.519 4   7.874
      4 7.874
      4 7.874
18/09/2025 09:42:08.355 1   7.871
      1 7.871
      1 7.871
18/09/2025 09:42:05.544 3   7.871
      3 7.871
      3 7.871
18/09/2025 09:42:02.921 3   7.866
      3 7.866
      3 7.866
18/09/2025 09:42:02.720 4   7.871
      4 7.871
      4 7.871
18/09/2025 09:41:33.538 1   7.872
      1 7.872
      1 7.872
18/09/2025 09:41:32.027 1   7.872
      1 7.872
      1 7.872
18/09/2025 09:40:05.882 1   7.872
      1 7.872
      1 7.872
18/09/2025 09:37:38.593 13   7.875
      13 7.875
      13 7.875
18/09/2025 09:37:14.246 3   7.871
      3 7.871
      3 7.871
18/09/2025 09:37:01.869 1   7.875
      1 7.875
      1 7.875
18/09/2025 09:35:39.426 4   7.871
      4 7.871
      4 7.871
18/09/2025 09:35:26.752 2   7.873
      2 7.873
      2 7.873
18/09/2025 09:34:39.699 1 600   7.867
      1 600 7.867
      1 600 7.867
18/09/2025 09:34:34.432 13   7.872
      13 7.872
      13 7.872
18/09/2025 09:33:33.374 2   7.875
      2 7.875
      2 7.875
18/09/2025 09:31:51.061 3   7.87
      3 7.87
      3 7.87
18/09/2025 09:31:35.972 1   7.875
      1 7.875
      1 7.875
18/09/2025 09:31:04.985 1   7.876
      1 7.876
      1 7.876
18/09/2025 09:30:35.400 1   7.875
      1 7.875
      1 7.875
18/09/2025 09:29:02.711 1   7.875
      1 7.875
      1 7.875
18/09/2025 09:29:02.409 2   7.875
      2 7.875
      2 7.875
18/09/2025 09:29:02.004 1   7.875
      1 7.875
      1 7.875
18/09/2025 09:28:04.555 4   7.87
      4 7.87
      4 7.87
18/09/2025 09:27:55.872 25   7.871
      25 7.871
      25 7.871
18/09/2025 09:27:36.374 1   7.872
      1 7.872
      1 7.872
18/09/2025 09:27:32.445 1   7.875
      1 7.875
      1 7.875
18/09/2025 09:26:39.308 13   7.876
      13 7.876
      13 7.876
18/09/2025 09:25:05.500 1   7.876
      1 7.876
      1 7.876
18/09/2025 09:25:03.392 1   7.876
      1 7.876
      1 7.876
18/09/2025 09:24:43.468 2   7.876
      2 7.876
      2 7.876
18/09/2025 09:24:32.407 1   7.876
      1 7.876
      1 7.876
18/09/2025 09:24:18.525 3   7.873
      3 7.873
      3 7.873
18/09/2025 09:24:02.832 1   7.876
      1 7.876
      1 7.876
18/09/2025 09:23:02.861 1   7.876
      1 7.876
      1 7.876
18/09/2025 09:22:41.128 12   7.876
      12 7.876
      12 7.876
18/09/2025 09:22:11.540 1   7.877
      1 7.877
      1 7.877
18/09/2025 09:22:10.741 3   7.874
      3 7.874
      3 7.874
18/09/2025 09:22:08.224 2   7.877
      2 7.877
      2 7.877
18/09/2025 09:21:39.358 7   7.876
      7 7.876
      7 7.876
18/09/2025 09:20:06.284 1   7.877
      1 7.877
      1 7.877
18/09/2025 09:20:03.672 1   7.877
      1 7.877
      1 7.877
18/09/2025 09:19:39.123 2   7.877
      2 7.877
      2 7.877
18/09/2025 09:19:03.197 1   7.877
      1 7.877
      1 7.877
18/09/2025 09:18:50.911 3   7.873
      3 7.873
      3 7.873
18/09/2025 09:18:35.726 1   7.877
      1 7.877
      1 7.877
18/09/2025 09:17:50.676 2 000   7.88
      2 000 7.88
      2 000 7.88
18/09/2025 09:17:09.709 1   7.878
      1 7.878
      1 7.878
18/09/2025 09:17:02.567 1   7.879
      1 7.879
      1 7.879
18/09/2025 09:17:01.971 1   7.879
      1 7.879
      1 7.879
18/09/2025 09:16:34.391 4   7.874
      4 7.874
      4 7.874
18/09/2025 09:16:10.926 4   7.878
      4 7.878
      4 7.878
18/09/2025 09:16:06.090 8   7.878
      8 7.878
      8 7.878
18/09/2025 09:16:04.278 1   7.878
      1 7.878
      1 7.878
18/09/2025 09:15:06.172 1   7.874
      1 7.874
      1 7.874
18/09/2025 09:13:37.327 2   7.872
      2 7.872
      2 7.872
18/09/2025 09:13:35.268 13   7.872
      13 7.872
      13 7.872
18/09/2025 09:13:02.923 1   7.875
      1 7.875
      1 7.875
18/09/2025 09:12:41.401 3   7.87
      3 7.87
      3 7.87
18/09/2025 09:12:34.047 26   7.872
      26 7.872
      26 7.872
18/09/2025 09:11:34.817 1   7.872
      1 7.872
      1 7.872
18/09/2025 09:08:35.045 2   7.879
      2 7.879
      2 7.879
18/09/2025 09:05:37.779 1   7.878
      1 7.878
      1 7.878
18/09/2025 09:04:48.806 6   7.864
      6 7.864
      6 7.864
18/09/2025 09:04:14.164 1 109   7.855
      1 7.855
      13 7.855
      2 7.855
      1 7.855
      1 7.855
      2 7.855
      128 7.855
      380 7.855
      961 7.855
      729 7.855
18/09/2025 08:43:51.309 255   7.87
      255 7.87
      255 7.87
18/09/2025 08:42:33.962 10   7.87
      10 7.87
      10 7.87
18/09/2025 08:36:55.608 400   7.872
      400 7.872
      400 7.872
18/09/2025 08:29:02.634 7   7.872
      7 7.872
      7 7.872
18/09/2025 08:20:06.369 27   7.821
      27 7.821
      27 7.821
18/09/2025 08:13:45.044 317   7.876
      317 7.876
      317 7.876
18/09/2025 08:06:57.593 13   7.874
      13 7.874
      13 7.874
18/09/2025 08:06:48.836 13   7.822
      13 7.822
      13 7.822
18/09/2025 08:00:18.635 1   7.873
      1 7.873
      1 7.873
18/09/2025 08:00:09.999 6   7.822
      6 7.822
      6 7.822
18/09/2025 08:00:02.145 158   7.873
      158 7.873
      158 7.873
18/09/2025 07:45:13.021 500   7.821
      500 7.821
      500 7.821
18/09/2025 07:43:43.983 4 000   7.821
      4 000 7.821
      4 000 7.821
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)

Trading hours
7:30AM ‘til 10PM