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

127

119

5.502

Date Time Volume Order Volume Price
30/04/2025 20:39:21.740 22   5.502
      22 5.502
      22 5.502
30/04/2025 20:38:56.968 25   5.504
      25 5.504
      25 5.504
30/04/2025 20:36:37.168 55   5.508
      55 5.508
      55 5.508
30/04/2025 20:02:52.452 10   5.486
      10 5.486
      10 5.486
30/04/2025 19:59:00.635 6   5.566
      6 5.566
      6 5.566
30/04/2025 19:47:11.925 85   5.553
      85 5.553
      85 5.553
30/04/2025 19:45:07.494 2 200   5.556
      2 200 5.556
      2 200 5.556
30/04/2025 18:59:46.560 10   5.53
      10 5.53
      10 5.53
30/04/2025 18:51:00.917 4   5.463
      4 5.463
      4 5.463
30/04/2025 18:47:51.354 1   5.531
      1 5.531
      1 5.531
30/04/2025 18:27:38.886 108   5.526
      108 5.526
      108 5.526
30/04/2025 18:26:29.887 3 645   5.513
      3 645 5.513
      3 645 5.513
30/04/2025 18:07:51.775 1   5.492
      1 5.492
      1 5.492
30/04/2025 17:44:06.570 22   5.488
      22 5.488
      22 5.488
30/04/2025 17:41:08.164 200   5.534
      200 5.534
      200 5.534
30/04/2025 17:40:08.869 180   5.536
      180 5.536
      180 5.536
30/04/2025 17:37:52.949 200   5.54
      200 5.54
      200 5.54
30/04/2025 17:19:52.897 3   5.504
      3 5.504
      3 5.504
30/04/2025 17:18:30.246 2 000   5.495
      2 000 5.495
      2 000 5.495
30/04/2025 17:07:57.639 700   5.497
      700 5.497
      700 5.497
30/04/2025 16:56:49.826 2 200   5.478
      2 200 5.478
      2 200 5.478
30/04/2025 16:54:39.558 500   5.487
      500 5.487
      500 5.487
30/04/2025 16:50:07.618 500   5.487
      500 5.487
      500 5.487
30/04/2025 16:41:57.469 548   5.471
      548 5.471
      548 5.471
30/04/2025 16:38:59.205 82   5.474
      82 5.474
      82 5.474
30/04/2025 16:21:54.388 1   5.462
      1 5.462
      1 5.462
30/04/2025 16:00:01.732 12   5.457
      12 5.457
      12 5.457
30/04/2025 15:58:57.200 3 000   5.406
      3 000 5.406
      3 000 5.406
30/04/2025 15:58:57.116 2   5.406
      2 5.406
      2 5.406
30/04/2025 15:50:52.918 2   5.438
      2 5.438
      2 5.438
30/04/2025 15:50:23.214 3   5.429
      3 5.429
      3 5.429
30/04/2025 15:49:29.569 56   5.436
      56 5.436
      56 5.436
30/04/2025 15:48:37.549 10   5.431
      10 5.431
      10 5.431
30/04/2025 15:46:03.331 20   5.417
      20 5.417
      20 5.417
30/04/2025 15:36:15.610 92   5.455
      92 5.455
      92 5.455
30/04/2025 15:24:30.694 1   5.443
      1 5.443
      1 5.443
30/04/2025 15:18:04.069 2 000   5.439
      2 000 5.439
      2 000 5.439
30/04/2025 15:04:22.430 10   5.447
      10 5.447
      10 5.447
30/04/2025 14:55:52.622 28   5.451
      28 5.451
      28 5.451
30/04/2025 14:53:50.031 3   5.441
      3 5.441
      3 5.441
30/04/2025 14:53:35.955 56   5.447
      56 5.447
      56 5.447
30/04/2025 14:52:41.099 2   5.444
      2 5.444
      2 5.444
30/04/2025 14:47:47.320 750   5.435
      750 5.435
      750 5.435
30/04/2025 14:40:43.768 10   5.479
      10 5.479
      10 5.479
30/04/2025 14:26:41.169 3 631   5.485
      3 631 5.485
      3 631 5.485
30/04/2025 14:26:40.368 6 000   5.486
      6 000 5.486
      6 000 5.486
30/04/2025 14:24:46.641 6 000   5.483
      6 000 5.483
      6 000 5.483
30/04/2025 14:22:18.668 630   5.50
      630 5.50
      630 5.50
30/04/2025 14:06:53.723 4   5.529
      4 5.529
      4 5.529
30/04/2025 13:46:30.366 24   5.54
      24 5.54
      24 5.54
30/04/2025 13:18:57.474 19   5.554
      19 5.554
      19 5.554
30/04/2025 12:48:27.195 5   5.552
      5 5.552
      5 5.552
30/04/2025 11:47:17.738 450   5.557
      450 5.557
      450 5.557
30/04/2025 11:43:52.455 27   5.557
      27 5.557
      27 5.557
30/04/2025 11:43:49.033 54   5.557
      54 5.557
      54 5.557
30/04/2025 11:33:11.989 13   5.561
      13 5.561
      13 5.561
30/04/2025 11:18:22.103 3   5.544
      3 5.544
      3 5.544
30/04/2025 11:17:31.858 5   5.553
      5 5.553
      5 5.553
30/04/2025 11:08:13.076 45   5.558
      45 5.558
      45 5.558
30/04/2025 10:37:30.620 18   5.546
      18 5.546
      18 5.546
30/04/2025 10:04:11.678 1 818   5.537
      1 818 5.537
      1 818 5.537
30/04/2025 09:54:35.626 2 000   5.54
      2 000 5.54
      2 000 5.54
30/04/2025 09:52:39.073 2 000   5.529
      2 000 5.529
      2 000 5.529
30/04/2025 09:37:47.092 1 000   5.532
      1 000 5.532
      1 000 5.532
30/04/2025 09:32:32.658 19   5.543
      19 5.543
      19 5.543
30/04/2025 09:32:32.039 3   5.543
      3 5.543
      3 5.543
30/04/2025 09:31:32.372 10   5.542
      10 5.542
      10 5.542
30/04/2025 09:31:13.152 5   5.532
      5 5.532
      5 5.532
30/04/2025 09:31:02.005 5   5.544
      5 5.544
      5 5.544
30/04/2025 09:30:39.761 19   5.546
      19 5.546
      19 5.546
30/04/2025 09:30:36.139 2   5.546
      2 5.546
      2 5.546
30/04/2025 09:30:10.781 4   5.545
      4 5.545
      4 5.545
30/04/2025 09:29:09.409 2   5.542
      2 5.542
      2 5.542
30/04/2025 09:28:33.082 6   5.544
      6 5.544
      6 5.544
30/04/2025 09:28:03.983 91   5.546
      91 5.546
      91 5.546
30/04/2025 09:28:03.679 1   5.546
      1 5.546
      1 5.546
30/04/2025 09:27:02.207 5   5.539
      5 5.539
      5 5.539
30/04/2025 09:26:33.231 1   5.544
      1 5.544
      1 5.544
30/04/2025 09:26:32.126 1   5.544
      1 5.544
      1 5.544
30/04/2025 09:26:11.301 9   5.546
      9 5.546
      9 5.546
30/04/2025 09:25:04.799 6   5.541
      6 5.541
      6 5.541
30/04/2025 09:24:44.174 1   5.544
      1 5.544
      1 5.544
30/04/2025 09:24:34.613 2   5.544
      2 5.544
      2 5.544
30/04/2025 09:23:01.766 2   5.539
      2 5.539
      2 5.539
30/04/2025 09:22:36.723 4   5.537
      4 5.537
      4 5.537
30/04/2025 09:22:03.616 2   5.539
      2 5.539
      2 5.539
30/04/2025 09:21:56.173 3   5.533
      3 5.533
      3 5.533
30/04/2025 09:21:45.301 19   5.541
      19 5.541
      19 5.541
30/04/2025 09:18:44.717 5   5.54
      5 5.54
      5 5.54
30/04/2025 09:18:42.300 1   5.539
      1 5.539
      1 5.539
30/04/2025 09:15:11.321 4   5.543
      4 5.543
      4 5.543
30/04/2025 09:15:06.524 3   5.53
      3 5.53
      3 5.53
30/04/2025 09:15:03.174 1   5.541
      1 5.541
      1 5.541
30/04/2025 09:14:17.283 6   5.549
      6 5.549
      6 5.549
30/04/2025 09:10:32.076 1   5.546
      1 5.546
      1 5.546
30/04/2025 09:09:03.438 1   5.545
      1 5.545
      1 5.545
30/04/2025 09:06:41.279 3   5.542
      3 5.542
      3 5.542
30/04/2025 09:06:37.051 2   5.542
      2 5.542
      2 5.542
30/04/2025 09:06:35.960 2   5.542
      2 5.542
      2 5.542
30/04/2025 09:06:35.842 3   5.528
      3 5.528
      3 5.528
30/04/2025 09:06:02.222 5   5.546
      5 5.546
      5 5.546
30/04/2025 09:06:02.123 1   5.546
      1 5.546
      1 5.546
30/04/2025 09:05:39.384 1   5.544
      1 5.544
      1 5.544
30/04/2025 09:05:32.236 1   5.544
      1 5.544
      1 5.544
30/04/2025 09:04:46.355 7   5.527
      7 5.527
      7 5.527
30/04/2025 09:04:38.596 1   5.551
      1 5.551
      1 5.551
30/04/2025 09:04:01.787 1   5.551
      1 5.551
      1 5.551
30/04/2025 09:04:00.584 194   5.494
      4 5.494
      1 5.494
      3 5.494
      2 5.494
      109 5.494
      1 5.494
      1 5.494
      4 5.494
      194 5.494
      61 5.494
      8 5.494
30/04/2025 08:49:32.640 1 221   5.482
      1 221 5.482
      1 221 5.482
30/04/2025 08:40:45.870 1   5.544
      1 5.544
      1 5.544
30/04/2025 08:39:57.460 1   5.543
      1 5.543
      1 5.543
30/04/2025 08:38:39.964 108   5.485
      108 5.485
      108 5.485
30/04/2025 08:32:00.007 300   5.488
      300 5.488
      300 5.488
30/04/2025 08:22:19.329 18   5.552
      18 5.552
      18 5.552
30/04/2025 08:05:56.008 100   5.561
      100 5.561
      100 5.561
30/04/2025 08:05:54.698 9   5.561
      9 5.561
      9 5.561
30/04/2025 08:00:40.369 181   5.559
      181 5.559
      181 5.559
30/04/2025 08:00:23.356 40   5.558
      40 5.558
      40 5.558
30/04/2025 07:35:13.104 250   5.558
      250 5.558
      250 5.558
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