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

379

337

8.819

       

Date Time Volume Order Volume Price
18/11/2025 21:42:48.770 338   8.819
      338 8.819
      338 8.819
18/11/2025 21:42:48.644 2 500   8.819
      2 500 8.819
      2 500 8.819
18/11/2025 21:42:44.319 624   8.82
      624 8.82
      624 8.82
18/11/2025 21:42:37.098 823   8.822
      823 8.822
      624 8.822
      199 8.822
18/11/2025 20:59:55.522 1   8.866
      1 8.866
      1 8.866
18/11/2025 20:48:45.506 8   8.865
      8 8.865
      8 8.865
18/11/2025 20:41:10.031 200   8.967
      200 8.967
      200 8.967
18/11/2025 20:32:58.354 560   8.927
      560 8.927
      560 8.927
18/11/2025 20:26:19.035 335   8.939
      335 8.939
      150 8.939
      185 8.939
18/11/2025 20:20:44.060 23   8.955
      23 8.955
      23 8.955
18/11/2025 20:19:31.073 112   8.948
      112 8.948
      112 8.948
18/11/2025 20:18:14.069 126   8.942
      126 8.942
      126 8.942
18/11/2025 20:14:50.233 50   8.874
      50 8.874
      50 8.874
18/11/2025 20:05:46.998 6   8.86
      6 8.86
      6 8.86
18/11/2025 20:00:02.119 263   8.855
      263 8.855
      263 8.855
18/11/2025 19:59:18.031 23   8.944
      23 8.944
      23 8.944
18/11/2025 19:52:37.713 56   8.988
      56 8.988
      56 8.988
18/11/2025 19:51:44.780 3   8.983
      3 8.983
      3 8.983
18/11/2025 19:49:47.851 1   8.977
      1 8.977
      1 8.977
18/11/2025 19:49:16.651 10   8.879
      10 8.879
      10 8.879
18/11/2025 19:40:05.610 26   8.883
      26 8.883
      26 8.883
18/11/2025 19:31:29.842 17   8.969
      17 8.969
      17 8.969
18/11/2025 19:24:35.823 169   8.891
      169 8.891
      169 8.891
18/11/2025 19:20:40.860 3   8.883
      3 8.883
      3 8.883
18/11/2025 19:20:34.613 6   8.978
      6 8.978
      6 8.978
18/11/2025 19:15:52.746 17   8.978
      17 8.978
      17 8.978
18/11/2025 19:14:50.679 100   8.986
      100 8.986
      100 8.986
18/11/2025 19:02:25.724 500   8.982
      500 8.982
      500 8.982
18/11/2025 18:58:12.866 45   8.989
      45 8.989
      45 8.989
18/11/2025 18:57:47.516 1   8.98
      1 8.98
      1 8.98
18/11/2025 18:52:58.030 170   8.949
      170 8.949
      170 8.949
18/11/2025 18:52:29.741 112   8.859
      112 8.859
      112 8.859
18/11/2025 18:32:52.405 25   8.874
      25 8.874
      25 8.874
18/11/2025 18:28:32.546 25   8.881
      25 8.881
      25 8.881
18/11/2025 18:19:23.841 21   8.807
      21 8.807
      21 8.807
18/11/2025 18:09:05.549 2 000   8.839
      2 000 8.839
      2 000 8.839
18/11/2025 18:09:00.364 34   8.901
      34 8.901
      34 8.901
18/11/2025 18:07:02.931 2 500   8.832
      2 500 8.832
      2 500 8.832
18/11/2025 18:06:32.879 280   8.84
      280 8.84
      280 8.84
18/11/2025 17:57:58.564 3   8.913
      3 8.913
      3 8.913
18/11/2025 17:55:01.776 700   8.843
      700 8.843
      700 8.843
18/11/2025 17:51:09.783 6   8.91
      6 8.91
      6 8.91
18/11/2025 17:47:22.468 18   8.845
      18 8.845
      6 8.845
      12 8.845
18/11/2025 17:47:00.843 70   8.908
      70 8.908
      70 8.908
18/11/2025 17:26:14.797 6   8.843
      6 8.843
      6 8.843
18/11/2025 17:18:18.278 6   8.817
      6 8.817
      6 8.817
18/11/2025 17:17:32.278 265   8.798
      265 8.798
      265 8.798
18/11/2025 17:12:46.610 1   8.827
      1 8.827
      1 8.827
18/11/2025 17:12:42.411 420   8.807
      420 8.807
      420 8.807
18/11/2025 17:12:15.421 73   8.833
      73 8.833
      73 8.833
18/11/2025 17:11:31.358 5 000   8.81
      5 000 8.81
      5 000 8.81
18/11/2025 17:10:28.168 9   8.805
      9 8.805
      9 8.805
18/11/2025 17:03:17.763 3   8.748
      3 8.748
      3 8.748
18/11/2025 17:02:47.684 1 066   8.753
      1 066 8.753
      1 066 8.753
18/11/2025 17:01:46.447 6   8.77
      6 8.77
      6 8.77
18/11/2025 16:54:43.543 1 000   8.774
      1 000 8.774
      1 000 8.774
18/11/2025 16:54:27.103 29   8.78
      29 8.78
      29 8.78
18/11/2025 16:51:48.513 123   8.763
      123 8.763
      123 8.763
18/11/2025 16:49:48.888 200   8.771
      200 8.771
      200 8.771
18/11/2025 16:47:05.764 60   8.777
      60 8.777
      60 8.777
18/11/2025 16:40:06.042 1   8.781
      1 8.781
      1 8.781
18/11/2025 16:38:27.816 12   8.779
      12 8.779
      12 8.779
18/11/2025 16:30:31.958 3   8.806
      3 8.806
      3 8.806
18/11/2025 16:29:49.191 1   8.781
      1 8.781
      1 8.781
18/11/2025 16:25:41.980 1 000   8.778
      1 000 8.778
      1 000 8.778
18/11/2025 16:25:35.542 3 500   8.778
      3 500 8.778
      3 500 8.778
18/11/2025 16:24:37.133 100   8.775
      100 8.775
      100 8.775
18/11/2025 16:23:25.461 800   8.798
      800 8.798
      800 8.798
18/11/2025 16:22:01.201 191   8.786
      191 8.786
      191 8.786
18/11/2025 16:21:32.646 217   8.796
      217 8.796
      217 8.796
18/11/2025 16:21:08.386 46   8.799
      46 8.799
      46 8.799
18/11/2025 16:20:38.559 100   8.769
      100 8.769
      100 8.769
18/11/2025 16:18:39.825 3   8.731
      3 8.731
      3 8.731
18/11/2025 16:18:16.470 2   8.756
      2 8.756
      2 8.756
18/11/2025 16:16:14.387 2 750   8.753
      2 750 8.753
      2 750 8.753
18/11/2025 16:15:48.140 1 000   8.746
      1 000 8.746
      1 000 8.746
18/11/2025 16:15:34.937 1 140   8.75
      1 140 8.75
      1 140 8.75
18/11/2025 16:15:31.739 3 500   8.75
      3 500 8.75
      3 500 8.75
18/11/2025 16:15:14.839 360   8.75
      360 8.75
      360 8.75
18/11/2025 16:15:07.192 1   8.768
      1 8.768
      1 8.768
18/11/2025 16:11:02.051 60   8.77
      60 8.77
      60 8.77
18/11/2025 16:10:38.500 11   8.788
      11 8.788
      11 8.788
18/11/2025 16:10:06.430 3 000   8.773
      3 000 8.773
      3 000 8.773
18/11/2025 16:08:52.621 3 500   8.774
      3 500 8.774
      3 500 8.774
18/11/2025 16:08:33.841 3   8.796
      3 8.796
      3 8.796
18/11/2025 16:07:38.034 14   8.783
      14 8.783
      14 8.783
18/11/2025 16:07:24.450 20   8.797
      20 8.797
      20 8.797
18/11/2025 16:06:51.840 29   8.777
      29 8.777
      29 8.777
18/11/2025 16:05:11.115 3 700   8.717
      3 700 8.717
      3 700 8.717
18/11/2025 16:03:42.156 100   8.732
      100 8.732
      100 8.732
18/11/2025 16:03:06.471 1 000   8.741
      1 000 8.741
      1 000 8.741
18/11/2025 16:02:29.643 1 000   8.753
      1 000 8.753
      1 000 8.753
18/11/2025 16:02:19.391 110   8.76
      110 8.76
      110 8.76
18/11/2025 16:01:22.128 40   8.767
      40 8.767
      40 8.767
18/11/2025 16:01:22.078 560   8.767
      560 8.767
      560 8.767
18/11/2025 16:01:19.584 566   8.787
      566 8.787
      566 8.787
18/11/2025 16:00:00.849 9   8.794
      9 8.794
      9 8.794
18/11/2025 15:59:09.149 150   8.80
      150 8.80
      150 8.80
18/11/2025 15:58:54.633 12   8.81
      12 8.81
      12 8.81
18/11/2025 15:57:39.087 180   8.82
      180 8.82
      180 8.82
18/11/2025 15:57:38.960 3 500   8.82
      3 500 8.82
      3 500 8.82
18/11/2025 15:57:34.403 3 500   8.82
      3 500 8.82
      3 500 8.82
18/11/2025 15:56:44.125 350   8.814
      350 8.814
      350 8.814
18/11/2025 15:55:55.623 15   8.815
      15 8.815
      15 8.815
18/11/2025 15:49:11.728 3   8.857
      3 8.857
      3 8.857
18/11/2025 15:49:03.580 57   8.876
      57 8.876
      57 8.876
18/11/2025 15:48:47.197 1   8.865
      1 8.865
      1 8.865
18/11/2025 15:48:43.964 1   8.865
      1 8.865
      1 8.865
18/11/2025 15:48:10.889 250   8.85
      250 8.85
      250 8.85
18/11/2025 15:47:52.704 55   8.842
      55 8.842
      55 8.842
18/11/2025 15:47:18.231 10   8.85
      10 8.85
      10 8.85
18/11/2025 15:47:15.417 250   8.852
      250 8.852
      250 8.852
18/11/2025 15:45:43.133 23   8.885
      23 8.885
      23 8.885
18/11/2025 15:40:02.617 897   8.912
      897 8.912
      897 8.912
18/11/2025 15:38:02.749 12   8.922
      12 8.922
      12 8.922
18/11/2025 15:36:20.122 1   8.885
      1 8.885
      1 8.885
18/11/2025 15:33:59.670 3 000   8.912
      3 000 8.912
      3 000 8.912
18/11/2025 15:32:46.456 9   8.91
      9 8.91
      9 8.91
18/11/2025 15:32:25.724 45   8.90
      45 8.90
      45 8.90
18/11/2025 15:32:22.809 3   8.912
      3 8.912
      3 8.912
18/11/2025 15:24:18.440 250   8.886
      200 8.886
      50 8.886
      250 8.886
18/11/2025 15:14:26.422 83   8.898
      83 8.898
      83 8.898
18/11/2025 15:13:39.125 2 789   8.894
      2 789 8.894
      2 789 8.894
18/11/2025 14:41:55.092 113   8.889
      113 8.889
      113 8.889
18/11/2025 14:40:42.109 1 100   8.879
      1 100 8.879
      1 100 8.879
18/11/2025 14:39:52.401 8   8.874
      8 8.874
      8 8.874
18/11/2025 14:35:20.642 1   8.898
      1 8.898
      1 8.898
18/11/2025 14:34:45.624 348   8.893
      348 8.893
      348 8.893
18/11/2025 14:30:14.419 1 800   8.877
      1 800 8.877
      1 800 8.877
18/11/2025 14:30:14.364 60   8.877
      60 8.877
      60 8.877
18/11/2025 14:28:19.421 1   8.893
      1 8.893
      1 8.893
18/11/2025 14:28:08.243 299   8.882
      299 8.882
      299 8.882
18/11/2025 14:27:58.280 9   8.883
      9 8.883
      9 8.883
18/11/2025 14:26:26.883 81   8.894
      81 8.894
      81 8.894
18/11/2025 14:20:59.653 80   8.896
      80 8.896
      80 8.896
18/11/2025 14:16:28.580 338   8.901
      338 8.901
      338 8.901
18/11/2025 14:08:20.550 1   8.898
      1 8.898
      1 8.898
18/11/2025 14:07:56.894 62   8.887
      62 8.887
      62 8.887
18/11/2025 14:06:23.496 1 600   8.898
      1 600 8.898
      1 600 8.898
18/11/2025 14:04:33.160 700   8.896
      700 8.896
      700 8.896
18/11/2025 14:02:38.088 128   8.887
      128 8.887
      128 8.887
18/11/2025 13:58:48.806 1   8.874
      1 8.874
      1 8.874
18/11/2025 13:58:30.395 206   8.867
      206 8.867
      206 8.867
18/11/2025 13:55:26.991 200   8.882
      200 8.882
      200 8.882
18/11/2025 13:54:44.900 1   8.89
      1 8.89
      1 8.89
18/11/2025 13:54:44.207 4   8.89
      4 8.89
      4 8.89
18/11/2025 13:52:18.248 1   8.891
      1 8.891
      1 8.891
18/11/2025 13:51:37.392 113   8.884
      113 8.884
      113 8.884
18/11/2025 13:51:03.380 150   8.885
      150 8.885
      150 8.885
18/11/2025 13:49:18.109 652   8.892
      652 8.892
      652 8.892
18/11/2025 13:45:57.120 5 641   8.895
      5 641 8.895
      5 641 8.895
18/11/2025 13:38:39.563 3   8.905
      3 8.905
      3 8.905
18/11/2025 13:38:12.395 40   8.911
      40 8.911
      40 8.911
18/11/2025 13:35:36.854 1   8.905
      1 8.905
      1 8.905
18/11/2025 13:22:17.185 22   8.915
      22 8.915
      22 8.915
18/11/2025 13:12:19.770 3   8.892
      3 8.892
      3 8.892
18/11/2025 13:12:17.248 3   8.902
      3 8.902
      3 8.902
18/11/2025 13:10:49.691 9   8.928
      9 8.928
      9 8.928
18/11/2025 13:04:51.266 104   8.904
      104 8.904
      104 8.904
18/11/2025 12:55:45.183 414   8.935
      414 8.935
      414 8.935
18/11/2025 12:53:34.263 350   8.921
      350 8.921
      350 8.921
18/11/2025 12:52:55.072 1 000   8.921
      1 000 8.921
      1 000 8.921
18/11/2025 12:43:30.197 17   8.937
      17 8.937
      17 8.937
18/11/2025 12:41:51.308 3   8.934
      3 8.934
      3 8.934
18/11/2025 12:39:46.894 18   8.931
      18 8.931
      18 8.931
18/11/2025 12:36:33.879 17   8.937
      17 8.937
      17 8.937
18/11/2025 12:35:40.646 3   8.927
      3 8.927
      3 8.927
18/11/2025 12:35:14.392 1   8.931
      1 8.931
      1 8.931
18/11/2025 12:34:50.147 3   8.931
      3 8.931
      3 8.931
18/11/2025 12:21:19.606 348   8.931
      348 8.931
      348 8.931
18/11/2025 12:14:35.463 1   8.94
      1 8.94
      1 8.94
18/11/2025 12:12:01.279 1 361   8.944
      1 361 8.944
      1 361 8.944
18/11/2025 12:05:37.148 2   8.96
      2 8.96
      2 8.96
18/11/2025 12:00:50.870 9   8.954
      9 8.954
      9 8.954
18/11/2025 11:56:23.661 2   8.956
      2 8.956
      2 8.956
18/11/2025 11:55:53.516 200   8.947
      200 8.947
      200 8.947
18/11/2025 11:39:58.023 183   8.932
      183 8.932
      183 8.932
18/11/2025 11:34:01.413 1 000   8.937
      1 000 8.937
      1 000 8.937
18/11/2025 11:33:15.216 700   8.939
      700 8.939
      700 8.939
18/11/2025 11:32:47.083 56   8.94
      56 8.94
      56 8.94
18/11/2025 11:24:29.680 150   8.937
      150 8.937
      150 8.937
18/11/2025 11:14:39.137 3   8.927
      3 8.927
      3 8.927
18/11/2025 11:14:27.259 193   8.936
      193 8.936
      193 8.936
18/11/2025 11:13:29.202 226   8.929
      226 8.929
      226 8.929
18/11/2025 11:13:20.939 5   8.936
      5 8.936
      5 8.936
18/11/2025 11:10:20.173 78   8.931
      78 8.931
      78 8.931
18/11/2025 11:06:07.260 5   8.948
      5 8.948
      5 8.948
18/11/2025 11:01:40.957 2   8.951
      2 8.951
      2 8.951
18/11/2025 10:44:19.764 100   8.923
      100 8.923
      100 8.923
18/11/2025 10:43:09.743 2 093   8.927
      2 093 8.927
      2 093 8.927
18/11/2025 10:42:31.785 39   8.925
      39 8.925
      39 8.925
18/11/2025 10:35:28.109 120   8.932
      120 8.932
      120 8.932
18/11/2025 10:32:01.959 156   8.927
      156 8.927
      156 8.927
18/11/2025 10:26:21.406 467   8.929
      467 8.929
      467 8.929
18/11/2025 10:09:01.871 34   8.939
      34 8.939
      34 8.939
18/11/2025 10:04:25.961 17   8.933
      17 8.933
      17 8.933
18/11/2025 10:04:09.858 6   8.938
      6 8.938
      6 8.938
18/11/2025 10:02:37.481 45   8.935
      45 8.935
      45 8.935
18/11/2025 09:55:58.511 61   8.93
      61 8.93
      61 8.93
18/11/2025 09:54:28.256 340   8.932
      340 8.932
      340 8.932
18/11/2025 09:53:43.294 464   8.93
      464 8.93
      464 8.93
18/11/2025 09:50:46.933 5   8.934
      5 8.934
      5 8.934
18/11/2025 09:48:14.725 2   8.942
      2 8.942
      2 8.942
18/11/2025 09:48:09.096 3   8.934
      3 8.934
      3 8.934
18/11/2025 09:48:03.667 4   8.941
      4 8.941
      4 8.941
18/11/2025 09:48:02.960 4   8.941
      4 8.941
      4 8.941
18/11/2025 09:47:13.954 1   8.944
      1 8.944
      1 8.944
18/11/2025 09:47:12.646 3   8.943
      3 8.943
      3 8.943
18/11/2025 09:46:39.359 3   8.94
      3 8.94
      3 8.94
18/11/2025 09:46:39.170 1   8.946
      1 8.946
      1 8.946
18/11/2025 09:46:07.457 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:44:42.769 3   8.954
      3 8.954
      3 8.954
18/11/2025 09:43:54.670 219   8.949
      219 8.949
      219 8.949
18/11/2025 09:43:48.137 1   8.956
      1 8.956
      1 8.956
18/11/2025 09:43:43.813 12   8.956
      12 8.956
      12 8.956
18/11/2025 09:43:22.587 25   8.951
      25 8.951
      25 8.951
18/11/2025 09:43:09.122 3   8.951
      3 8.951
      3 8.951
18/11/2025 09:42:52.912 62   8.957
      62 8.957
      62 8.957
18/11/2025 09:42:41.046 4   8.958
      4 8.958
      4 8.958
18/11/2025 09:42:36.709 1   8.958
      1 8.958
      1 8.958
18/11/2025 09:42:35.855 167   8.958
      167 8.958
      167 8.958
18/11/2025 09:41:33.249 2   8.965
      2 8.965
      2 8.965
18/11/2025 09:40:55.608 4   8.957
      4 8.957
      4 8.957
18/11/2025 09:40:36.707 2   8.96
      2 8.96
      2 8.96
18/11/2025 09:40:09.563 3   8.958
      3 8.958
      3 8.958
18/11/2025 09:40:02.717 2   8.963
      2 8.963
      2 8.963
18/11/2025 09:39:39.085 1   8.965
      1 8.965
      1 8.965
18/11/2025 09:39:10.518 1   8.961
      1 8.961
      1 8.961
18/11/2025 09:38:39.632 3   8.947
      3 8.947
      3 8.947
18/11/2025 09:38:37.823 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:38:34.111 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:38:32.899 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:38:04.941 2   8.949
      2 8.949
      2 8.949
18/11/2025 09:37:35.161 1   8.948
      1 8.948
      1 8.948
18/11/2025 09:37:19.669 20   8.948
      20 8.948
      20 8.948
18/11/2025 09:36:32.583 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:36:22.567 9   8.949
      9 8.949
      9 8.949
18/11/2025 09:36:09.149 3   8.944
      3 8.944
      3 8.944
18/11/2025 09:36:04.616 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:36:03.209 1   8.949
      1 8.949
      1 8.949
18/11/2025 09:35:09.509 11   8.94
      11 8.94
      11 8.94
18/11/2025 09:35:01.374 1   8.94
      1 8.94
      1 8.94
18/11/2025 09:34:40.526 1   8.938
      1 8.938
      1 8.938
18/11/2025 09:34:39.223 3   8.932
      3 8.932
      3 8.932
18/11/2025 09:34:34.990 6   8.938
      6 8.938
      6 8.938
18/11/2025 09:34:32.277 1   8.938
      1 8.938
      1 8.938
18/11/2025 09:33:04.481 1   8.933
      1 8.933
      1 8.933
18/11/2025 09:32:39.434 3   8.926
      3 8.926
      3 8.926
18/11/2025 09:32:38.938 1   8.933
      1 8.933
      1 8.933
18/11/2025 09:32:08.151 1   8.923
      1 8.923
      1 8.923
18/11/2025 09:31:34.862 1   8.923
      1 8.923
      1 8.923
18/11/2025 09:31:23.396 10   8.923
      10 8.923
      10 8.923
18/11/2025 09:31:07.603 1   8.922
      1 8.922
      1 8.922
18/11/2025 09:30:34.107 1   8.918
      1 8.918
      1 8.918
18/11/2025 09:30:05.946 23   8.915
      23 8.915
      23 8.915
18/11/2025 09:29:39.218 3   8.905
      3 8.905
      3 8.905
18/11/2025 09:29:36.590 1   8.906
      1 8.906
      1 8.906
18/11/2025 09:29:06.023 2   8.903
      2 8.903
      2 8.903
18/11/2025 09:28:33.421 2   8.905
      2 8.905
      2 8.905
18/11/2025 09:28:09.479 3   8.897
      3 8.897
      3 8.897
18/11/2025 09:28:02.739 3   8.903
      3 8.903
      3 8.903
18/11/2025 09:27:38.393 2   8.903
      2 8.903
      2 8.903
18/11/2025 09:26:49.090 9   8.90
      9 8.90
      9 8.90
18/11/2025 09:25:17.327 9   8.897
      9 8.897
      9 8.897
18/11/2025 09:25:16.522 1   8.902
      1 8.902
      1 8.902
18/11/2025 09:24:35.022 100   8.906
      100 8.906
      100 8.906
18/11/2025 09:24:03.481 2   8.903
      2 8.903
      2 8.903
18/11/2025 09:22:35.351 4   8.899
      4 8.899
      4 8.899
18/11/2025 09:22:20.859 6   8.899
      6 8.899
      6 8.899
18/11/2025 09:22:08.989 5   8.895
      5 8.895
      5 8.895
18/11/2025 09:22:04.657 3   8.90
      3 8.90
      3 8.90
18/11/2025 09:21:39.813 4   8.905
      4 8.905
      4 8.905
18/11/2025 09:21:38.102 1   8.905
      1 8.905
      1 8.905
18/11/2025 09:20:46.093 1   8.899
      1 8.899
      1 8.899
18/11/2025 09:20:31.917 807   8.893
      807 8.893
      807 8.893
18/11/2025 09:19:14.052 6   8.899
      6 8.899
      6 8.899
18/11/2025 09:18:39.353 1   8.903
      1 8.903
      1 8.903
18/11/2025 09:18:20.524 1 100   8.902
      1 100 8.902
      1 100 8.902
18/11/2025 09:18:11.682 2   8.907
      2 8.907
      2 8.907
18/11/2025 09:18:09.270 4   8.907
      4 8.907
      4 8.907
18/11/2025 09:18:09.178 3   8.902
      3 8.902
      3 8.902
18/11/2025 09:18:05.453 1   8.907
      1 8.907
      1 8.907
18/11/2025 09:16:11.668 2   8.892
      2 8.892
      2 8.892
18/11/2025 09:15:39.505 1   8.90
      1 8.90
      1 8.90
18/11/2025 09:15:36.591 1   8.90
      1 8.90
      1 8.90
18/11/2025 09:15:33.071 1   8.90
      1 8.90
      1 8.90
18/11/2025 09:14:14.240 1   8.906
      1 8.906
      1 8.906
18/11/2025 09:14:02.159 2 500   8.903
      2 500 8.903
      2 500 8.903
18/11/2025 09:13:39.486 3   8.90
      3 8.90
      3 8.90
18/11/2025 09:13:13.321 1   8.904
      1 8.904
      1 8.904
18/11/2025 09:13:12.722 1   8.904
      1 8.904
      1 8.904
18/11/2025 09:13:05.482 1   8.904
      1 8.904
      1 8.904
18/11/2025 09:13:02.766 1   8.904
      1 8.904
      1 8.904
18/11/2025 09:12:06.762 1   8.905
      1 8.905
      1 8.905
18/11/2025 09:12:05.856 1   8.905
      1 8.905
      1 8.905
18/11/2025 09:11:39.014 4   8.898
      4 8.898
      4 8.898
18/11/2025 09:11:25.528 45   8.903
      45 8.903
      45 8.903
18/11/2025 09:11:13.858 1   8.902
      1 8.902
      1 8.902
18/11/2025 09:11:06.823 2   8.903
      2 8.903
      2 8.903
18/11/2025 09:10:43.976 1   8.907
      1 8.907
      1 8.907
18/11/2025 09:10:09.983 1   8.914
      1 8.914
      1 8.914
18/11/2025 09:10:05.966 1   8.916
      1 8.916
      1 8.916
18/11/2025 09:09:40.923 23   8.911
      23 8.911
      23 8.911
18/11/2025 09:09:39.117 13   8.907
      13 8.907
      13 8.907
18/11/2025 09:09:24.729 1   8.911
      1 8.911
      1 8.911
18/11/2025 09:09:23.419 103   8.909
      103 8.909
      4 8.909
      1 8.909
      3 8.909
      1 8.909
      1 8.909
      2 8.909
      1 8.909
      2 8.909
      1 8.909
      2 8.909
      1 8.909
      2 8.909
      6 8.909
      1 8.909
      1 8.909
      1 8.909
      1 8.909
      12 8.909
      4 8.909
      56 8.909
18/11/2025 08:54:12.018 20   8.948
      20 8.948
      20 8.948
18/11/2025 08:52:33.402 72   8.859
      72 8.859
      72 8.859
18/11/2025 08:47:44.977 920   8.86
      4 8.86
      70 8.86
      920 8.86
      164 8.86
      682 8.86
18/11/2025 08:44:03.075 6   8.954
      6 8.954
      6 8.954
18/11/2025 08:35:00.550 110   8.949
      110 8.949
      110 8.949
18/11/2025 08:32:54.025 7   8.846
      7 8.846
      7 8.846
18/11/2025 08:32:11.042 223   8.826
      223 8.826
      223 8.826
18/11/2025 08:30:52.862 64   8.825
      64 8.825
      64 8.825
18/11/2025 08:28:53.351 1 200   8.945
      1 200 8.945
      1 200 8.945
18/11/2025 08:27:21.584 28   8.949
      28 8.949
      28 8.949
18/11/2025 08:25:39.454 3   8.825
      3 8.825
      3 8.825
18/11/2025 08:25:29.788 7   8.945
      7 8.945
      7 8.945
18/11/2025 08:21:30.934 450   8.802
      450 8.802
      450 8.802
18/11/2025 08:17:38.607 926   8.80
      227 8.80
      26 8.80
      130 8.80
      115 8.80
      600 8.80
      100 8.80
      454 8.80
      130 8.80
      70 8.80
18/11/2025 08:17:38.547 100   8.80
      100 8.80
      100 8.80
18/11/2025 08:17:21.783 400   8.801
      400 8.801
      220 8.801
      180 8.801

       

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