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

164

141

8.029

Date Time Volume Order Volume Price
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