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

225

205

9.55

Date Time Volume Order Volume Price
30/12/2025 13:54:53.587 2   9.55
      2 9.55
      2 9.55
30/12/2025 13:52:59.572 16   9.556
      16 9.556
      16 9.556
30/12/2025 13:49:15.228 26   9.554
      26 9.554
      26 9.554
30/12/2025 13:48:27.768 3   9.549
      3 9.549
      3 9.549
30/12/2025 13:47:53.751 6   9.553
      6 9.553
      6 9.553
30/12/2025 13:47:51.006 1   9.553
      1 9.553
      1 9.553
30/12/2025 13:47:50.280 10   9.553
      10 9.553
      10 9.553
30/12/2025 13:44:56.000 3   9.552
      3 9.552
      3 9.552
30/12/2025 13:44:02.389 157   9.551
      157 9.551
      157 9.551
30/12/2025 13:44:00.743 1   9.545
      1 9.545
      1 9.545
30/12/2025 13:34:33.708 157   9.545
      157 9.545
      157 9.545
30/12/2025 13:34:04.350 11   9.553
      11 9.553
      11 9.553
30/12/2025 13:28:00.508 25   9.547
      25 9.547
      25 9.547
30/12/2025 13:22:21.709 31   9.549
      31 9.549
      31 9.549
30/12/2025 13:21:35.878 1   9.549
      1 9.549
      1 9.549
30/12/2025 13:18:11.214 2   9.545
      2 9.545
      2 9.545
30/12/2025 13:18:10.107 21   9.551
      21 9.551
      21 9.551
30/12/2025 13:16:23.045 1   9.551
      1 9.551
      1 9.551
30/12/2025 13:16:22.239 15   9.551
      15 9.551
      15 9.551
30/12/2025 13:15:15.894 22   9.543
      22 9.543
      22 9.543
30/12/2025 13:14:27.768 20   9.551
      20 9.551
      20 9.551
30/12/2025 13:14:04.998 15   9.551
      15 9.551
      15 9.551
30/12/2025 13:12:18.042 84   9.582
      84 9.582
      84 9.582
30/12/2025 13:09:11.097 8   9.551
      8 9.551
      8 9.551
30/12/2025 13:06:47.512 10   9.551
      10 9.551
      10 9.551
30/12/2025 12:46:22.218 145   9.537
      145 9.537
      145 9.537
30/12/2025 12:42:57.719 1   9.536
      1 9.536
      1 9.536
30/12/2025 12:42:56.815 3   9.526
      3 9.526
      3 9.526
30/12/2025 12:42:38.904 2   9.535
      2 9.535
      2 9.535
30/12/2025 12:41:48.002 152   9.535
      152 9.535
      152 9.535
30/12/2025 12:41:33.144 1   9.535
      1 9.535
      1 9.535
30/12/2025 12:41:32.363 20   9.535
      20 9.535
      20 9.535
30/12/2025 12:37:13.779 20   9.535
      20 9.535
      20 9.535
30/12/2025 12:36:02.630 35   9.528
      35 9.528
      35 9.528
30/12/2025 12:35:18.027 32   9.531
      32 9.531
      32 9.531
30/12/2025 12:24:45.418 118   9.533
      118 9.533
      118 9.533
30/12/2025 12:24:03.512 1   9.533
      1 9.533
      1 9.533
30/12/2025 12:11:24.397 2 524   9.529
      2 524 9.529
      2 524 9.529
30/12/2025 12:09:31.549 100   9.529
      100 9.529
      100 9.529
30/12/2025 12:07:33.453 3   9.53
      3 9.53
      3 9.53
30/12/2025 12:06:15.445 35   9.532
      35 9.532
      35 9.532
30/12/2025 11:54:58.286 35   9.532
      35 9.532
      35 9.532
30/12/2025 11:52:13.604 85 895   9.528
      85 895 9.528
      85 895 9.528
30/12/2025 11:51:28.068 2 900   9.527
      2 900 9.527
      2 900 9.527
30/12/2025 11:47:30.298 10   9.528
      10 9.528
      10 9.528
30/12/2025 11:41:33.195 8   9.528
      8 9.528
      8 9.528
30/12/2025 11:41:11.950 207   9.528
      207 9.528
      207 9.528
30/12/2025 11:39:03.586 180   9.528
      180 9.528
      180 9.528
30/12/2025 11:35:41.272 180   9.525
      180 9.525
      180 9.525
30/12/2025 11:24:16.927 3   9.527
      3 9.527
      3 9.527
30/12/2025 11:23:34.515 262   9.527
      262 9.527
      262 9.527
30/12/2025 11:19:36.377 20   9.527
      20 9.527
      20 9.527
30/12/2025 11:19:28.085 21   9.527
      21 9.527
      21 9.527
30/12/2025 11:18:10.284 42   9.527
      42 9.527
      42 9.527
30/12/2025 11:10:34.738 53   9.527
      53 9.527
      53 9.527
30/12/2025 11:07:05.094 155   9.528
      155 9.528
      155 9.528
30/12/2025 11:06:06.648 3 500   9.53
      3 500 9.53
      3 500 9.53
30/12/2025 10:57:46.378 380   9.528
      380 9.528
      380 9.528
30/12/2025 10:57:18.820 93   9.529
      93 9.529
      93 9.529
30/12/2025 10:54:59.608 60   9.527
      60 9.527
      60 9.527
30/12/2025 10:49:16.188 100   9.53
      100 9.53
      100 9.53
30/12/2025 10:43:57.572 3   9.527
      3 9.527
      3 9.527
30/12/2025 10:43:43.483 6   9.53
      6 9.53
      6 9.53
30/12/2025 10:42:14.877 200   9.529
      200 9.529
      200 9.529
30/12/2025 10:41:43.349 13   9.533
      13 9.533
      13 9.533
30/12/2025 10:41:25.526 200   9.528
      200 9.528
      200 9.528
30/12/2025 10:39:33.998 6   9.535
      6 9.535
      6 9.535
30/12/2025 10:39:12.165 7   9.533
      7 9.533
      7 9.533
30/12/2025 10:38:28.669 100   9.533
      100 9.533
      100 9.533
30/12/2025 10:27:02.411 9   9.533
      9 9.533
      9 9.533
30/12/2025 10:25:43.082 10   9.532
      10 9.532
      10 9.532
30/12/2025 10:24:53.962 524   9.532
      524 9.532
      524 9.532
30/12/2025 10:16:38.988 10   9.529
      10 9.529
      10 9.529
30/12/2025 10:12:38.370 200   9.529
      200 9.529
      200 9.529
30/12/2025 10:07:55.376 52   9.533
      52 9.533
      52 9.533
30/12/2025 10:04:12.569 80   9.53
      80 9.53
      80 9.53
30/12/2025 10:03:31.902 700   9.53
      700 9.53
      700 9.53
30/12/2025 09:55:15.116 57   9.528
      57 9.528
      57 9.528
30/12/2025 09:52:14.674 210   9.525
      210 9.525
      210 9.525
30/12/2025 09:49:49.922 8   9.52
      8 9.52
      8 9.52
30/12/2025 09:48:57.715 3   9.517
      3 9.517
      3 9.517
30/12/2025 09:48:46.644 6   9.518
      6 9.518
      6 9.518
30/12/2025 09:47:09.349 22   9.517
      22 9.517
      22 9.517
30/12/2025 09:44:36.499 2   9.516
      2 9.516
      2 9.516
30/12/2025 09:44:05.417 1   9.517
      1 9.517
      1 9.517
30/12/2025 09:43:41.969 3   9.517
      3 9.517
      3 9.517
30/12/2025 09:43:27.684 3   9.513
      3 9.513
      3 9.513
30/12/2025 09:43:09.781 1   9.517
      1 9.517
      1 9.517
30/12/2025 09:42:38.081 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:42:15.322 3   9.516
      3 9.516
      3 9.516
30/12/2025 09:41:38.693 3   9.514
      3 9.514
      3 9.514
30/12/2025 09:40:57.348 3   9.512
      3 9.512
      3 9.512
30/12/2025 09:40:32.677 2   9.516
      2 9.516
      2 9.516
30/12/2025 09:39:08.550 2   9.517
      2 9.517
      2 9.517
30/12/2025 09:39:03.210 2   9.517
      2 9.517
      2 9.517
30/12/2025 09:38:27.906 5   9.513
      5 9.513
      5 9.513
30/12/2025 09:38:10.011 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:38:06.886 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:38:03.165 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:38:02.554 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:37:36.491 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:37:02.588 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:36:37.319 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:36:27.354 4   9.514
      4 9.514
      4 9.514
30/12/2025 09:36:03.610 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:36:03.006 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:34:39.073 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:33:10.843 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:33:05.019 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:32:56.961 5   9.517
      5 9.517
      5 9.517
30/12/2025 09:32:39.951 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:32:37.736 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:32:34.113 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:32:03.229 2   9.519
      2 9.519
      2 9.519
30/12/2025 09:31:47.728 1 556   9.515
      1 556 9.515
      1 556 9.515
30/12/2025 09:31:11.109 2   9.519
      2 9.519
      2 9.519
30/12/2025 09:30:32.469 3   9.519
      3 9.519
      3 9.519
30/12/2025 09:30:05.853 1   9.517
      1 9.517
      1 9.517
30/12/2025 09:30:04.243 1   9.517
      1 9.517
      1 9.517
30/12/2025 09:29:27.558 3   9.514
      3 9.514
      3 9.514
30/12/2025 09:29:03.726 3   9.517
      3 9.517
      3 9.517
30/12/2025 09:28:36.540 4   9.517
      4 9.517
      4 9.517
30/12/2025 09:28:35.640 1   9.517
      1 9.517
      1 9.517
30/12/2025 09:28:25.853 1   9.517
      1 9.517
      1 9.517
30/12/2025 09:28:25.115 6   9.517
      6 9.517
      6 9.517
30/12/2025 09:28:24.656 6   9.517
      6 9.517
      6 9.517
30/12/2025 09:28:08.672 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:27:27.321 3   9.518
      3 9.518
      3 9.518
30/12/2025 09:27:04.800 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:26:33.016 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:26:05.030 2   9.519
      2 9.519
      2 9.519
30/12/2025 09:24:07.263 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:23:58.214 3   9.518
      3 9.518
      3 9.518
30/12/2025 09:23:38.592 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:23:32.958 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:23:08.395 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:22:37.099 3   9.517
      3 9.517
      3 9.517
30/12/2025 09:22:08.827 4   9.518
      4 9.518
      4 9.518
30/12/2025 09:21:37.328 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:21:27.275 3   9.514
      3 9.514
      3 9.514
30/12/2025 09:21:07.647 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:21:02.816 4   9.516
      4 9.516
      4 9.516
30/12/2025 09:21:02.413 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:20:23.823 4   9.516
      4 9.516
      4 9.516
30/12/2025 09:20:16.580 4   9.513
      4 9.513
      4 9.513
30/12/2025 09:20:14.814 4   9.515
      4 9.515
      4 9.515
30/12/2025 09:20:04.448 1   9.515
      1 9.515
      1 9.515
30/12/2025 09:19:57.110 3   9.513
      3 9.513
      3 9.513
30/12/2025 09:19:35.273 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:19:06.797 2   9.514
      2 9.514
      2 9.514
30/12/2025 09:19:06.200 2   9.514
      2 9.514
      2 9.514
30/12/2025 09:18:57.842 3   9.513
      3 9.513
      3 9.513
30/12/2025 09:18:37.104 6   9.514
      6 9.514
      6 9.514
30/12/2025 09:18:36.500 2   9.514
      2 9.514
      2 9.514
30/12/2025 09:18:02.490 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:17:36.423 1   9.516
      1 9.516
      1 9.516
30/12/2025 09:16:04.510 20   9.519
      20 9.519
      20 9.519
30/12/2025 09:15:28.027 5   9.517
      5 9.517
      5 9.517
30/12/2025 09:15:05.997 2   9.519
      2 9.519
      2 9.519
30/12/2025 09:15:03.779 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:15:03.175 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:15:02.867 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:14:03.905 1   9.521
      1 9.521
      1 9.521
30/12/2025 09:13:34.010 1   9.521
      1 9.521
      1 9.521
30/12/2025 09:13:33.807 2   9.521
      2 9.521
      2 9.521
30/12/2025 09:13:19.331 500   9.52
      500 9.52
      500 9.52
30/12/2025 09:12:56.689 3   9.519
      3 9.519
      3 9.519
30/12/2025 09:12:35.242 3   9.521
      3 9.521
      3 9.521
30/12/2025 09:12:05.653 1   9.52
      1 9.52
      1 9.52
30/12/2025 09:11:35.290 11   9.52
      11 9.52
      11 9.52
30/12/2025 09:11:33.661 1   9.52
      1 9.52
      1 9.52
30/12/2025 09:11:26.623 3   9.519
      3 9.519
      3 9.519
30/12/2025 09:11:05.287 1   9.52
      1 9.52
      1 9.52
30/12/2025 09:11:04.498 2   9.52
      2 9.52
      2 9.52
30/12/2025 09:11:02.165 2   9.52
      2 9.52
      2 9.52
30/12/2025 09:10:31.981 3   9.519
      3 9.519
      3 9.519
30/12/2025 09:09:58.064 3   9.514
      3 9.514
      3 9.514
30/12/2025 09:09:35.011 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:09:32.701 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:09:11.863 1   9.518
      1 9.518
      1 9.518
30/12/2025 09:09:11.660 1   9.518
      1 9.518
      1 9.518
30/12/2025 09:08:08.263 2   9.518
      2 9.518
      2 9.518
30/12/2025 09:07:58.715 3   9.513
      3 9.513
      3 9.513
30/12/2025 09:07:41.903 6   9.519
      6 9.519
      6 9.519
30/12/2025 09:07:38.485 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:07:33.158 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:07:32.958 1   9.519
      1 9.519
      1 9.519
30/12/2025 09:07:27.442 4   9.512
      4 9.512
      4 9.512
30/12/2025 09:07:09.212 4   9.517
      4 9.517
      4 9.517
30/12/2025 09:07:07.198 1   9.517
      1 9.517
      1 9.517
30/12/2025 09:06:37.404 6   9.518
      6 9.518
      6 9.518
30/12/2025 09:06:20.205 1   9.518
      1 9.518
      1 9.518
30/12/2025 09:05:39.355 4   9.519
      4 9.519
      4 9.519
30/12/2025 09:05:28.481 9   9.507
      9 9.507
      9 9.507
30/12/2025 09:05:10.067 2   9.516
      2 9.516
      2 9.516
30/12/2025 09:05:04.847 75   9.515
      1 9.515
      1 9.515
      16 9.515
      1 9.515
      44 9.515
      11 9.515
      31 9.515
      1 9.515
      5 9.515
      1 9.515
      32 9.515
      1 9.515
      2 9.515
      1 9.515
      2 9.515
30/12/2025 08:49:49.360 10   9.464
      10 9.464
      10 9.464
30/12/2025 08:49:27.090 3   9.464
      3 9.464
      3 9.464
30/12/2025 08:49:01.825 53   9.527
      53 9.527
      53 9.527
30/12/2025 08:36:00.573 190   9.463
      100 9.463
      90 9.463
      190 9.463
30/12/2025 08:18:54.583 263   9.53
      4 9.53
      263 9.53
      259 9.53
30/12/2025 07:37:10.087 12   9.527
      12 9.527
      12 9.527
30/12/2025 07:36:49.468 12   9.529
      12 9.529
      12 9.529
30/12/2025 07:36:30.408 45   9.529
      25 9.529
      45 9.529
      20 9.529
30/12/2025 07:36:30.264 2   9.466
      2 9.466
      2 9.466
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 2PM