iShs Core MSCI EM IMI U.ETF

762

682

38.7501

       

Date Time Volume Order Volume Price
28/10/2025 21:52:41.884 1   38.7501
      1 38.7501
      1 38.7501
28/10/2025 21:32:28.210 50   38.8296
      50 38.8296
      50 38.8296
28/10/2025 21:28:52.466 28   38.8241
      28 38.8241
      28 38.8241
28/10/2025 21:23:20.049 25   38.8148
      25 38.8148
      25 38.8148
28/10/2025 21:23:06.161 230   38.8217
      230 38.8217
      230 38.8217
28/10/2025 21:21:52.289 300   38.8217
      300 38.8217
      300 38.8217
28/10/2025 21:17:45.954 10   38.815
      10 38.815
      10 38.815
28/10/2025 21:16:47.909 50   38.8174
      50 38.8174
      50 38.8174
28/10/2025 21:13:10.609 80   38.7396
      80 38.7396
      80 38.7396
28/10/2025 21:13:09.940 300   38.7396
      300 38.7396
      300 38.7396
28/10/2025 21:11:08.472 300   38.7472
      300 38.7472
      300 38.7472
28/10/2025 21:08:05.566 77   38.7462
      77 38.7462
      77 38.7462
28/10/2025 21:07:04.083 6   38.7488
      6 38.7488
      6 38.7488
28/10/2025 21:07:00.838 125   38.7527
      125 38.7527
      103 38.7527
      22 38.7527
28/10/2025 21:05:13.399 15   38.7599
      15 38.7599
      15 38.7599
28/10/2025 20:56:46.250 200   38.7951
      200 38.7951
      200 38.7951
28/10/2025 20:52:53.364 93   38.6698
      93 38.6698
      93 38.6698
28/10/2025 20:52:46.810 47   38.6695
      47 38.6695
      47 38.6695
28/10/2025 20:48:35.469 129   38.7812
      129 38.7812
      129 38.7812
28/10/2025 20:48:05.921 29   38.6739
      29 38.6739
      29 38.6739
28/10/2025 20:46:19.519 2   38.778
      2 38.778
      2 38.778
28/10/2025 20:42:02.690 12   38.7637
      12 38.7637
      12 38.7637
28/10/2025 20:36:29.665 25   38.8077
      25 38.8077
      25 38.8077
28/10/2025 20:34:57.100 3   38.8199
      3 38.8199
      3 38.8199
28/10/2025 20:30:52.604 1   38.8226
      1 38.8226
      1 38.8226
28/10/2025 20:30:07.120 1   38.722
      1 38.722
      1 38.722
28/10/2025 20:29:34.667 42   38.724
      42 38.724
      42 38.724
28/10/2025 20:29:08.042 103   38.7281
      90 38.7281
      103 38.7281
      13 38.7281
28/10/2025 20:24:34.882 149   38.6978
      50 38.6978
      149 38.6978
      99 38.6978
28/10/2025 20:24:07.979 10   38.8022
      10 38.8022
      10 38.8022
28/10/2025 20:20:38.188 3   38.6918
      3 38.6918
      3 38.6918
28/10/2025 20:20:08.520 26   38.7953
      26 38.7953
      26 38.7953
28/10/2025 20:16:19.653 95   38.6863
      95 38.6863
      95 38.6863
28/10/2025 20:15:39.566 3   38.7939
      3 38.7939
      3 38.7939
28/10/2025 20:14:59.404 17   38.7994
      17 38.7994
      17 38.7994
28/10/2025 20:09:28.688 85   38.694
      85 38.694
      85 38.694
28/10/2025 20:09:24.089 91   38.7972
      91 38.7972
      91 38.7972
28/10/2025 20:07:15.287 25   38.7942
      25 38.7942
      25 38.7942
28/10/2025 20:01:27.297 1   38.7833
      1 38.7833
      1 38.7833
28/10/2025 20:01:23.078 1   38.7878
      1 38.7878
      1 38.7878
28/10/2025 19:59:45.209 15   38.8034
      15 38.8034
      15 38.8034
28/10/2025 19:58:53.654 4   38.7983
      4 38.7983
      4 38.7983
28/10/2025 19:58:32.233 97   38.6935
      97 38.6935
      97 38.6935
28/10/2025 19:56:15.258 3   38.794
      3 38.794
      3 38.794
28/10/2025 19:55:58.361 3   38.7981
      3 38.7981
      3 38.7981
28/10/2025 19:55:11.796 4   38.7978
      4 38.7978
      4 38.7978
28/10/2025 19:51:32.152 77   38.8037
      77 38.8037
      77 38.8037
28/10/2025 19:51:22.407 20   38.8024
      20 38.8024
      20 38.8024
28/10/2025 19:51:06.919 3   38.6918
      3 38.6918
      3 38.6918
28/10/2025 19:50:45.095 6   38.7965
      6 38.7965
      6 38.7965
28/10/2025 19:50:14.470 1   38.6861
      1 38.6861
      1 38.6861
28/10/2025 19:49:51.375 18   38.7848
      18 38.7848
      18 38.7848
28/10/2025 19:49:39.123 40   38.786
      40 38.786
      40 38.786
28/10/2025 19:45:40.950 1   38.7941
      1 38.7941
      1 38.7941
28/10/2025 19:45:35.505 232   38.7929
      3 38.7929
      220 38.7929
      232 38.7929
      9 38.7929
28/10/2025 19:42:23.503 300   38.798
      300 38.798
      300 38.798
28/10/2025 19:41:12.698 12   38.7945
      12 38.7945
      12 38.7945
28/10/2025 19:35:58.984 8   38.7981
      8 38.7981
      8 38.7981
28/10/2025 19:35:41.878 2   38.8008
      2 38.8008
      2 38.8008
28/10/2025 19:27:31.189 100   38.8183
      100 38.8183
      100 38.8183
28/10/2025 19:27:21.699 2   38.8183
      2 38.8183
      2 38.8183
28/10/2025 19:22:40.656 80   38.8145
      80 38.8145
      80 38.8145
28/10/2025 19:22:11.869 47   38.816
      47 38.816
      47 38.816
28/10/2025 19:08:38.835 58   38.7891
      58 38.7891
      58 38.7891
28/10/2025 19:08:30.250 3   38.7879
      3 38.7879
      3 38.7879
28/10/2025 19:08:06.026 3   38.6814
      3 38.6814
      3 38.6814
28/10/2025 19:08:04.818 3   38.786
      3 38.786
      3 38.786
28/10/2025 19:07:54.954 3   38.7814
      3 38.7814
      3 38.7814
28/10/2025 19:07:27.882 110   38.7822
      110 38.7822
      110 38.7822
28/10/2025 19:06:44.849 40   38.7806
      40 38.7806
      40 38.7806
28/10/2025 18:58:23.746 6   38.7623
      6 38.7623
      6 38.7623
28/10/2025 18:57:53.261 7   38.7631
      7 38.7631
      7 38.7631
28/10/2025 18:56:48.316 40   38.7594
      40 38.7594
      40 38.7594
28/10/2025 18:53:21.132 16   38.7716
      16 38.7716
      16 38.7716
28/10/2025 18:52:36.800 26   38.7743
      26 38.7743
      26 38.7743
28/10/2025 18:45:04.264 5   38.749
      5 38.749
      5 38.749
28/10/2025 18:43:44.911 115   38.7419
      115 38.7419
      115 38.7419
28/10/2025 18:38:05.870 3   38.6324
      3 38.6324
      3 38.6324
28/10/2025 18:37:48.544 5   38.7369
      5 38.7369
      5 38.7369
28/10/2025 18:36:51.713 77   38.7365
      77 38.7365
      77 38.7365
28/10/2025 18:36:02.952 250   38.7341
      250 38.7341
      250 38.7341
28/10/2025 18:35:03.064 5   38.7284
      5 38.7284
      5 38.7284
28/10/2025 18:28:51.941 5   38.7329
      5 38.7329
      5 38.7329
28/10/2025 18:27:15.240 50   38.7398
      50 38.7398
      50 38.7398
28/10/2025 18:26:15.018 50   38.7364
      50 38.7364
      50 38.7364
28/10/2025 18:25:41.967 88   38.7412
      88 38.7412
      88 38.7412
28/10/2025 18:23:51.292 1   38.7419
      1 38.7419
      1 38.7419
28/10/2025 18:17:48.145 2   38.7464
      2 38.7464
      2 38.7464
28/10/2025 18:14:15.914 129   38.757
      129 38.757
      129 38.757
28/10/2025 18:09:43.317 19   38.7435
      19 38.7435
      19 38.7435
28/10/2025 18:07:24.852 290   38.7479
      290 38.7479
      290 38.7479
28/10/2025 18:05:51.850 3   38.7437
      3 38.7437
      3 38.7437
28/10/2025 18:04:17.486 26   38.7493
      26 38.7493
      26 38.7493
28/10/2025 18:03:40.574 26   38.7443
      26 38.7443
      26 38.7443
28/10/2025 18:03:00.701 1   38.7453
      1 38.7453
      1 38.7453
28/10/2025 17:57:30.271 5   38.7371
      5 38.7371
      5 38.7371
28/10/2025 17:55:39.755 95   38.7292
      95 38.7292
      95 38.7292
28/10/2025 17:52:33.142 20   38.7515
      20 38.7515
      20 38.7515
28/10/2025 17:52:23.671 130   38.7567
      130 38.7567
      130 38.7567
28/10/2025 17:51:56.812 1   38.7562
      1 38.7562
      1 38.7562
28/10/2025 17:49:56.229 1   38.6504
      1 38.6504
      1 38.6504
28/10/2025 17:48:02.735 6   38.7683
      6 38.7683
      6 38.7683
28/10/2025 17:44:47.831 290   38.6371
      290 38.6371
      290 38.6371
28/10/2025 17:44:27.123 2   38.7403
      2 38.7403
      2 38.7403
28/10/2025 17:43:27.973 1   38.6306
      1 38.6306
      1 38.6306
28/10/2025 17:39:08.559 40   38.7199
      40 38.7199
      40 38.7199
28/10/2025 17:38:32.774 1   38.7131
      1 38.7131
      1 38.7131
28/10/2025 17:31:48.199 45   38.7316
      45 38.7316
      45 38.7316
28/10/2025 17:30:10.208 434   38.642
      434 38.642
      434 38.642
28/10/2025 17:30:09.459 1 400   38.642
      1 400 38.642
      1 400 38.642
28/10/2025 17:30:09.423 1   38.6429
      1 38.6429
      1 38.6429
28/10/2025 17:28:44.752 1 400   38.642
      1 400 38.642
      1 400 38.642
28/10/2025 17:27:30.441 516   38.6419
      516 38.6419
      516 38.6419
28/10/2025 17:25:14.430 1   38.6339
      1 38.6339
      1 38.6339
28/10/2025 17:24:47.191 673   38.6419
      673 38.6419
      673 38.6419
28/10/2025 17:24:37.084 3   38.6251
      3 38.6251
      3 38.6251
28/10/2025 17:24:15.647 4   38.6329
      4 38.6329
      4 38.6329
28/10/2025 17:22:47.811 12   38.6191
      12 38.6191
      12 38.6191
28/10/2025 17:22:20.835 2   38.6379
      2 38.6379
      2 38.6379
28/10/2025 17:21:57.853 38   38.6419
      38 38.6419
      38 38.6419
28/10/2025 17:21:38.670 9   38.6419
      9 38.6419
      9 38.6419
28/10/2025 17:18:49.879 246   38.6379
      246 38.6379
      246 38.6379
28/10/2025 17:16:54.656 120   38.6439
      120 38.6439
      120 38.6439
28/10/2025 17:15:45.295 2   38.6359
      2 38.6359
      2 38.6359
28/10/2025 17:15:00.825 8   38.6419
      8 38.6419
      8 38.6419
28/10/2025 17:14:27.737 20   38.6301
      20 38.6301
      20 38.6301
28/10/2025 17:14:16.462 30   38.6399
      30 38.6399
      30 38.6399
28/10/2025 17:13:38.078 645   38.6389
      645 38.6389
      645 38.6389
28/10/2025 17:12:37.660 1   38.6389
      1 38.6389
      1 38.6389
28/10/2025 17:08:32.431 64   38.6429
      64 38.6429
      64 38.6429
28/10/2025 17:07:16.000 52   38.6359
      52 38.6359
      52 38.6359
28/10/2025 17:07:04.553 1   38.6359
      1 38.6359
      1 38.6359
28/10/2025 17:04:21.092 125   38.6221
      125 38.6221
      125 38.6221
28/10/2025 17:04:19.978 10   38.6231
      10 38.6231
      10 38.6231
28/10/2025 17:04:18.758 35   38.6221
      35 38.6221
      35 38.6221
28/10/2025 17:04:17.550 24   38.6221
      24 38.6221
      24 38.6221
28/10/2025 17:04:01.438 9   38.6212
      9 38.6212
      9 38.6212
28/10/2025 17:03:37.766 43   38.6201
      43 38.6201
      43 38.6201
28/10/2025 17:03:28.082 1   38.6221
      1 38.6221
      1 38.6221
28/10/2025 17:03:23.281 8   38.6221
      8 38.6221
      8 38.6221
28/10/2025 17:03:22.090 1   38.6221
      1 38.6221
      1 38.6221
28/10/2025 17:03:14.776 141   38.6221
      141 38.6221
      141 38.6221
28/10/2025 17:00:57.864 1   38.6209
      1 38.6209
      1 38.6209
28/10/2025 17:00:07.173 3   38.5931
      3 38.5931
      3 38.5931
28/10/2025 16:59:46.129 6   38.6189
      6 38.6189
      6 38.6189
28/10/2025 16:58:57.955 3   38.6151
      3 38.6151
      3 38.6151
28/10/2025 16:58:09.245 1   38.6249
      1 38.6249
      1 38.6249
28/10/2025 16:57:52.436 1   38.6239
      1 38.6239
      1 38.6239
28/10/2025 16:57:30.467 9   38.6184
      9 38.6184
      9 38.6184
28/10/2025 16:55:15.361 14   38.63
      14 38.63
      14 38.63
28/10/2025 16:54:09.819 30   38.6219
      30 38.6219
      30 38.6219
28/10/2025 16:53:56.592 34   38.6151
      34 38.6151
      34 38.6151
28/10/2025 16:51:45.706 1   38.6269
      1 38.6269
      1 38.6269
28/10/2025 16:51:28.860 2   38.6229
      2 38.6229
      2 38.6229
28/10/2025 16:50:47.995 280   38.6219
      280 38.6219
      280 38.6219
28/10/2025 16:48:27.027 16   38.5951
      16 38.5951
      16 38.5951
28/10/2025 16:43:36.559 50   38.5839
      50 38.5839
      50 38.5839
28/10/2025 16:40:47.092 20   38.6009
      20 38.6009
      20 38.6009
28/10/2025 16:39:54.216 1   38.6099
      1 38.6099
      1 38.6099
28/10/2025 16:39:36.916 157   38.6109
      157 38.6109
      157 38.6109
28/10/2025 16:37:52.848 130   38.6069
      130 38.6069
      130 38.6069
28/10/2025 16:36:42.945 130   38.6069
      130 38.6069
      130 38.6069
28/10/2025 16:34:26.365 100   38.6159
      100 38.6159
      100 38.6159
28/10/2025 16:33:07.328 14   38.5921
      14 38.5921
      14 38.5921
28/10/2025 16:31:41.789 2   38.6209
      2 38.6209
      2 38.6209
28/10/2025 16:29:22.880 11   38.6169
      11 38.6169
      11 38.6169
28/10/2025 16:26:02.319 201   38.6279
      201 38.6279
      201 38.6279
28/10/2025 16:25:50.100 13   38.6269
      13 38.6269
      13 38.6269
28/10/2025 16:25:41.214 1   38.6299
      1 38.6299
      1 38.6299
28/10/2025 16:24:55.015 6   38.6279
      6 38.6279
      6 38.6279
28/10/2025 16:21:30.669 12   38.6289
      12 38.6289
      12 38.6289
28/10/2025 16:16:29.210 425   38.6289
      425 38.6289
      425 38.6289
28/10/2025 16:13:36.806 129   38.6199
      129 38.6199
      129 38.6199
28/10/2025 16:12:22.185 2   38.6249
      2 38.6249
      2 38.6249
28/10/2025 16:08:40.755 931   38.5952
      931 38.5952
      931 38.5952
28/10/2025 16:06:59.223 3   38.6169
      3 38.6169
      3 38.6169
28/10/2025 16:04:44.922 10   38.5959
      10 38.5959
      10 38.5959
28/10/2025 16:04:41.777 80   38.5761
      80 38.5761
      80 38.5761
28/10/2025 16:00:36.290 4   38.5741
      4 38.5741
      4 38.5741
28/10/2025 16:00:01.280 10   38.5899
      10 38.5899
      10 38.5899
28/10/2025 16:00:00.666 3   38.5899
      3 38.5899
      3 38.5899
28/10/2025 15:59:48.270 390   38.5879
      390 38.5879
      390 38.5879
28/10/2025 15:59:37.346 190   38.5849
      190 38.5849
      190 38.5849
28/10/2025 15:59:00.497 212   38.5819
      212 38.5819
      1 38.5819
      207 38.5819
      4 38.5819
28/10/2025 15:57:43.847 1 000   38.5809
      1 000 38.5809
      1 000 38.5809
28/10/2025 15:57:02.843 130   38.58
      130 38.58
      130 38.58
28/10/2025 15:55:21.836 70   38.5869
      70 38.5869
      70 38.5869
28/10/2025 15:54:39.542 256   38.5849
      256 38.5849
      256 38.5849
28/10/2025 15:54:20.902 1   38.5621
      1 38.5621
      1 38.5621
28/10/2025 15:53:52.449 11   38.5591
      11 38.5591
      11 38.5591
28/10/2025 15:53:42.914 259   38.58
      259 38.58
      259 38.58
28/10/2025 15:52:41.636 19   38.5909
      19 38.5909
      19 38.5909
28/10/2025 15:52:17.913 25   38.5929
      25 38.5929
      25 38.5929
28/10/2025 15:51:41.781 2   38.5959
      2 38.5959
      2 38.5959
28/10/2025 15:49:51.594 80   38.5889
      80 38.5889
      80 38.5889
28/10/2025 15:48:25.588 75   38.5879
      75 38.5879
      75 38.5879
28/10/2025 15:45:29.365 1   38.5581
      1 38.5581
      1 38.5581
28/10/2025 15:45:19.906 8   38.5799
      8 38.5799
      8 38.5799
28/10/2025 15:43:48.117 20   38.5729
      20 38.5729
      20 38.5729
28/10/2025 15:43:45.904 3   38.5769
      3 38.5769
      3 38.5769
28/10/2025 15:43:45.402 1   38.5769
      1 38.5769
      1 38.5769
28/10/2025 15:42:06.677 3   38.5701
      3 38.5701
      3 38.5701
28/10/2025 15:41:59.822 8   38.5769
      8 38.5769
      8 38.5769
28/10/2025 15:41:47.869 6   38.5849
      6 38.5849
      6 38.5849
28/10/2025 15:40:21.314 4   38.5859
      4 38.5859
      4 38.5859
28/10/2025 15:40:10.032 12   38.5909
      12 38.5909
      12 38.5909
28/10/2025 15:39:15.332 129   38.6009
      129 38.6009
      129 38.6009
28/10/2025 15:38:03.158 1   38.6149
      1 38.6149
      1 38.6149
28/10/2025 15:36:34.081 50   38.6159
      50 38.6159
      50 38.6159
28/10/2025 15:36:33.701 11   38.6159
      11 38.6159
      11 38.6159
28/10/2025 15:36:12.919 476   38.6001
      476 38.6001
      476 38.6001
28/10/2025 15:36:04.566 740   38.6159
      740 38.6159
      740 38.6159
28/10/2025 15:35:00.802 76   38.6159
      76 38.6159
      76 38.6159
28/10/2025 15:35:00.751 9   38.6011
      9 38.6011
      9 38.6011
28/10/2025 15:33:48.303 4   38.5999
      4 38.5999
      4 38.5999
28/10/2025 15:30:47.587 52   38.6139
      52 38.6139
      52 38.6139
28/10/2025 15:28:57.568 54   38.5941
      54 38.5941
      54 38.5941
28/10/2025 15:27:40.806 4   38.5959
      4 38.5959
      4 38.5959
28/10/2025 15:27:31.276 15   38.5979
      15 38.5979
      15 38.5979
28/10/2025 15:27:26.093 471   38.60
      285 38.60
      186 38.60
      471 38.60
28/10/2025 15:27:07.655 1   38.6039
      1 38.6039
      1 38.6039
28/10/2025 15:21:22.413 18   38.5989
      18 38.5989
      18 38.5989
28/10/2025 15:20:42.578 450   38.5951
      450 38.5951
      450 38.5951
28/10/2025 15:19:46.769 1   38.6079
      1 38.6079
      1 38.6079
28/10/2025 15:19:26.463 10   38.6089
      10 38.6089
      10 38.6089
28/10/2025 15:19:05.380 30   38.6079
      30 38.6079
      30 38.6079
28/10/2025 15:15:35.582 3   38.6031
      3 38.6031
      3 38.6031
28/10/2025 15:15:32.512 20   38.6059
      20 38.6059
      20 38.6059
28/10/2025 15:15:21.694 20   38.6089
      20 38.6089
      20 38.6089
28/10/2025 15:14:55.426 7   38.5999
      7 38.5999
      7 38.5999
28/10/2025 15:14:10.751 3   38.6009
      3 38.6009
      3 38.6009
28/10/2025 15:08:24.571 388   38.6079
      388 38.6079
      388 38.6079
28/10/2025 15:07:47.059 500   38.6069
      500 38.6069
      500 38.6069
28/10/2025 15:06:02.104 10   38.5851
      10 38.5851
      10 38.5851
28/10/2025 15:06:02.021 63   38.60
      63 38.60
      63 38.60
28/10/2025 15:05:48.541 2   38.6129
      2 38.6129
      2 38.6129
28/10/2025 15:04:36.109 70   38.6201
      70 38.6201
      70 38.6201
28/10/2025 15:00:54.137 1   38.6299
      1 38.6299
      1 38.6299
28/10/2025 15:00:31.513 32   38.6071
      32 38.6071
      32 38.6071
28/10/2025 15:00:31.297 16   38.6071
      16 38.6071
      9 38.6071
      7 38.6071
28/10/2025 14:57:39.557 3   38.6329
      3 38.6329
      3 38.6329
28/10/2025 14:55:55.368 50   38.6169
      50 38.6169
      50 38.6169
28/10/2025 14:51:06.691 3   38.6081
      3 38.6081
      3 38.6081
28/10/2025 14:50:56.126 2   38.6279
      2 38.6279
      2 38.6279
28/10/2025 14:50:46.255 70   38.6101
      70 38.6101
      70 38.6101
28/10/2025 14:48:28.023 5   38.6239
      5 38.6239
      5 38.6239
28/10/2025 14:46:37.018 4   38.6239
      4 38.6239
      4 38.6239
28/10/2025 14:46:11.687 1 200   38.6209
      1 200 38.6209
      1 200 38.6209
28/10/2025 14:45:59.182 13   38.6199
      13 38.6199
      13 38.6199
28/10/2025 14:45:34.582 21   38.6279
      21 38.6279
      21 38.6279
28/10/2025 14:41:35.014 6   38.6169
      6 38.6169
      6 38.6169
28/10/2025 14:41:10.960 906   38.6169
      906 38.6169
      906 38.6169
28/10/2025 14:38:32.907 780   38.6259
      780 38.6259
      780 38.6259
28/10/2025 14:36:06.407 2   38.6189
      2 38.6189
      2 38.6189
28/10/2025 14:34:47.356 2   38.643
      2 38.643
      2 38.643
28/10/2025 14:33:42.151 8   38.6429
      8 38.6429
      8 38.6429
28/10/2025 14:33:05.486 19   38.6371
      19 38.6371
      19 38.6371
28/10/2025 14:32:41.923 4   38.6549
      4 38.6549
      4 38.6549
28/10/2025 14:31:59.148 273   38.6359
      273 38.6359
      273 38.6359
28/10/2025 14:28:47.696 50   38.6279
      50 38.6279
      50 38.6279
28/10/2025 14:27:16.750 136   38.6249
      4 38.6249
      130 38.6249
      136 38.6249
      2 38.6249
28/10/2025 14:24:26.694 800   38.6389
      800 38.6389
      800 38.6389
28/10/2025 14:19:59.599 9   38.6211
      9 38.6211
      9 38.6211
28/10/2025 14:14:29.862 6   38.6459
      6 38.6459
      6 38.6459
28/10/2025 14:13:20.618 3   38.6459
      3 38.6459
      3 38.6459
28/10/2025 14:09:17.946 11   38.6299
      11 38.6299
      11 38.6299
28/10/2025 14:08:41.461 7   38.6301
      7 38.6301
      7 38.6301
28/10/2025 14:08:33.922 115   38.6359
      115 38.6359
      115 38.6359
28/10/2025 14:08:02.805 40   38.6279
      40 38.6279
      40 38.6279
28/10/2025 14:07:36.180 2   38.6279
      2 38.6279
      2 38.6279
28/10/2025 14:07:18.489 51   38.6269
      51 38.6269
      51 38.6269
28/10/2025 14:05:22.431 2   38.6279
      2 38.6279
      2 38.6279
28/10/2025 14:00:06.352 110   38.5799
      110 38.5799
      110 38.5799
28/10/2025 13:57:54.023 3   38.5799
      3 38.5799
      3 38.5799
28/10/2025 13:56:41.058 22   38.5879
      22 38.5879
      22 38.5879
28/10/2025 13:54:57.850 1   38.5699
      1 38.5699
      1 38.5699
28/10/2025 13:54:35.383 30   38.5749
      30 38.5749
      30 38.5749
28/10/2025 13:53:26.851 3   38.5699
      3 38.5699
      3 38.5699
28/10/2025 13:52:31.373 45   38.5699
      45 38.5699
      45 38.5699
28/10/2025 13:52:26.324 1   38.5679
      1 38.5679
      1 38.5679
28/10/2025 13:50:56.702 1   38.5531
      1 38.5531
      1 38.5531
28/10/2025 13:48:06.884 10   38.5679
      10 38.5679
      10 38.5679
28/10/2025 13:47:34.640 50   38.5649
      50 38.5649
      50 38.5649
28/10/2025 13:47:28.256 2   38.5679
      2 38.5679
      2 38.5679
28/10/2025 13:47:06.845 12   38.5541
      12 38.5541
      12 38.5541
28/10/2025 13:46:56.028 1   38.5709
      1 38.5709
      1 38.5709
28/10/2025 13:46:43.251 25   38.5679
      25 38.5679
      25 38.5679
28/10/2025 13:44:02.042 10   38.5669
      10 38.5669
      10 38.5669
28/10/2025 13:42:19.025 8   38.5551
      8 38.5551
      8 38.5551
28/10/2025 13:41:42.989 18   38.5719
      18 38.5719
      18 38.5719
28/10/2025 13:41:20.816 60   38.5699
      60 38.5699
      60 38.5699
28/10/2025 13:38:38.125 18   38.5521
      18 38.5521
      18 38.5521
28/10/2025 13:37:04.124 27   38.5609
      27 38.5609
      27 38.5609
28/10/2025 13:34:22.177 2   38.5469
      2 38.5469
      2 38.5469
28/10/2025 13:30:40.205 2   38.5409
      2 38.5409
      2 38.5409
28/10/2025 13:29:59.296 810   38.5351
      810 38.5351
      810 38.5351
28/10/2025 13:27:52.813 38   38.5399
      38 38.5399
      38 38.5399
28/10/2025 13:27:49.799 100   38.5272
      100 38.5272
      100 38.5272
28/10/2025 13:24:29.385 20   38.5369
      20 38.5369
      20 38.5369
28/10/2025 13:23:11.909 3   38.5339
      3 38.5339
      3 38.5339
28/10/2025 13:22:52.831 1   38.5399
      1 38.5399
      1 38.5399
28/10/2025 13:22:42.499 65   38.5399
      65 38.5399
      65 38.5399
28/10/2025 13:22:04.734 2   38.5271
      2 38.5271
      2 38.5271
28/10/2025 13:20:38.236 200   38.5389
      200 38.5389
      200 38.5389
28/10/2025 13:20:35.348 3   38.5271
      3 38.5271
      3 38.5271
28/10/2025 13:20:15.149 10   38.5429
      10 38.5429
      10 38.5429
28/10/2025 13:20:11.938 3   38.5429
      3 38.5429
      3 38.5429
28/10/2025 13:19:00.686 2   38.5389
      2 38.5389
      2 38.5389
28/10/2025 13:18:53.443 3   38.5389
      3 38.5389
      3 38.5389
28/10/2025 13:15:36.061 143   38.5389
      143 38.5389
      143 38.5389
28/10/2025 13:12:30.641 50   38.5871
      50 38.5871
      50 38.5871
28/10/2025 13:12:30.561 50   38.55
      50 38.55
      50 38.55
28/10/2025 13:10:16.820 27   38.5792
      27 38.5792
      27 38.5792
28/10/2025 13:09:15.422 3   38.5219
      3 38.5219
      3 38.5219
28/10/2025 13:08:45.325 168   38.5179
      168 38.5179
      168 38.5179
28/10/2025 13:08:26.902 20   38.5189
      20 38.5189
      20 38.5189
28/10/2025 13:07:37.835 14   38.5179
      14 38.5179
      14 38.5179
28/10/2025 13:01:41.924 19   38.5189
      19 38.5189
      19 38.5189
28/10/2025 13:01:29.252 17   38.52
      17 38.52
      17 38.52
28/10/2025 13:01:29.201 150   38.5201
      150 38.5201
      150 38.5201
28/10/2025 13:00:10.034 1 747   38.5269
      626 38.5269
      1 121 38.5269
      1 747 38.5269
28/10/2025 12:59:50.739 1 400   38.5269
      1 400 38.5269
      1 400 38.5269
28/10/2025 12:58:56.021 1   38.5269
      1 38.5269
      1 38.5269
28/10/2025 12:56:46.886 11   38.5349
      11 38.5349
      11 38.5349
28/10/2025 12:56:35.405 3   38.5251
      3 38.5251
      3 38.5251
28/10/2025 12:56:29.268 1   38.5379
      1 38.5379
      1 38.5379
28/10/2025 12:53:51.704 14   38.5399
      14 38.5399
      14 38.5399
28/10/2025 12:51:49.203 135   38.53
      135 38.53
      135 38.53
28/10/2025 12:49:02.541 33   38.5339
      33 38.5339
      33 38.5339
28/10/2025 12:47:43.757 15   38.5289
      15 38.5289
      15 38.5289

       

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