iShs Core MSCI EM IMI U.ETF

357

654

37.49

       

Date Time Volume Order Volume Price
12/12/2025 13:01:25.303 63   37.9301
      63 37.9301
      63 37.9301
12/12/2025 12:56:56.880 39   37.9369
      39 37.9369
      39 37.9369
12/12/2025 12:56:18.317 26   37.9389
      26 37.9389
      26 37.9389
12/12/2025 12:56:01.974 93   37.9251
      93 37.9251
      93 37.9251
12/12/2025 12:54:31.309 206   37.9241
      206 37.9241
      206 37.9241
12/12/2025 12:54:22.936 79   37.9369
      79 37.9369
      79 37.9369
12/12/2025 12:52:29.235 3   37.9319
      3 37.9319
      3 37.9319
12/12/2025 12:43:25.594 500   37.9509
      500 37.9509
      500 37.9509
12/12/2025 12:42:32.142 16   37.9421
      16 37.9421
      16 37.9421
12/12/2025 12:41:47.459 1   37.9419
      1 37.9419
      1 37.9419
12/12/2025 12:41:16.783 10   37.9419
      10 37.9419
      10 37.9419
12/12/2025 12:37:26.820 80   37.9459
      80 37.9459
      80 37.9459
12/12/2025 12:36:58.534 27   37.9459
      27 37.9459
      27 37.9459
12/12/2025 12:30:53.743 300   37.9509
      300 37.9509
      300 37.9509
12/12/2025 12:30:52.711 23   37.9413
      23 37.9413
      23 37.9413
12/12/2025 12:30:51.485 70   37.9509
      70 37.9509
      70 37.9509
12/12/2025 12:29:25.211 70   37.9408
      70 37.9408
      70 37.9408
12/12/2025 12:27:54.133 29   37.9404
      29 37.9404
      29 37.9404
12/12/2025 12:26:41.921 10   37.9509
      10 37.9509
      10 37.9509
12/12/2025 12:24:33.491 2   37.9489
      2 37.9489
      2 37.9489
12/12/2025 12:17:06.466 2   37.9509
      2 37.9509
      2 37.9509
12/12/2025 12:16:37.282 2   37.9519
      2 37.9519
      2 37.9519
12/12/2025 12:15:47.116 1   37.9519
      1 37.9519
      1 37.9519
12/12/2025 12:10:12.357 9   37.9489
      9 37.9489
      9 37.9489
12/12/2025 12:06:31.497 1   37.9499
      1 37.9499
      1 37.9499
12/12/2025 12:05:39.257 182   37.9451
      182 37.9451
      182 37.9451
12/12/2025 12:02:17.092 52   37.9381
      52 37.9381
      52 37.9381
12/12/2025 12:01:55.769 6   37.9499
      6 37.9499
      6 37.9499
12/12/2025 12:01:17.789 8   37.9459
      8 37.9459
      8 37.9459
12/12/2025 12:01:14.954 258   37.9459
      258 37.9459
      258 37.9459
12/12/2025 11:56:45.484 6   37.9639
      6 37.9639
      6 37.9639
12/12/2025 11:56:13.981 3   37.9481
      3 37.9481
      3 37.9481
12/12/2025 11:53:13.023 32   37.9599
      32 37.9599
      32 37.9599
12/12/2025 11:50:48.061 19   37.9411
      19 37.9411
      19 37.9411
12/12/2025 11:49:47.781 3   37.9529
      3 37.9529
      3 37.9529
12/12/2025 11:49:00.178 27   37.9589
      27 37.9589
      27 37.9589
12/12/2025 11:48:36.812 72   37.9579
      72 37.9579
      72 37.9579
12/12/2025 11:46:58.911 13   37.9559
      13 37.9559
      13 37.9559
12/12/2025 11:44:46.859 11   37.9579
      11 37.9579
      11 37.9579
12/12/2025 11:44:14.786 115   37.9519
      115 37.9519
      115 37.9519
12/12/2025 11:43:23.617 9   37.9719
      9 37.9719
      9 37.9719
12/12/2025 11:42:31.003 55   37.9619
      55 37.9619
      55 37.9619
12/12/2025 11:38:02.847 8   37.9254
      8 37.9254
      8 37.9254
12/12/2025 11:37:59.743 3   37.9244
      3 37.9244
      3 37.9244
12/12/2025 11:37:58.408 1   37.9619
      1 37.9619
      1 37.9619
12/12/2025 11:37:34.178 7   37.9649
      7 37.9649
      7 37.9649
12/12/2025 11:36:20.818 105   37.9629
      105 37.9629
      105 37.9629
12/12/2025 11:35:48.879 25   37.9649
      25 37.9649
      25 37.9649
12/12/2025 11:35:16.812 14   37.9669
      14 37.9669
      14 37.9669
12/12/2025 11:34:22.407 70   37.9262
      70 37.9262
      70 37.9262
12/12/2025 11:32:23.906 6   37.9447
      6 37.9447
      6 37.9447
12/12/2025 11:31:49.948 33 248   37.96
      33 248 37.96
      33 248 37.96
12/12/2025 11:31:43.524 1 413   37.9509
      13 37.9509
      1 400 37.9509
      1 413 37.9509
12/12/2025 11:30:29.222 1 400   37.9509
      1 400 37.9509
      1 400 37.9509
12/12/2025 11:29:57.847 7   37.9509
      7 37.9509
      7 37.9509
12/12/2025 11:24:51.360 123   37.9489
      123 37.9489
      123 37.9489
12/12/2025 11:23:16.197 120   37.9433
      120 37.9433
      120 37.9433
12/12/2025 11:18:04.305 42   37.942
      42 37.942
      42 37.942
12/12/2025 11:17:42.733 26   37.9559
      26 37.9559
      26 37.9559
12/12/2025 11:17:33.537 23   37.9407
      23 37.9407
      23 37.9407
12/12/2025 11:12:16.598 52   37.9699
      52 37.9699
      52 37.9699
12/12/2025 11:10:58.169 13   37.9609
      13 37.9609
      13 37.9609
12/12/2025 11:08:14.468 13   37.9609
      13 37.9609
      13 37.9609
12/12/2025 11:08:09.260 4   37.9619
      4 37.9619
      4 37.9619
12/12/2025 11:07:04.278 1   37.9639
      1 37.9639
      1 37.9639
12/12/2025 11:04:14.819 100   37.9639
      100 37.9639
      100 37.9639
12/12/2025 11:02:49.101 16   37.9589
      16 37.9589
      16 37.9589
12/12/2025 11:02:39.474 5   37.9401
      5 37.9401
      5 37.9401
12/12/2025 11:00:04.221 3   37.9479
      3 37.9479
      3 37.9479
12/12/2025 10:59:50.462 92   37.9479
      92 37.9479
      92 37.9479
12/12/2025 10:58:48.962 1   37.9489
      1 37.9489
      1 37.9489
12/12/2025 10:55:22.776 250   37.9439
      250 37.9439
      250 37.9439
12/12/2025 10:52:20.186 4   37.94
      4 37.94
      4 37.94
12/12/2025 10:51:43.048 57   37.9419
      57 37.9419
      57 37.9419
12/12/2025 10:51:34.984 2   37.9399
      2 37.9399
      2 37.9399
12/12/2025 10:50:12.271 2   37.9369
      2 37.9369
      2 37.9369
12/12/2025 10:49:14.301 3   37.9379
      3 37.9379
      3 37.9379
12/12/2025 10:47:11.738 1   37.9379
      1 37.9379
      1 37.9379
12/12/2025 10:46:33.151 90   37.9299
      90 37.9299
      90 37.9299
12/12/2025 10:45:30.490 53   37.9249
      53 37.9249
      53 37.9249
12/12/2025 10:44:46.122 170   37.9249
      170 37.9249
      170 37.9249
12/12/2025 10:44:42.982 1 400   37.9249
      1 400 37.9249
      1 400 37.9249
12/12/2025 10:44:27.783 79   37.9191
      79 37.9191
      79 37.9191
12/12/2025 10:43:35.233 4   37.93
      4 37.93
      4 37.93
12/12/2025 10:40:39.121 3   37.9171
      3 37.9171
      3 37.9171
12/12/2025 10:40:30.618 3   37.9171
      3 37.9171
      3 37.9171
12/12/2025 10:39:59.612 1   37.9349
      1 37.9349
      1 37.9349
12/12/2025 10:37:47.486 13   37.9449
      13 37.9449
      13 37.9449
12/12/2025 10:34:16.601 53   37.9339
      53 37.9339
      53 37.9339
12/12/2025 10:33:56.044 10   37.9339
      10 37.9339
      10 37.9339
12/12/2025 10:32:49.534 7   37.9379
      7 37.9379
      7 37.9379
12/12/2025 10:31:50.040 300   37.9391
      3 37.9391
      245 37.9391
      300 37.9391
      52 37.9391
12/12/2025 10:29:56.434 1 158   37.9391
      1 158 37.9391
      1 158 37.9391
12/12/2025 10:29:24.050 28   37.95
      28 37.95
      28 37.95
12/12/2025 10:26:44.988 2   37.9569
      2 37.9569
      2 37.9569
12/12/2025 10:26:21.018 50   37.9569
      50 37.9569
      50 37.9569
12/12/2025 10:26:17.520 26   37.9595
      26 37.9595
      26 37.9595
12/12/2025 10:26:17.130 18   37.96
      18 37.96
      18 37.96
12/12/2025 10:23:44.510 20   37.9679
      20 37.9679
      20 37.9679
12/12/2025 10:23:30.844 526   37.9699
      526 37.9699
      526 37.9699
12/12/2025 10:22:36.665 1   37.9739
      1 37.9739
      1 37.9739
12/12/2025 10:22:11.106 5   37.9729
      5 37.9729
      5 37.9729
12/12/2025 10:18:49.155 20   37.9789
      20 37.9789
      20 37.9789
12/12/2025 10:17:00.036 1   37.9829
      1 37.9829
      1 37.9829
12/12/2025 10:15:49.699 115   37.9879
      115 37.9879
      115 37.9879
12/12/2025 10:14:44.066 3   37.9879
      3 37.9879
      3 37.9879
12/12/2025 10:12:31.531 1   37.9729
      1 37.9729
      1 37.9729
12/12/2025 10:11:15.285 120   37.9739
      120 37.9739
      120 37.9739
12/12/2025 10:10:41.656 37   37.98
      37 37.98
      37 37.98
12/12/2025 10:08:05.920 78   38.0019
      78 38.0019
      78 38.0019
12/12/2025 10:05:59.932 3   37.9931
      3 37.9931
      3 37.9931
12/12/2025 10:05:37.577 2   37.9999
      2 37.9999
      2 37.9999
12/12/2025 10:05:04.999 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 10:05:02.015 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 10:05:01.985 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 10:04:37.663 1   37.9917
      1 37.9917
      1 37.9917
12/12/2025 10:04:30.392 3   37.9917
      3 37.9917
      3 37.9917
12/12/2025 10:04:08.353 2   37.9999
      2 37.9999
      2 37.9999
12/12/2025 10:04:08.053 75   37.9999
      75 37.9999
      75 37.9999
12/12/2025 10:04:07.451 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 10:03:43.302 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 10:03:35.048 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 10:03:30.530 3   37.9926
      3 37.9926
      3 37.9926
12/12/2025 10:03:22.304 6   37.9999
      6 37.9999
      6 37.9999
12/12/2025 10:03:01.365 5   37.9916
      5 37.9916
      5 37.9916
12/12/2025 10:02:59.527 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 10:02:38.395 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 10:02:16.792 819   37.9896
      819 37.9896
      819 37.9896
12/12/2025 10:02:13.018 3   37.9999
      3 37.9999
      3 37.9999
12/12/2025 10:01:08.148 2   37.9959
      2 37.9959
      2 37.9959
12/12/2025 09:59:30.733 4   37.9901
      4 37.9901
      4 37.9901
12/12/2025 09:59:04.164 1   37.9998
      1 37.9998
      1 37.9998
12/12/2025 09:59:02.758 1   37.9998
      1 37.9998
      1 37.9998
12/12/2025 09:58:38.917 1   37.9998
      1 37.9998
      1 37.9998
12/12/2025 09:58:36.108 1   37.9998
      1 37.9998
      1 37.9998
12/12/2025 09:58:32.982 2   37.9998
      2 37.9998
      2 37.9998
12/12/2025 09:58:32.178 1   37.9998
      1 37.9998
      1 37.9998
12/12/2025 09:58:29.781 4   37.9901
      4 37.9901
      4 37.9901
12/12/2025 09:58:06.524 1   37.9986
      1 37.9986
      1 37.9986
12/12/2025 09:58:04.821 1   37.9969
      1 37.9969
      1 37.9969
12/12/2025 09:58:03.740 1   37.9969
      1 37.9969
      1 37.9969
12/12/2025 09:57:51.018 30   37.9969
      30 37.9969
      30 37.9969
12/12/2025 09:57:36.657 2   37.9949
      2 37.9949
      2 37.9949
12/12/2025 09:56:32.886 1   37.9998
      1 37.9998
      1 37.9998
12/12/2025 09:56:29.870 3   37.9901
      3 37.9901
      3 37.9901
12/12/2025 09:56:05.626 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:55:55.965 11   37.9999
      11 37.9999
      11 37.9999
12/12/2025 09:55:33.621 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:55:31.410 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:54:59.319 4   37.9991
      4 37.9991
      4 37.9991
12/12/2025 09:54:42.123 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:54:40.009 2   37.9999
      2 37.9999
      2 37.9999
12/12/2025 09:54:10.510 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:54:01.857 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:53:32.582 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:53:29.359 4   37.9921
      4 37.9921
      4 37.9921
12/12/2025 09:53:09.737 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:53:07.625 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:52:46.367 90   37.9931
      90 37.9931
      90 37.9931
12/12/2025 09:52:08.234 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:52:07.228 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:52:06.989 2   37.9999
      2 37.9999
      2 37.9999
12/12/2025 09:52:03.908 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:52:02.905 2   37.9999
      2 37.9999
      2 37.9999
12/12/2025 09:51:49.725 10   37.9901
      10 37.9901
      10 37.9901
12/12/2025 09:51:38.861 25   37.9999
      25 37.9999
      25 37.9999
12/12/2025 09:51:29.427 3   37.9901
      3 37.9901
      3 37.9901
12/12/2025 09:51:14.026 1   37.9979
      1 37.9979
      1 37.9979
12/12/2025 09:48:07.873 1   37.9899
      1 37.9899
      1 37.9899
12/12/2025 09:48:07.676 1   37.9899
      1 37.9899
      1 37.9899
12/12/2025 09:47:59.530 3   37.9821
      3 37.9821
      3 37.9821
12/12/2025 09:47:45.543 1   37.9899
      1 37.9899
      1 37.9899
12/12/2025 09:47:41.521 1   37.9859
      1 37.9859
      1 37.9859
12/12/2025 09:47:40.582 14   37.9859
      14 37.9859
      14 37.9859
12/12/2025 09:47:40.511 1   37.9859
      1 37.9859
      1 37.9859
12/12/2025 09:46:29.660 3   37.9811
      3 37.9811
      3 37.9811
12/12/2025 09:46:02.403 1   37.9879
      1 37.9879
      1 37.9879
12/12/2025 09:45:20.500 30   37.9899
      30 37.9899
      30 37.9899
12/12/2025 09:44:10.952 53   37.9959
      53 37.9959
      53 37.9959
12/12/2025 09:43:03.860 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:43:02.656 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:42:24.923 2   37.9998
      2 37.9998
      2 37.9998
12/12/2025 09:42:03.270 27   37.9998
      27 37.9998
      27 37.9998
12/12/2025 09:41:34.638 1 317   37.9999
      1 317 37.9999
      1 317 37.9999
12/12/2025 09:40:59.179 5   37.9871
      5 37.9871
      5 37.9871
12/12/2025 09:40:57.309 21   37.9999
      21 37.9999
      21 37.9999
12/12/2025 09:40:37.536 2   37.9999
      2 37.9999
      2 37.9999
12/12/2025 09:40:36.831 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:40:36.428 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:40:35.987 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:40:35.924 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:40:33.811 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:40:33.614 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:40:29.503 4   37.9871
      4 37.9871
      4 37.9871
12/12/2025 09:40:13.974 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:40:11.679 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:40:04.016 2   37.9999
      2 37.9999
      2 37.9999
12/12/2025 09:40:03.312 1   37.9999
      1 37.9999
      1 37.9999
12/12/2025 09:39:04.535 2   37.9999
      2 37.9999
      2 37.9999
12/12/2025 09:38:29.410 3   37.9831
      3 37.9831
      3 37.9831
12/12/2025 09:38:14.968 265   37.9989
      265 37.9989
      265 37.9989
12/12/2025 09:38:11.695 93   37.9988
      93 37.9988
      93 37.9988
12/12/2025 09:37:34.211 13   37.9987
      13 37.9987
      13 37.9987
12/12/2025 09:36:19.338 15   37.9841
      15 37.9841
      15 37.9841
12/12/2025 09:35:05.383 1   37.9989
      1 37.9989
      1 37.9989
12/12/2025 09:35:04.832 1   37.9989
      1 37.9989
      1 37.9989
12/12/2025 09:35:03.722 1   37.9989
      1 37.9989
      1 37.9989
12/12/2025 09:35:03.375 1   37.9989
      1 37.9989
      1 37.9989
12/12/2025 09:33:00.178 120   37.9771
      120 37.9771
      120 37.9771
12/12/2025 09:32:36.198 144   37.9889
      144 37.9889
      144 37.9889
12/12/2025 09:30:59.207 4   37.9721
      4 37.9721
      4 37.9721
12/12/2025 09:30:40.695 2   37.9749
      2 37.9749
      2 37.9749
12/12/2025 09:30:38.781 1   37.9749
      1 37.9749
      1 37.9749
12/12/2025 09:30:33.752 1   37.9749
      1 37.9749
      1 37.9749
12/12/2025 09:30:18.003 1   37.9721
      1 37.9721
      1 37.9721
12/12/2025 09:30:08.712 1   37.9749
      1 37.9749
      1 37.9749
12/12/2025 09:30:06.655 5   37.9749
      5 37.9749
      5 37.9749
12/12/2025 09:30:06.341 3   37.9749
      3 37.9749
      3 37.9749
12/12/2025 09:30:03.700 1   37.9749
      1 37.9749
      1 37.9749
12/12/2025 09:29:04.880 1   37.9799
      1 37.9799
      1 37.9799
12/12/2025 09:29:03.537 2   37.9799
      2 37.9799
      2 37.9799
12/12/2025 09:29:03.069 1   37.9799
      1 37.9799
      1 37.9799
12/12/2025 09:28:53.507 90   37.9799
      90 37.9799
      90 37.9799
12/12/2025 09:28:46.818 27   37.98
      27 37.98
      27 37.98
12/12/2025 09:28:40.567 2   37.9741
      2 37.9741
      2 37.9741
12/12/2025 09:28:06.227 79   37.9849
      79 37.9849
      79 37.9849
12/12/2025 09:27:22.635 3   37.9799
      3 37.9799
      3 37.9799
12/12/2025 09:26:43.750 4   37.9799
      4 37.9799
      4 37.9799
12/12/2025 09:26:35.055 263   37.9731
      263 37.9731
      263 37.9731
12/12/2025 09:26:29.197 5   37.9731
      5 37.9731
      5 37.9731
12/12/2025 09:26:10.277 1   37.9779
      1 37.9779
      1 37.9779
12/12/2025 09:26:07.564 1   37.9779
      1 37.9779
      1 37.9779
12/12/2025 09:26:03.704 1   37.9779
      1 37.9779
      1 37.9779
12/12/2025 09:25:35.362 1   37.9799
      1 37.9799
      1 37.9799
12/12/2025 09:25:23.183 1   37.9799
      1 37.9799
      1 37.9799
12/12/2025 09:25:21.909 3   37.9799
      3 37.9799
      3 37.9799
12/12/2025 09:25:20.985 1   37.9799
      1 37.9799
      1 37.9799
12/12/2025 09:25:17.327 1   37.9799
      1 37.9799
      1 37.9799
12/12/2025 09:25:14.794 1   37.9799
      1 37.9799
      1 37.9799
12/12/2025 09:25:07.576 1   37.9819
      1 37.9819
      1 37.9819
12/12/2025 09:25:04.961 1   37.9819
      1 37.9819
      1 37.9819
12/12/2025 09:25:04.135 2   37.9819
      2 37.9819
      2 37.9819
12/12/2025 09:25:02.956 1   37.9819
      1 37.9819
      1 37.9819
12/12/2025 09:25:01.871 2   37.9819
      2 37.9819
      2 37.9819
12/12/2025 09:23:59.751 3   37.9731
      3 37.9731
      3 37.9731
12/12/2025 09:23:38.333 1   37.9849
      1 37.9849
      1 37.9849
12/12/2025 09:23:34.976 1   37.9849
      1 37.9849
      1 37.9849
12/12/2025 09:23:34.915 1   37.9849
      1 37.9849
      1 37.9849
12/12/2025 09:23:12.885 1   37.9789
      1 37.9789
      1 37.9789
12/12/2025 09:22:29.727 3   37.9731
      3 37.9731
      3 37.9731
12/12/2025 09:22:11.224 2   37.9789
      2 37.9789
      2 37.9789
12/12/2025 09:22:03.581 3   37.9789
      3 37.9789
      3 37.9789
12/12/2025 09:21:41.033 1   37.9829
      1 37.9829
      1 37.9829
12/12/2025 09:21:34.495 3   37.9779
      3 37.9779
      3 37.9779
12/12/2025 09:21:11.602 223   37.9779
      223 37.9779
      223 37.9779
12/12/2025 09:20:51.136 1   37.9819
      1 37.9819
      1 37.9819
12/12/2025 09:20:45.010 3   37.9819
      3 37.9819
      3 37.9819
12/12/2025 09:20:39.377 1   37.9819
      1 37.9819
      1 37.9819
12/12/2025 09:20:18.946 2   37.9751
      2 37.9751
      2 37.9751
12/12/2025 09:20:11.497 74   37.9869
      74 37.9869
      74 37.9869
12/12/2025 09:20:00.540 4   37.9731
      4 37.9731
      4 37.9731
12/12/2025 09:19:48.187 34   37.9731
      34 37.9731
      34 37.9731
12/12/2025 09:19:43.729 1   37.9799
      1 37.9799
      1 37.9799
12/12/2025 09:19:39.821 2   37.9799
      2 37.9799
      2 37.9799
12/12/2025 09:19:37.187 2   37.9799
      2 37.9799
      2 37.9799
12/12/2025 09:18:02.188 1   38.0307
      1 38.0307
      1 38.0307
12/12/2025 09:17:12.172 1 185   37.9759
      1 185 37.9759
      1 185 37.9759
12/12/2025 09:17:07.760 1   37.9759
      1 37.9759
      1 37.9759
12/12/2025 09:17:06.879 2   37.9769
      2 37.9769
      2 37.9769
12/12/2025 09:16:59.808 4   37.9691
      4 37.9691
      4 37.9691
12/12/2025 09:16:37.966 1   37.9769
      1 37.9769
      1 37.9769
12/12/2025 09:16:33.744 1   37.9779
      1 37.9779
      1 37.9779
12/12/2025 09:16:06.759 1   37.9849
      1 37.9849
      1 37.9849
12/12/2025 09:16:05.356 1   37.9849
      1 37.9849
      1 37.9849
12/12/2025 09:16:02.754 1   37.9809
      1 37.9809
      1 37.9809
12/12/2025 09:15:59.526 3   37.9701
      3 37.9701
      3 37.9701
12/12/2025 09:15:38.384 1   37.9899
      1 37.9899
      1 37.9899
12/12/2025 09:14:58.017 26   37.99
      26 37.99
      26 37.99
12/12/2025 09:14:03.002 1   37.9969
      1 37.9969
      1 37.9969
12/12/2025 09:13:04.342 1   37.9929
      1 37.9929
      1 37.9929
12/12/2025 09:12:04.167 1   37.9979
      1 37.9979
      1 37.9979
12/12/2025 09:11:29.274 3   37.9882
      3 37.9882
      3 37.9882
12/12/2025 09:11:07.625 1   38.0209
      1 38.0209
      1 38.0209
12/12/2025 09:09:26.036 2   37.9871
      2 37.9871
      2 37.9871
12/12/2025 09:09:01.348 14   38.0077
      14 38.0077
      14 38.0077
12/12/2025 09:08:33.170 1   37.9889
      1 37.9889
      1 37.9889
12/12/2025 09:06:31.133 3   37.9561
      3 37.9561
      3 37.9561
12/12/2025 09:06:03.772 1   37.9729
      1 37.9729
      1 37.9729
12/12/2025 09:05:35.708 1   37.9839
      1 37.9839
      1 37.9839
12/12/2025 09:05:05.212 1   37.9839
      1 37.9839
      1 37.9839
12/12/2025 09:05:05.024 1   37.9839
      1 37.9839
      1 37.9839
12/12/2025 09:04:59.276 12   37.9671
      12 37.9671
      12 37.9671
12/12/2025 09:04:46.094 24   38.0781
      1 38.0781
      1 38.0781
      6 38.0781
      1 38.0781
      1 38.0781
      1 38.0781
      1 38.0781
      1 38.0781
      1 38.0781
      10 38.0781
      2 38.0781
      1 38.0781
      14 38.0781
      1 38.0781
      1 38.0781
      1 38.0781
      4 38.0781
12/12/2025 08:54:49.643 3   37.9594
      3 37.9594
      3 37.9594
12/12/2025 08:54:34.775 1   38.0638
      1 38.0638
      1 38.0638
12/12/2025 08:53:30.323 119   37.9644
      119 37.9644
      119 37.9644
12/12/2025 08:52:44.633 2   38.0698
      2 38.0698
      2 38.0698
12/12/2025 08:50:23.743 1   38.0709
      1 38.0709
      1 38.0709
12/12/2025 08:50:22.614 68   38.0709
      68 38.0709
      68 38.0709
12/12/2025 08:47:13.089 26   38.0735
      26 38.0735
      26 38.0735
12/12/2025 08:41:30.563 40   38.0714
      40 38.0714
      40 38.0714
12/12/2025 08:37:41.501 9   37.9499
      9 37.9499
      9 37.9499
12/12/2025 08:31:58.834 14   38.0618
      14 38.0618
      14 38.0618
12/12/2025 08:24:20.176 2 083   37.901
      2 083 37.901
      2 083 37.901
12/12/2025 08:24:07.318 400   37.9666
      400 37.9666
      400 37.9666
12/12/2025 08:23:31.803 417   37.9681
      417 37.9681
      400 37.9681
      8 37.9681
      9 37.9681
12/12/2025 08:23:18.610 1   38.0745
      1 38.0745
      1 38.0745
12/12/2025 08:22:42.179 4   38.0712
      4 38.0712
      4 38.0712
12/12/2025 08:12:24.170 75   37.9589
      7 37.9589
      28 37.9589
      75 37.9589
      40 37.9589
12/12/2025 08:05:56.002 2   38.0769
      2 38.0769
      2 38.0769
12/12/2025 08:04:29.761 3   37.9766
      3 37.9766
      3 37.9766
12/12/2025 08:04:20.604 2   38.081
      2 38.081
      2 38.081
12/12/2025 08:00:48.590 262   38.0756
      262 38.0756
      262 38.0756
12/12/2025 08:00:34.110 13   38.0759
      13 38.0759
      13 38.0759
12/12/2025 08:00:15.049 10   38.00
      10 38.00
      10 38.00
12/12/2025 08:00:13.510 18   38.0753
      18 38.0753
      18 38.0753
12/12/2025 08:00:03.460 151   38.0806
      151 38.0806
      151 38.0806
12/12/2025 08:00:03.105 26   38.0806
      26 38.0806
      26 38.0806
12/12/2025 07:46:09.407 26   38.0896
      26 38.0896
      26 38.0896
12/12/2025 07:45:49.578 1   38.0907
      1 38.0907
      1 38.0907
12/12/2025 07:37:38.237 691   38.19
      50 38.19
      691 38.19
      2 38.19
      631 38.19
      2 38.19
      3 38.19
      3 38.19
12/12/2025 07:37:30.794 2 073   38.0988
      7 38.0988
      3 38.0988
      150 38.0988
      280 38.0988
      10 38.0988
      100 38.0988
      1 942 38.0988
      131 38.0988
      400 38.0988
      1 123 38.0988

       

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