iShs Core MSCI EM IMI U.ETF

684

628

37.97

       

Date Time Volume Order Volume Price
04/12/2025 21:55:34.173 26   37.97
      26 37.97
      26 37.97
04/12/2025 21:49:38.827 9   37.8233
      9 37.8233
      9 37.8233
04/12/2025 21:47:06.331 96   37.8174
      34 37.8174
      96 37.8174
      60 37.8174
      2 37.8174
04/12/2025 21:45:04.480 5   37.91
      5 37.91
      5 37.91
04/12/2025 21:34:44.389 9   37.9179
      9 37.9179
      9 37.9179
04/12/2025 21:34:38.548 10   37.9178
      10 37.9178
      10 37.9178
04/12/2025 21:34:35.766 10   37.9163
      10 37.9163
      10 37.9163
04/12/2025 21:33:21.333 3   37.9108
      3 37.9108
      3 37.9108
04/12/2025 21:32:53.917 126   37.9108
      126 37.9108
      126 37.9108
04/12/2025 21:24:03.981 290   37.9031
      290 37.9031
      290 37.9031
04/12/2025 21:13:19.142 13   37.9147
      13 37.9147
      13 37.9147
04/12/2025 21:09:51.900 296   37.7819
      296 37.7819
      296 37.7819
04/12/2025 21:09:47.227 400   37.7834
      400 37.7834
      400 37.7834
04/12/2025 21:06:59.796 3   37.8725
      3 37.8725
      3 37.8725
04/12/2025 21:02:40.607 30   37.9061
      30 37.9061
      30 37.9061
04/12/2025 20:52:31.282 3   37.9154
      3 37.9154
      3 37.9154
04/12/2025 20:38:39.992 16   37.8223
      16 37.8223
      16 37.8223
04/12/2025 20:31:38.383 68   37.7541
      57 37.7541
      11 37.7541
      68 37.7541
04/12/2025 20:25:18.187 79   37.844
      79 37.844
      79 37.844
04/12/2025 20:21:05.842 157   37.84
      157 37.84
      157 37.84
04/12/2025 20:20:37.231 400   37.84
      400 37.84
      29 37.84
      371 37.84
04/12/2025 20:13:43.753 3   37.8401
      3 37.8401
      3 37.8401
04/12/2025 20:13:17.925 263   37.92
      263 37.92
      263 37.92
04/12/2025 20:11:49.926 6   37.9408
      6 37.9408
      6 37.9408
04/12/2025 20:05:43.010 99   37.9431
      99 37.9431
      99 37.9431
04/12/2025 20:03:03.528 8   37.9459
      8 37.9459
      8 37.9459
04/12/2025 19:52:47.396 33   37.9546
      33 37.9546
      33 37.9546
04/12/2025 19:48:16.526 270   37.9385
      270 37.9385
      270 37.9385
04/12/2025 19:45:01.602 3   37.8401
      3 37.8401
      3 37.8401
04/12/2025 19:44:48.724 6   37.9295
      6 37.9295
      6 37.9295
04/12/2025 19:44:07.514 4   37.9292
      4 37.9292
      4 37.9292
04/12/2025 19:42:55.173 106   37.9248
      106 37.9248
      106 37.9248
04/12/2025 19:40:59.677 65   37.939
      65 37.939
      65 37.939
04/12/2025 19:35:30.577 2   37.9498
      2 37.9498
      2 37.9498
04/12/2025 19:32:43.339 44   37.9662
      44 37.9662
      44 37.9662
04/12/2025 19:25:12.406 4   37.9442
      4 37.9442
      4 37.9442
04/12/2025 19:18:24.534 100   37.8407
      100 37.8407
      100 37.8407
04/12/2025 19:13:40.956 100   37.9264
      100 37.9264
      100 37.9264
04/12/2025 19:13:23.310 400   37.9231
      400 37.9231
      400 37.9231
04/12/2025 19:12:58.250 6   37.9161
      6 37.9161
      6 37.9161
04/12/2025 19:11:34.842 9   37.9194
      9 37.9194
      9 37.9194
04/12/2025 19:11:17.549 3   37.9071
      3 37.9071
      3 37.9071
04/12/2025 19:03:13.790 130   37.8491
      130 37.8491
      130 37.8491
04/12/2025 19:02:59.824 3   37.9476
      3 37.9476
      3 37.9476
04/12/2025 18:58:41.648 28   37.954
      28 37.954
      28 37.954
04/12/2025 18:55:22.226 19   37.9594
      19 37.9594
      19 37.9594
04/12/2025 18:55:00.138 197   37.8526
      197 37.8526
      170 37.8526
      2 37.8526
      25 37.8526
04/12/2025 18:53:54.538 6   37.9496
      6 37.9496
      6 37.9496
04/12/2025 18:51:39.752 15   37.947
      15 37.947
      15 37.947
04/12/2025 18:43:20.467 13   37.9316
      13 37.9316
      13 37.9316
04/12/2025 18:40:48.798 4   37.9291
      4 37.9291
      4 37.9291
04/12/2025 18:36:45.693 200   37.8577
      200 37.8577
      200 37.8577
04/12/2025 18:36:04.673 1   37.951
      1 37.951
      1 37.951
04/12/2025 18:33:33.182 40   37.8401
      40 37.8401
      40 37.8401
04/12/2025 18:31:43.805 6   37.9273
      6 37.9273
      6 37.9273
04/12/2025 18:31:25.860 1   37.9314
      1 37.9314
      1 37.9314
04/12/2025 18:25:34.715 1   37.835
      1 37.835
      1 37.835
04/12/2025 18:22:16.733 6   37.93
      6 37.93
      6 37.93
04/12/2025 18:15:47.334 263   37.9265
      263 37.9265
      263 37.9265
04/12/2025 18:02:52.998 4   37.8411
      4 37.8411
      4 37.8411
04/12/2025 18:00:12.478 2   37.9407
      2 37.9407
      2 37.9407
04/12/2025 17:57:42.470 1   37.9511
      1 37.9511
      1 37.9511
04/12/2025 17:56:26.900 1   37.942
      1 37.942
      1 37.942
04/12/2025 17:56:26.050 40   37.942
      40 37.942
      40 37.942
04/12/2025 17:54:37.448 30   37.8413
      30 37.8413
      30 37.8413
04/12/2025 17:50:11.415 8   37.9314
      8 37.9314
      8 37.9314
04/12/2025 17:45:00.669 137   37.78
      137 37.78
      137 37.78
04/12/2025 17:44:25.402 79   37.8777
      79 37.8777
      79 37.8777
04/12/2025 17:43:33.258 259   37.8862
      259 37.8862
      259 37.8862
04/12/2025 17:43:16.185 400   37.8798
      400 37.8798
      400 37.8798
04/12/2025 17:43:08.451 81   37.8776
      81 37.8776
      81 37.8776
04/12/2025 17:40:30.357 140   37.8876
      140 37.8876
      140 37.8876
04/12/2025 17:40:29.052 5   37.8885
      5 37.8885
      5 37.8885
04/12/2025 17:37:24.260 38   37.9081
      38 37.9081
      38 37.9081
04/12/2025 17:36:59.755 5   37.9018
      5 37.9018
      5 37.9018
04/12/2025 17:35:56.330 13   37.892
      13 37.892
      13 37.892
04/12/2025 17:35:15.432 13   37.889
      13 37.889
      13 37.889
04/12/2025 17:34:34.231 13   37.8859
      13 37.8859
      13 37.8859
04/12/2025 17:28:24.908 26   37.8219
      26 37.8219
      26 37.8219
04/12/2025 17:25:09.217 358   37.8449
      358 37.8449
      358 37.8449
04/12/2025 17:22:48.080 8   37.8349
      8 37.8349
      8 37.8349
04/12/2025 17:22:23.680 3   37.8182
      3 37.8182
      3 37.8182
04/12/2025 17:21:02.409 1   37.8151
      1 37.8151
      1 37.8151
04/12/2025 17:17:09.507 390   37.8099
      390 37.8099
      390 37.8099
04/12/2025 17:16:15.159 1   37.8029
      1 37.8029
      1 37.8029
04/12/2025 17:14:13.552 12   37.8059
      12 37.8059
      12 37.8059
04/12/2025 17:09:05.609 8   37.7711
      8 37.7711
      8 37.7711
04/12/2025 17:02:34.658 4   37.7711
      4 37.7711
      4 37.7711
04/12/2025 17:02:34.384 13   37.7711
      13 37.7711
      13 37.7711
04/12/2025 17:02:33.775 2   37.7711
      2 37.7711
      2 37.7711
04/12/2025 17:02:29.068 45   37.7691
      45 37.7691
      45 37.7691
04/12/2025 17:02:26.298 31   37.7691
      31 37.7691
      31 37.7691
04/12/2025 17:02:25.093 8   37.7701
      8 37.7701
      8 37.7701
04/12/2025 17:02:24.463 1   37.7701
      1 37.7701
      1 37.7701
04/12/2025 17:02:19.326 19   37.7691
      19 37.7691
      19 37.7691
04/12/2025 17:02:19.235 5   37.7691
      5 37.7691
      5 37.7691
04/12/2025 17:02:14.325 84   37.7691
      84 37.7691
      84 37.7691
04/12/2025 17:02:12.867 2   37.7691
      2 37.7691
      2 37.7691
04/12/2025 17:02:12.121 1   37.7691
      1 37.7691
      1 37.7691
04/12/2025 17:02:11.167 1   37.7691
      1 37.7691
      1 37.7691
04/12/2025 17:02:11.081 1   37.7691
      1 37.7691
      1 37.7691
04/12/2025 17:02:10.592 1   37.7691
      1 37.7691
      1 37.7691
04/12/2025 17:02:06.486 9   37.7701
      9 37.7701
      9 37.7701
04/12/2025 17:01:43.881 1   37.7751
      1 37.7751
      1 37.7751
04/12/2025 16:56:31.195 3   37.7761
      3 37.7761
      3 37.7761
04/12/2025 16:55:58.086 6   37.7989
      6 37.7989
      6 37.7989
04/12/2025 16:54:03.467 132   37.8039
      132 37.8039
      132 37.8039
04/12/2025 16:51:28.588 27   37.7929
      27 37.7929
      27 37.7929
04/12/2025 16:51:17.545 1   37.7929
      1 37.7929
      1 37.7929
04/12/2025 16:48:53.283 16   37.7899
      16 37.7899
      16 37.7899
04/12/2025 16:46:26.781 25   37.8039
      25 37.8039
      25 37.8039
04/12/2025 16:45:43.562 6   37.7871
      6 37.7871
      6 37.7871
04/12/2025 16:44:19.361 25   37.7999
      25 37.7999
      25 37.7999
04/12/2025 16:41:07.149 18   37.7939
      18 37.7939
      18 37.7939
04/12/2025 16:39:28.249 591   37.8029
      591 37.8029
      591 37.8029
04/12/2025 16:39:20.217 1   37.8029
      1 37.8029
      1 37.8029
04/12/2025 16:37:45.817 1   37.8029
      1 37.8029
      1 37.8029
04/12/2025 16:36:18.030 14   37.7819
      14 37.7819
      14 37.7819
04/12/2025 16:34:00.414 1   37.7839
      1 37.7839
      1 37.7839
04/12/2025 16:33:59.483 79   37.7839
      79 37.7839
      79 37.7839
04/12/2025 16:32:04.972 75   37.8009
      43 37.8009
      32 37.8009
      75 37.8009
04/12/2025 16:25:53.554 52   37.74
      52 37.74
      52 37.74
04/12/2025 16:24:24.572 600   37.7699
      600 37.7699
      600 37.7699
04/12/2025 16:21:26.457 40   37.7839
      40 37.7839
      40 37.7839
04/12/2025 16:20:39.745 200   37.7789
      200 37.7789
      200 37.7789
04/12/2025 16:15:45.047 3   37.7401
      3 37.7401
      3 37.7401
04/12/2025 16:15:30.870 1   37.7599
      1 37.7599
      1 37.7599
04/12/2025 16:14:08.228 1   37.7411
      1 37.7411
      1 37.7411
04/12/2025 16:12:49.111 1   37.7589
      1 37.7589
      1 37.7589
04/12/2025 16:10:36.943 41   37.7531
      41 37.7531
      41 37.7531
04/12/2025 16:09:15.815 370   37.7699
      370 37.7699
      370 37.7699
04/12/2025 16:08:50.146 5   37.7446
      5 37.7446
      5 37.7446
04/12/2025 16:08:33.117 14   37.7559
      14 37.7559
      14 37.7559
04/12/2025 16:07:52.136 36   37.7609
      36 37.7609
      36 37.7609
04/12/2025 16:07:31.103 3   37.7569
      3 37.7569
      3 37.7569
04/12/2025 16:00:31.258 3   37.7091
      3 37.7091
      3 37.7091
04/12/2025 16:00:26.363 5   37.7209
      5 37.7209
      5 37.7209
04/12/2025 16:00:24.971 4   37.7209
      4 37.7209
      4 37.7209
04/12/2025 16:00:01.658 1   37.7199
      1 37.7199
      1 37.7199
04/12/2025 16:00:00.845 13   37.7179
      13 37.7179
      13 37.7179
04/12/2025 15:52:16.510 2   37.7179
      2 37.7179
      2 37.7179
04/12/2025 15:51:51.841 132   37.72
      132 37.72
      132 37.72
04/12/2025 15:51:37.642 30   37.73
      30 37.73
      30 37.73
04/12/2025 15:51:34.626 1   37.7201
      1 37.7201
      1 37.7201
04/12/2025 15:50:49.541 254   37.75
      65 37.75
      50 37.75
      10 37.75
      254 37.75
      2 37.75
      1 37.75
      100 37.75
      26 37.75
04/12/2025 15:50:29.261 1   37.7569
      1 37.7569
      1 37.7569
04/12/2025 15:50:13.250 1   37.7569
      1 37.7569
      1 37.7569
04/12/2025 15:48:07.508 1   37.7729
      1 37.7729
      1 37.7729
04/12/2025 15:48:05.496 132   37.7729
      132 37.7729
      132 37.7729
04/12/2025 15:47:23.562 10   37.7799
      10 37.7799
      10 37.7799
04/12/2025 15:46:18.081 58   37.7989
      58 37.7989
      58 37.7989
04/12/2025 15:45:52.418 1   37.7999
      1 37.7999
      1 37.7999
04/12/2025 15:45:10.960 1   37.7999
      1 37.7999
      1 37.7999
04/12/2025 15:43:38.923 16   37.7741
      16 37.7741
      16 37.7741
04/12/2025 15:43:34.717 3   37.7761
      3 37.7761
      3 37.7761
04/12/2025 15:43:12.704 46   37.7799
      46 37.7799
      46 37.7799
04/12/2025 15:42:48.684 795   37.7839
      795 37.7839
      795 37.7839
04/12/2025 15:39:17.160 25   37.8009
      25 37.8009
      25 37.8009
04/12/2025 15:36:11.525 200   37.7751
      200 37.7751
      200 37.7751
04/12/2025 15:36:06.335 1 009   37.8059
      1 009 37.8059
      1 009 37.8059
04/12/2025 15:36:04.843 1 400   37.8059
      1 400 37.8059
      1 400 37.8059
04/12/2025 15:35:36.596 2 572   37.7879
      2 572 37.7879
      2 572 37.7879
04/12/2025 15:35:22.722 1 400   37.7879
      1 400 37.7879
      1 400 37.7879
04/12/2025 15:35:12.836 2   37.7809
      2 37.7809
      2 37.7809
04/12/2025 15:35:11.735 1 728   37.7809
      1 728 37.7809
      1 728 37.7809
04/12/2025 15:35:01.523 25   37.7514
      25 37.7514
      25 37.7514
04/12/2025 15:34:52.993 188   37.77
      188 37.77
      188 37.77
04/12/2025 15:34:27.287 20   37.78
      20 37.78
      20 37.78
04/12/2025 15:32:10.243 215   37.8109
      215 37.8109
      215 37.8109
04/12/2025 15:29:20.095 5   37.837
      5 37.837
      5 37.837
04/12/2025 15:27:12.134 8   37.84
      8 37.84
      8 37.84
04/12/2025 15:26:29.354 132   37.8409
      132 37.8409
      132 37.8409
04/12/2025 15:25:03.022 75   37.8371
      6 37.8371
      69 37.8371
      75 37.8371
04/12/2025 15:22:56.268 1   37.8419
      1 37.8419
      1 37.8419
04/12/2025 15:22:55.476 1   37.8419
      1 37.8419
      1 37.8419
04/12/2025 15:20:42.196 4   37.8469
      4 37.8469
      4 37.8469
04/12/2025 15:20:34.579 25   37.8469
      25 37.8469
      25 37.8469
04/12/2025 15:20:08.105 8   37.8409
      8 37.8409
      8 37.8409
04/12/2025 15:19:16.708 10   37.8409
      10 37.8409
      10 37.8409
04/12/2025 15:18:55.037 15   37.8439
      15 37.8439
      15 37.8439
04/12/2025 15:16:55.890 1   37.8559
      1 37.8559
      1 37.8559
04/12/2025 15:15:38.527 1   37.8589
      1 37.8589
      1 37.8589
04/12/2025 15:15:37.128 2   37.8589
      2 37.8589
      2 37.8589
04/12/2025 15:13:29.016 15   37.8589
      15 37.8589
      15 37.8589
04/12/2025 15:13:12.837 26   37.8599
      26 37.8599
      26 37.8599
04/12/2025 15:09:02.738 27   37.8549
      27 37.8549
      27 37.8549
04/12/2025 15:06:48.864 528   37.8369
      528 37.8369
      528 37.8369
04/12/2025 15:06:48.789 213   37.8369
      213 37.8369
      213 37.8369
04/12/2025 15:06:08.114 1   37.8349
      1 37.8349
      1 37.8349
04/12/2025 15:05:59.941 1   37.8339
      1 37.8339
      1 37.8339
04/12/2025 15:05:40.449 1   37.8251
      1 37.8251
      1 37.8251
04/12/2025 15:03:00.310 100   37.8239
      100 37.8239
      100 37.8239
04/12/2025 15:02:15.263 10   37.8051
      10 37.8051
      10 37.8051
04/12/2025 15:02:01.267 1 400   37.8239
      1 400 37.8239
      1 400 37.8239
04/12/2025 14:57:53.850 2   37.8219
      2 37.8219
      2 37.8219
04/12/2025 14:51:43.378 260   37.8309
      260 37.8309
      260 37.8309
04/12/2025 14:50:56.284 50   37.8266
      50 37.8266
      50 37.8266
04/12/2025 14:50:43.902 17   37.82
      17 37.82
      17 37.82
04/12/2025 14:45:19.104 1   37.8449
      1 37.8449
      1 37.8449
04/12/2025 14:44:59.328 52   37.8489
      52 37.8489
      52 37.8489
04/12/2025 14:43:27.753 3   37.825
      3 37.825
      3 37.825
04/12/2025 14:41:16.225 3   37.8439
      3 37.8439
      3 37.8439
04/12/2025 14:30:31.308 3   37.8301
      3 37.8301
      3 37.8301
04/12/2025 14:30:00.703 3   37.8849
      3 37.8849
      3 37.8849
04/12/2025 14:29:23.525 5   37.8329
      5 37.8329
      5 37.8329
04/12/2025 14:26:42.489 1   37.8379
      1 37.8379
      1 37.8379
04/12/2025 14:23:35.114 30   37.8409
      30 37.8409
      30 37.8409
04/12/2025 14:20:38.893 3   37.8399
      3 37.8399
      3 37.8399
04/12/2025 14:14:18.638 110   37.8199
      110 37.8199
      110 37.8199
04/12/2025 14:13:39.983 8   37.8199
      8 37.8199
      8 37.8199
04/12/2025 14:12:48.801 1   37.8199
      1 37.8199
      1 37.8199
04/12/2025 14:07:08.431 1   37.8219
      1 37.8219
      1 37.8219
04/12/2025 14:06:01.657 25   37.8209
      25 37.8209
      25 37.8209
04/12/2025 14:04:29.269 3   37.8259
      3 37.8259
      3 37.8259
04/12/2025 14:04:00.601 1   37.8249
      1 37.8249
      1 37.8249
04/12/2025 14:04:00.459 10   37.8269
      10 37.8269
      10 37.8269
04/12/2025 14:03:10.512 20   37.8209
      20 37.8209
      20 37.8209
04/12/2025 14:03:03.753 166   37.8062
      166 37.8062
      166 37.8062
04/12/2025 14:02:04.703 300   37.8269
      300 37.8269
      300 37.8269
04/12/2025 14:01:38.207 330   37.8269
      330 37.8269
      330 37.8269
04/12/2025 13:59:57.099 6   37.8219
      6 37.8219
      6 37.8219
04/12/2025 13:51:39.642 1   37.8249
      1 37.8249
      1 37.8249
04/12/2025 13:50:10.520 324   37.8259
      324 37.8259
      324 37.8259
04/12/2025 13:48:39.331 1   37.8171
      1 37.8171
      1 37.8171
04/12/2025 13:47:59.092 120   37.8309
      120 37.8309
      120 37.8309
04/12/2025 13:46:42.671 2   37.8171
      2 37.8171
      2 37.8171
04/12/2025 13:45:49.389 9   37.8161
      9 37.8161
      9 37.8161
04/12/2025 13:45:27.284 1   37.8349
      1 37.8349
      1 37.8349
04/12/2025 13:44:27.145 30   37.8329
      30 37.8329
      30 37.8329
04/12/2025 13:44:14.182 14   37.8329
      14 37.8329
      14 37.8329
04/12/2025 13:43:31.704 3   37.8141
      3 37.8141
      3 37.8141
04/12/2025 13:43:24.561 14   37.8329
      14 37.8329
      14 37.8329
04/12/2025 13:41:56.936 5   37.8134
      5 37.8134
      5 37.8134
04/12/2025 13:39:23.148 6   37.8319
      6 37.8319
      6 37.8319
04/12/2025 13:36:11.060 80   37.8109
      80 37.8109
      80 37.8109
04/12/2025 13:33:13.605 4   37.8169
      4 37.8169
      4 37.8169
04/12/2025 13:32:55.040 180   37.8209
      180 37.8209
      180 37.8209
04/12/2025 13:32:09.350 6   37.8239
      6 37.8239
      6 37.8239
04/12/2025 13:31:58.819 90   37.8239
      90 37.8239
      90 37.8239
04/12/2025 13:30:46.607 75   37.8189
      50 37.8189
      25 37.8189
      75 37.8189
04/12/2025 13:30:34.263 2   37.8259
      2 37.8259
      2 37.8259
04/12/2025 13:28:59.056 1   37.8099
      1 37.8099
      1 37.8099
04/12/2025 13:28:32.870 661   37.81
      661 37.81
      661 37.81
04/12/2025 13:26:26.957 6   37.8149
      6 37.8149
      6 37.8149
04/12/2025 13:25:51.373 33   37.8209
      33 37.8209
      33 37.8209
04/12/2025 13:19:29.115 3   37.8349
      3 37.8349
      3 37.8349
04/12/2025 13:16:00.603 1   37.8249
      1 37.8249
      1 37.8249
04/12/2025 13:14:39.194 40   37.8199
      40 37.8199
      40 37.8199
04/12/2025 13:13:40.404 8   37.8199
      8 37.8199
      8 37.8199
04/12/2025 13:13:14.653 75   37.8698
      75 37.8698
      75 37.8698
04/12/2025 13:13:06.380 7   37.8718
      7 37.8718
      7 37.8718
04/12/2025 13:10:27.804 100   37.8149
      100 37.8149
      100 37.8149
04/12/2025 13:06:24.228 223   37.8022
      223 37.8022
      223 37.8022
04/12/2025 13:03:43.021 6   37.7999
      6 37.7999
      6 37.7999
04/12/2025 13:00:01.251 1   37.7851
      1 37.7851
      1 37.7851
04/12/2025 12:51:46.606 37   37.7959
      37 37.7959
      37 37.7959
04/12/2025 12:51:18.776 3   37.7929
      3 37.7929
      3 37.7929
04/12/2025 12:48:48.347 13   37.7919
      13 37.7919
      13 37.7919
04/12/2025 12:47:55.587 19   37.7939
      19 37.7939
      19 37.7939
04/12/2025 12:47:22.621 1   37.7939
      1 37.7939
      1 37.7939
04/12/2025 12:47:15.387 1   37.7939
      1 37.7939
      1 37.7939
04/12/2025 12:47:09.136 1   37.7781
      1 37.7781
      1 37.7781
04/12/2025 12:42:00.284 11   37.7949
      11 37.7949
      11 37.7949
04/12/2025 12:41:54.752 8   37.7939
      8 37.7939
      8 37.7939
04/12/2025 12:41:16.583 1   37.7919
      1 37.7919
      1 37.7919
04/12/2025 12:40:59.975 3   37.7831
      3 37.7831
      3 37.7831
04/12/2025 12:40:29.353 2   37.7919
      2 37.7919
      2 37.7919
04/12/2025 12:36:41.556 2   37.8009
      2 37.8009
      2 37.8009
04/12/2025 12:31:28.156 1   37.8019
      1 37.8019
      1 37.8019
04/12/2025 12:28:05.564 956   37.80
      6 37.80
      950 37.80
      956 37.80
04/12/2025 12:28:02.920 1 400   37.80
      1 400 37.80
      1 400 37.80
04/12/2025 12:28:01.159 1 400   37.80
      1 400 37.80
      1 400 37.80
04/12/2025 12:27:54.779 1 400   37.80
      1 400 37.80
      1 400 37.80
04/12/2025 12:27:12.954 2   37.8009
      2 37.8009
      2 37.8009
04/12/2025 12:25:00.369 17   37.8001
      17 37.8001
      17 37.8001
04/12/2025 12:24:52.562 6   37.8089
      6 37.8089
      6 37.8089
04/12/2025 12:23:09.785 20   37.8099
      20 37.8099
      20 37.8099
04/12/2025 12:22:48.494 1   37.8149
      1 37.8149
      1 37.8149
04/12/2025 12:22:25.005 16   37.8001
      16 37.8001
      16 37.8001
04/12/2025 12:21:31.206 27   37.8049
      27 37.8049
      27 37.8049
04/12/2025 12:20:01.271 45   37.8039
      45 37.8039
      45 37.8039
04/12/2025 12:18:45.783 1   37.8079
      1 37.8079
      1 37.8079
04/12/2025 12:18:03.820 1 400   37.80
      1 400 37.80
      1 400 37.80
04/12/2025 12:17:59.603 52   37.8009
      52 37.8009
      52 37.8009
04/12/2025 12:12:58.080 69   37.8001
      69 37.8001
      69 37.8001
04/12/2025 12:12:30.837 1   37.8089
      1 37.8089
      1 37.8089
04/12/2025 12:10:56.328 14   37.8069
      14 37.8069
      14 37.8069
04/12/2025 12:09:05.396 150   37.8099
      150 37.8099
      150 37.8099
04/12/2025 12:08:02.032 1   37.8089
      1 37.8089
      1 37.8089
04/12/2025 12:08:00.435 15   37.8109
      15 37.8109
      15 37.8109
04/12/2025 12:07:08.457 1   37.8011
      1 37.8011
      1 37.8011
04/12/2025 12:05:43.323 1   37.8011
      1 37.8011
      1 37.8011
04/12/2025 12:04:32.960 1   37.8111
      1 37.8111
      1 37.8111
04/12/2025 12:04:30.568 3   37.8111
      3 37.8111
      3 37.8111
04/12/2025 12:04:21.908 3   37.8129
      3 37.8129
      3 37.8129
04/12/2025 12:03:33.239 75   37.8121
      75 37.8121
      75 37.8121
04/12/2025 12:01:27.979 5   37.8109
      5 37.8109
      5 37.8109
04/12/2025 12:00:57.714 50   37.8109
      50 37.8109
      50 37.8109
04/12/2025 11:59:17.623 5   37.8169
      5 37.8169
      5 37.8169
04/12/2025 11:57:18.762 2   37.8189
      2 37.8189
      2 37.8189
04/12/2025 11:52:35.370 15   37.8149
      15 37.8149
      15 37.8149
04/12/2025 11:51:08.201 14   37.8179
      14 37.8179
      14 37.8179
04/12/2025 11:49:46.512 92   37.8169
      92 37.8169
      92 37.8169
04/12/2025 11:48:41.652 15   37.8189
      15 37.8189
      15 37.8189
04/12/2025 11:47:36.030 20   37.8002
      20 37.8002
      20 37.8002
04/12/2025 11:46:18.673 2   37.8125
      2 37.8125
      2 37.8125
04/12/2025 11:46:16.092 11   37.8189
      11 37.8189
      11 37.8189
04/12/2025 11:41:14.066 21   37.8169
      21 37.8169
      21 37.8169
04/12/2025 11:40:17.289 10   37.8169
      10 37.8169
      10 37.8169
04/12/2025 11:39:48.796 14   37.8121
      14 37.8121
      14 37.8121
04/12/2025 11:39:48.274 54   37.8169
      54 37.8169
      54 37.8169
04/12/2025 11:36:24.474 5   37.8179
      5 37.8179
      5 37.8179
04/12/2025 11:34:56.319 1   37.8189
      1 37.8189
      1 37.8189
04/12/2025 11:31:43.283 66   37.8119
      66 37.8119
      66 37.8119
04/12/2025 11:28:42.954 150   37.8119
      150 37.8119
      150 37.8119
04/12/2025 11:25:58.300 53   37.8119
      53 37.8119
      53 37.8119
04/12/2025 11:25:42.559 6   37.8119
      6 37.8119
      6 37.8119
04/12/2025 11:24:15.473 1   37.8149
      1 37.8149
      1 37.8149
04/12/2025 11:24:14.180 3   37.8149
      3 37.8149
      3 37.8149
04/12/2025 11:23:28.671 3   37.8149
      3 37.8149
      3 37.8149
04/12/2025 11:23:17.149 1   37.8002
      1 37.8002
      1 37.8002
04/12/2025 11:19:11.214 185   37.8129
      185 37.8129
      185 37.8129
04/12/2025 11:16:50.727 4   37.8139
      4 37.8139
      4 37.8139
04/12/2025 11:16:04.520 1   37.8159
      1 37.8159
      1 37.8159
04/12/2025 11:15:55.068 11   37.8159
      11 37.8159
      11 37.8159
04/12/2025 11:13:45.778 3   37.8149
      3 37.8149
      3 37.8149
04/12/2025 11:13:00.769 3   37.8046
      3 37.8046
      3 37.8046
04/12/2025 11:12:45.201 264   37.8189
      264 37.8189
      264 37.8189

       

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