iShs Core MSCI EM IMI U.ETF

752

667

39.0281

       

Date Time Volume Order Volume Price
30/10/2025 21:55:16.056 9   39.0281
      9 39.0281
      9 39.0281
30/10/2025 21:52:09.756 3   39.0375
      3 39.0375
      3 39.0375
30/10/2025 21:47:13.753 74   38.9488
      74 38.9488
      74 38.9488
30/10/2025 21:43:02.421 13   39.02
      13 39.02
      13 39.02
30/10/2025 21:40:04.865 4   39.0097
      4 39.0097
      4 39.0097
30/10/2025 21:28:15.496 15   38.9627
      15 38.9627
      15 38.9627
30/10/2025 21:25:20.372 40   38.8472
      40 38.8472
      34 38.8472
      6 38.8472
30/10/2025 21:18:33.691 40   38.9597
      40 38.9597
      40 38.9597
30/10/2025 21:16:45.818 2   38.9612
      2 38.9612
      2 38.9612
30/10/2025 21:16:29.598 300   38.9587
      300 38.9587
      300 38.9587
30/10/2025 21:15:24.026 92   38.9431
      92 38.9431
      92 38.9431
30/10/2025 21:06:16.580 12   38.9512
      12 38.9512
      12 38.9512
30/10/2025 20:58:27.422 1   38.8473
      1 38.8473
      1 38.8473
30/10/2025 20:54:31.064 8   38.8756
      8 38.8756
      8 38.8756
30/10/2025 20:54:16.864 7   38.7605
      7 38.7605
      7 38.7605
30/10/2025 20:50:43.621 231   38.8618
      231 38.8618
      231 38.8618
30/10/2025 20:47:02.201 5   38.7501
      5 38.7501
      5 38.7501
30/10/2025 20:38:22.438 100   38.8844
      100 38.8844
      100 38.8844
30/10/2025 20:36:53.552 27   38.8916
      27 38.8916
      27 38.8916
30/10/2025 20:36:43.014 1   38.8907
      1 38.8907
      1 38.8907
30/10/2025 20:34:23.868 1   38.9002
      1 38.9002
      1 38.9002
30/10/2025 20:33:48.355 28   38.8195
      28 38.8195
      28 38.8195
30/10/2025 20:31:08.361 1   38.9198
      1 38.9198
      1 38.9198
30/10/2025 20:31:05.886 1   38.9174
      1 38.9174
      1 38.9174
30/10/2025 20:27:54.044 1   38.8968
      1 38.8968
      1 38.8968
30/10/2025 20:27:07.661 5   38.78
      5 38.78
      5 38.78
30/10/2025 20:21:36.683 150   38.87
      150 38.87
      150 38.87
30/10/2025 20:19:13.634 180   38.9073
      180 38.9073
      180 38.9073
30/10/2025 20:14:12.698 75   38.9085
      75 38.9085
      75 38.9085
30/10/2025 20:09:31.938 38   38.9248
      38 38.9248
      38 38.9248
30/10/2025 20:06:09.229 3   38.804
      3 38.804
      3 38.804
30/10/2025 20:05:59.648 287   38.9135
      287 38.9135
      287 38.9135
30/10/2025 20:03:49.144 1   38.9143
      1 38.9143
      1 38.9143
30/10/2025 20:03:26.254 10   38.9127
      10 38.9127
      10 38.9127
30/10/2025 20:03:22.179 1   38.9141
      1 38.9141
      1 38.9141
30/10/2025 20:02:55.647 39   38.9138
      39 38.9138
      39 38.9138
30/10/2025 20:00:11.192 14   38.9373
      14 38.9373
      14 38.9373
30/10/2025 19:58:32.750 5   38.9404
      5 38.9404
      5 38.9404
30/10/2025 19:53:40.039 51   38.954
      51 38.954
      51 38.954
30/10/2025 19:53:19.959 55   38.9624
      55 38.9624
      55 38.9624
30/10/2025 19:53:12.334 25   38.961
      25 38.961
      25 38.961
30/10/2025 19:52:17.725 10   38.9496
      10 38.9496
      10 38.9496
30/10/2025 19:50:07.495 102   38.9611
      102 38.9611
      102 38.9611
30/10/2025 19:49:36.159 10   38.8605
      1 38.8605
      1 38.8605
      8 38.8605
      10 38.8605
30/10/2025 19:47:26.543 1   38.966
      1 38.966
      1 38.966
30/10/2025 19:46:41.269 100   38.9465
      100 38.9465
      100 38.9465
30/10/2025 19:45:21.958 1   38.9531
      1 38.9531
      1 38.9531
30/10/2025 19:42:49.940 15   38.9434
      15 38.9434
      15 38.9434
30/10/2025 19:41:08.703 105   38.9278
      105 38.9278
      105 38.9278
30/10/2025 19:37:59.409 26   38.9435
      26 38.9435
      26 38.9435
30/10/2025 19:35:35.280 3   38.9674
      3 38.9674
      3 38.9674
30/10/2025 19:34:06.734 26   38.976
      26 38.976
      26 38.976
30/10/2025 19:32:28.865 2   38.8741
      2 38.8741
      2 38.8741
30/10/2025 19:32:09.874 31   38.8839
      31 38.8839
      31 38.8839
30/10/2025 19:30:44.005 2   38.9955
      2 38.9955
      2 38.9955
30/10/2025 19:30:09.561 3   38.9856
      3 38.9856
      3 38.9856
30/10/2025 19:28:16.202 2   38.9701
      2 38.9701
      2 38.9701
30/10/2025 19:26:40.543 2   38.8721
      2 38.8721
      2 38.8721
30/10/2025 19:24:04.959 1   38.8719
      1 38.8719
      1 38.8719
30/10/2025 19:15:25.935 200   38.9035
      200 38.9035
      200 38.9035
30/10/2025 19:14:55.998 300   38.9035
      300 38.9035
      300 38.9035
30/10/2025 19:14:55.674 5   38.9035
      5 38.9035
      5 38.9035
30/10/2025 19:14:09.119 57   38.813
      57 38.813
      57 38.813
30/10/2025 19:12:55.334 307   38.8274
      7 38.8274
      300 38.8274
      307 38.8274
30/10/2025 19:11:01.527 51   38.9222
      51 38.9222
      51 38.9222
30/10/2025 19:06:36.167 3   38.8386
      3 38.8386
      3 38.8386
30/10/2025 19:06:03.865 3   38.9431
      3 38.9431
      3 38.9431
30/10/2025 19:01:37.638 13   38.8638
      13 38.8638
      13 38.8638
30/10/2025 19:01:16.582 10   38.9755
      10 38.9755
      10 38.9755
30/10/2025 18:58:56.954 1   38.9667
      1 38.9667
      1 38.9667
30/10/2025 18:54:19.211 10   38.9876
      10 38.9876
      10 38.9876
30/10/2025 18:53:25.620 2   38.9875
      2 38.9875
      2 38.9875
30/10/2025 18:50:59.009 2   38.9706
      2 38.9706
      2 38.9706
30/10/2025 18:49:48.682 3   38.9834
      3 38.9834
      3 38.9834
30/10/2025 18:48:56.150 5   38.9801
      5 38.9801
      5 38.9801
30/10/2025 18:45:05.935 3   38.8589
      3 38.8589
      3 38.8589
30/10/2025 18:42:11.312 128   38.9427
      128 38.9427
      128 38.9427
30/10/2025 18:30:07.634 3   38.8716
      3 38.8716
      3 38.8716
30/10/2025 18:29:32.520 2   38.9851
      2 38.9851
      2 38.9851
30/10/2025 18:25:33.381 1   38.982
      1 38.982
      1 38.982
30/10/2025 18:23:55.512 6   38.9647
      6 38.9647
      6 38.9647
30/10/2025 18:18:11.496 80   38.9528
      80 38.9528
      80 38.9528
30/10/2025 18:17:05.054 6   38.84
      6 38.84
      6 38.84
30/10/2025 18:10:16.968 150   38.8229
      149 38.8229
      1 38.8229
      150 38.8229
30/10/2025 18:09:22.084 300   38.8356
      300 38.8356
      300 38.8356
30/10/2025 18:04:50.660 6   38.9475
      6 38.9475
      6 38.9475
30/10/2025 18:03:56.842 2   38.9454
      2 38.9454
      2 38.9454
30/10/2025 18:00:27.260 3   38.8582
      3 38.8582
      3 38.8582
30/10/2025 17:59:00.455 257   38.9763
      257 38.9763
      257 38.9763
30/10/2025 17:54:43.116 150   38.9621
      150 38.9621
      150 38.9621
30/10/2025 17:49:49.913 13   38.9627
      13 38.9627
      13 38.9627
30/10/2025 17:49:20.622 10   38.9615
      10 38.9615
      10 38.9615
30/10/2025 17:49:01.806 1   38.961
      1 38.961
      1 38.961
30/10/2025 17:48:58.005 12   38.9617
      12 38.9617
      12 38.9617
30/10/2025 17:46:11.505 6   38.9644
      6 38.9644
      6 38.9644
30/10/2025 17:43:55.983 2   38.9458
      2 38.9458
      2 38.9458
30/10/2025 17:42:39.511 12   38.95
      12 38.95
      12 38.95
30/10/2025 17:42:09.400 11   38.9616
      11 38.9616
      11 38.9616
30/10/2025 17:41:35.092 3   38.9491
      3 38.9491
      3 38.9491
30/10/2025 17:38:49.024 75   38.8388
      75 38.8388
      75 38.8388
30/10/2025 17:38:36.207 5   38.8419
      5 38.8419
      5 38.8419
30/10/2025 17:38:05.750 11   38.95
      11 38.95
      11 38.95
30/10/2025 17:38:05.668 45   38.9874
      45 38.9874
      29 38.9874
      3 38.9874
      3 38.9874
      2 38.9874
      6 38.9874
      2 38.9874
30/10/2025 17:31:04.027 169   39.0011
      169 39.0011
      169 39.0011
30/10/2025 17:29:23.256 141   38.9629
      141 38.9629
      141 38.9629
30/10/2025 17:28:45.987 126   38.9521
      126 38.9521
      126 38.9521
30/10/2025 17:25:28.085 15   38.96
      15 38.96
      15 38.96
30/10/2025 17:24:39.081 5   38.9659
      5 38.9659
      5 38.9659
30/10/2025 17:10:47.167 13   38.9809
      13 38.9809
      13 38.9809
30/10/2025 17:10:11.913 2   38.9799
      2 38.9799
      2 38.9799
30/10/2025 17:08:04.274 13   38.9709
      13 38.9709
      13 38.9709
30/10/2025 17:07:42.481 5   38.9709
      5 38.9709
      5 38.9709
30/10/2025 17:07:25.730 18   38.9689
      18 38.9689
      18 38.9689
30/10/2025 17:05:39.278 1   38.9331
      1 38.9331
      1 38.9331
30/10/2025 17:05:27.180 5   38.9291
      5 38.9291
      5 38.9291
30/10/2025 17:04:54.020 362   38.9351
      362 38.9351
      362 38.9351
30/10/2025 17:04:47.109 4   38.9321
      4 38.9321
      4 38.9321
30/10/2025 17:04:39.226 76   38.9311
      76 38.9311
      76 38.9311
30/10/2025 17:04:36.883 1   38.9311
      1 38.9311
      1 38.9311
30/10/2025 17:04:27.347 1   38.9261
      1 38.9261
      1 38.9261
30/10/2025 17:04:26.095 7   38.9241
      7 38.9241
      7 38.9241
30/10/2025 17:04:19.714 49   38.9221
      49 38.9221
      49 38.9221
30/10/2025 17:04:01.169 15   38.9142
      15 38.9142
      15 38.9142
30/10/2025 17:03:25.913 1   38.9249
      1 38.9249
      1 38.9249
30/10/2025 17:03:16.414 1   38.9259
      1 38.9259
      1 38.9259
30/10/2025 17:03:11.416 107   38.9061
      107 38.9061
      107 38.9061
30/10/2025 17:02:39.085 13   38.9139
      13 38.9139
      13 38.9139
30/10/2025 17:02:26.365 1   38.8981
      1 38.8981
      1 38.8981
30/10/2025 17:01:10.321 4   38.9079
      4 38.9079
      4 38.9079
30/10/2025 17:00:10.723 269   38.9139
      269 38.9139
      269 38.9139
30/10/2025 16:59:12.134 10   38.9099
      10 38.9099
      10 38.9099
30/10/2025 16:59:03.266 12   38.91
      12 38.91
      12 38.91
30/10/2025 16:57:49.441 3   38.9329
      3 38.9329
      3 38.9329
30/10/2025 16:57:05.420 18   38.9319
      18 38.9319
      18 38.9319
30/10/2025 16:55:54.995 1   38.9349
      1 38.9349
      1 38.9349
30/10/2025 16:55:45.446 18   38.9339
      18 38.9339
      18 38.9339
30/10/2025 16:54:14.729 77   38.9239
      77 38.9239
      77 38.9239
30/10/2025 16:53:15.311 1   38.9021
      1 38.9021
      1 38.9021
30/10/2025 16:53:05.229 17   38.9199
      17 38.9199
      17 38.9199
30/10/2025 16:52:39.165 1   38.9169
      1 38.9169
      1 38.9169
30/10/2025 16:51:36.944 146   38.9259
      146 38.9259
      146 38.9259
30/10/2025 16:47:35.198 10   38.8939
      10 38.8939
      10 38.8939
30/10/2025 16:47:30.154 25   38.8919
      25 38.8919
      25 38.8919
30/10/2025 16:44:11.830 13   38.9139
      13 38.9139
      13 38.9139
30/10/2025 16:43:33.152 26   38.9049
      26 38.9049
      26 38.9049
30/10/2025 16:41:35.807 3   38.8871
      3 38.8871
      3 38.8871
30/10/2025 16:41:29.469 1   38.9059
      1 38.9059
      1 38.9059
30/10/2025 16:40:13.264 125   38.92
      100 38.92
      25 38.92
      125 38.92
30/10/2025 16:36:08.898 300   38.9419
      300 38.9419
      300 38.9419
30/10/2025 16:35:43.715 3   38.9389
      3 38.9389
      3 38.9389
30/10/2025 16:33:13.172 103   38.9349
      103 38.9349
      103 38.9349
30/10/2025 16:31:56.937 1   38.9279
      1 38.9279
      1 38.9279
30/10/2025 16:31:55.790 12   38.9269
      12 38.9269
      12 38.9269
30/10/2025 16:31:52.777 257   38.9269
      257 38.9269
      257 38.9269
30/10/2025 16:30:51.054 3   38.9309
      3 38.9309
      3 38.9309
30/10/2025 16:29:37.207 11   38.9279
      11 38.9279
      11 38.9279
30/10/2025 16:28:48.063 2   38.9349
      2 38.9349
      2 38.9349
30/10/2025 16:27:46.593 6   38.9399
      6 38.9399
      6 38.9399
30/10/2025 16:27:23.354 30   38.9201
      30 38.9201
      30 38.9201
30/10/2025 16:24:16.406 7   38.9299
      7 38.9299
      7 38.9299
30/10/2025 16:23:57.166 24   38.9231
      24 38.9231
      24 38.9231
30/10/2025 16:23:18.831 15   38.9349
      15 38.9349
      15 38.9349
30/10/2025 16:23:09.140 150   38.9369
      150 38.9369
      150 38.9369
30/10/2025 16:21:29.505 1   38.9349
      1 38.9349
      1 38.9349
30/10/2025 16:20:57.049 60   38.9409
      60 38.9409
      60 38.9409
30/10/2025 16:19:50.397 800   38.9231
      800 38.9231
      800 38.9231
30/10/2025 16:19:00.014 2   38.9429
      2 38.9429
      2 38.9429
30/10/2025 16:14:47.738 2   38.9459
      2 38.9459
      2 38.9459
30/10/2025 16:11:40.080 15   38.9479
      15 38.9479
      15 38.9479
30/10/2025 16:11:23.713 130   38.9509
      130 38.9509
      130 38.9509
30/10/2025 16:05:58.341 100   38.9479
      100 38.9479
      100 38.9479
30/10/2025 16:05:50.371 5   38.9351
      5 38.9351
      5 38.9351
30/10/2025 16:03:05.971 3   38.9501
      3 38.9501
      3 38.9501
30/10/2025 16:02:33.078 3   38.9519
      3 38.9519
      3 38.9519
30/10/2025 16:02:10.614 1   38.9399
      1 38.9399
      1 38.9399
30/10/2025 16:02:09.597 56   38.9409
      56 38.9409
      56 38.9409
30/10/2025 16:02:01.486 2   38.9299
      2 38.9299
      2 38.9299
30/10/2025 16:01:12.869 2   38.9241
      2 38.9241
      2 38.9241
30/10/2025 16:01:11.281 1   38.9339
      1 38.9339
      1 38.9339
30/10/2025 16:00:04.394 1   38.9179
      1 38.9179
      1 38.9179
30/10/2025 16:00:00.794 1   38.9129
      1 38.9129
      1 38.9129
30/10/2025 15:56:13.910 3   38.8651
      3 38.8651
      3 38.8651
30/10/2025 15:55:40.483 8   38.8979
      8 38.8979
      8 38.8979
30/10/2025 15:55:29.607 6   38.8959
      6 38.8959
      6 38.8959
30/10/2025 15:53:16.930 10   38.9049
      10 38.9049
      10 38.9049
30/10/2025 15:48:55.777 102   38.9199
      102 38.9199
      102 38.9199
30/10/2025 15:47:12.219 9   38.9115
      9 38.9115
      9 38.9115
30/10/2025 15:45:36.225 915   38.9191
      915 38.9191
      915 38.9191
30/10/2025 15:45:29.102 1   38.9201
      1 38.9201
      1 38.9201
30/10/2025 15:45:15.100 12   38.9319
      12 38.9319
      12 38.9319
30/10/2025 15:43:48.232 250   38.9259
      250 38.9259
      250 38.9259
30/10/2025 15:40:08.929 5   38.8779
      5 38.8779
      5 38.8779
30/10/2025 15:38:53.017 128   38.8759
      128 38.8759
      128 38.8759
30/10/2025 15:37:10.795 8   38.8669
      8 38.8669
      8 38.8669
30/10/2025 15:36:13.887 462   38.8621
      462 38.8621
      462 38.8621
30/10/2025 15:36:05.565 604   38.8779
      604 38.8779
      604 38.8779
30/10/2025 15:36:04.707 30   38.8769
      30 38.8769
      30 38.8769
30/10/2025 15:35:45.535 128   38.8899
      128 38.8899
      128 38.8899
30/10/2025 15:35:00.774 25   38.8741
      25 38.8741
      25 38.8741
30/10/2025 15:35:00.724 120   38.8899
      120 38.8899
      120 38.8899
30/10/2025 15:34:19.937 9   38.8859
      9 38.8859
      9 38.8859
30/10/2025 15:33:23.642 13   38.8849
      13 38.8849
      13 38.8849
30/10/2025 15:33:00.953 14   38.8701
      14 38.8701
      14 38.8701
30/10/2025 15:32:21.877 1   38.8721
      1 38.8721
      1 38.8721
30/10/2025 15:32:07.499 25   38.8761
      25 38.8761
      25 38.8761
30/10/2025 15:31:51.712 30   38.8899
      30 38.8899
      30 38.8899
30/10/2025 15:30:29.196 33   38.8491
      33 38.8491
      33 38.8491
30/10/2025 15:29:47.196 2   38.8639
      2 38.8639
      2 38.8639
30/10/2025 15:29:02.137 98   38.8381
      98 38.8381
      98 38.8381
30/10/2025 15:29:01.696 2   38.8719
      2 38.8719
      2 38.8719
30/10/2025 15:27:54.060 180   38.8649
      180 38.8649
      180 38.8649
30/10/2025 15:24:36.983 107   38.8541
      107 38.8541
      107 38.8541
30/10/2025 15:24:21.241 11   38.8719
      11 38.8719
      11 38.8719
30/10/2025 15:22:41.405 30   38.8929
      30 38.8929
      30 38.8929
30/10/2025 15:22:16.208 96   38.8811
      96 38.8811
      96 38.8811
30/10/2025 15:16:53.260 2   38.8811
      2 38.8811
      2 38.8811
30/10/2025 15:15:02.357 7   38.9139
      7 38.9139
      7 38.9139
30/10/2025 15:13:34.136 5   38.8809
      5 38.8809
      5 38.8809
30/10/2025 15:13:30.791 32   38.8769
      32 38.8769
      32 38.8769
30/10/2025 15:11:25.623 169   38.9029
      169 38.9029
      169 38.9029
30/10/2025 15:07:00.819 1   38.9289
      1 38.9289
      1 38.9289
30/10/2025 15:06:58.314 150   38.9259
      150 38.9259
      150 38.9259
30/10/2025 14:59:11.327 10   38.9429
      10 38.9429
      10 38.9429
30/10/2025 14:57:40.542 2   38.94
      2 38.94
      2 38.94
30/10/2025 14:56:41.593 10   38.9419
      10 38.9419
      10 38.9419
30/10/2025 14:56:32.271 9   38.9361
      9 38.9361
      9 38.9361
30/10/2025 14:56:19.361 50   38.9361
      50 38.9361
      50 38.9361
30/10/2025 14:56:05.604 3   38.9321
      3 38.9321
      3 38.9321
30/10/2025 14:55:41.858 11   38.9449
      11 38.9449
      11 38.9449
30/10/2025 14:55:31.300 7   38.9469
      7 38.9469
      7 38.9469
30/10/2025 14:53:08.390 1 154   38.9339
      1 154 38.9339
      1 154 38.9339
30/10/2025 14:52:54.323 25   38.9259
      25 38.9259
      25 38.9259
30/10/2025 14:52:32.389 2   38.9279
      2 38.9279
      2 38.9279
30/10/2025 14:51:01.828 1   38.9459
      1 38.9459
      1 38.9459
30/10/2025 14:49:13.628 29   38.9049
      29 38.9049
      29 38.9049
30/10/2025 14:43:18.246 1   38.8159
      1 38.8159
      1 38.8159
30/10/2025 14:42:48.415 80   38.8249
      80 38.8249
      80 38.8249
30/10/2025 14:38:03.402 727   38.80
      277 38.80
      727 38.80
      30 38.80
      119 38.80
      26 38.80
      60 38.80
      150 38.80
      65 38.80
30/10/2025 14:37:39.881 13   38.8189
      13 38.8189
      13 38.8189
30/10/2025 14:36:09.239 3   38.8519
      3 38.8519
      3 38.8519
30/10/2025 14:34:48.478 23   38.8709
      23 38.8709
      23 38.8709
30/10/2025 14:32:44.671 10   38.8829
      10 38.8829
      10 38.8829
30/10/2025 14:32:35.568 3   38.8551
      3 38.8551
      3 38.8551
30/10/2025 14:32:21.683 11   38.8809
      11 38.8809
      11 38.8809
30/10/2025 14:30:56.355 13   38.86
      13 38.86
      13 38.86
30/10/2025 14:30:24.868 1   38.8499
      1 38.8499
      1 38.8499
30/10/2025 14:27:42.683 1   38.8579
      1 38.8579
      1 38.8579
30/10/2025 14:27:05.085 10   38.8559
      10 38.8559
      10 38.8559
30/10/2025 14:26:02.997 6   38.86
      6 38.86
      6 38.86
30/10/2025 14:25:45.778 26   38.8699
      26 38.8699
      26 38.8699
30/10/2025 14:24:50.449 11   38.8689
      11 38.8689
      11 38.8689
30/10/2025 14:20:44.769 3   38.8699
      3 38.8699
      3 38.8699
30/10/2025 14:20:44.534 2   38.8689
      2 38.8689
      2 38.8689
30/10/2025 14:20:36.093 3   38.8661
      3 38.8661
      3 38.8661
30/10/2025 14:20:15.769 13   38.8859
      10 38.8859
      13 38.8859
      3 38.8859
30/10/2025 14:13:37.043 20   38.8719
      20 38.8719
      20 38.8719
30/10/2025 14:11:50.928 128   38.8739
      128 38.8739
      128 38.8739
30/10/2025 14:10:09.025 6   38.8829
      6 38.8829
      6 38.8829
30/10/2025 14:08:41.981 82   38.8839
      82 38.8839
      82 38.8839
30/10/2025 14:05:44.456 103   38.8729
      103 38.8729
      103 38.8729
30/10/2025 14:05:28.586 5   38.8719
      5 38.8719
      5 38.8719
30/10/2025 14:04:32.767 3   38.8749
      3 38.8749
      3 38.8749
30/10/2025 14:02:26.350 9   38.8849
      9 38.8849
      9 38.8849
30/10/2025 14:01:26.487 1 286   38.8709
      1 286 38.8709
      1 286 38.8709
30/10/2025 14:00:59.841 1   38.8689
      1 38.8689
      1 38.8689
30/10/2025 13:59:56.744 13   38.8669
      13 38.8669
      13 38.8669
30/10/2025 13:57:48.204 1   38.86
      1 38.86
      1 38.86
30/10/2025 13:56:40.538 2   38.8679
      2 38.8679
      2 38.8679
30/10/2025 13:55:08.001 15   38.8649
      15 38.8649
      15 38.8649
30/10/2025 13:54:25.740 26   38.8669
      26 38.8669
      26 38.8669
30/10/2025 13:53:54.812 30   38.8639
      30 38.8639
      30 38.8639
30/10/2025 13:53:49.810 2   38.8629
      2 38.8629
      2 38.8629
30/10/2025 13:49:48.561 30   38.8799
      30 38.8799
      30 38.8799
30/10/2025 13:48:24.626 25   38.8849
      25 38.8849
      25 38.8849
30/10/2025 13:47:49.228 39   38.8512
      39 38.8512
      39 38.8512
30/10/2025 13:47:43.624 10   38.8659
      10 38.8659
      10 38.8659
30/10/2025 13:43:18.928 2   38.8729
      2 38.8729
      2 38.8729
30/10/2025 13:43:15.006 39   38.8649
      39 38.8649
      39 38.8649
30/10/2025 13:40:56.448 206   38.8719
      206 38.8719
      206 38.8719
30/10/2025 13:40:36.549 3   38.8701
      3 38.8701
      3 38.8701
30/10/2025 13:40:24.476 90   38.8859
      90 38.8859
      90 38.8859
30/10/2025 13:40:11.647 57   38.8789
      57 38.8789
      57 38.8789
30/10/2025 13:39:52.788 650   38.8829
      650 38.8829
      650 38.8829
30/10/2025 13:39:19.123 1   38.8859
      1 38.8859
      1 38.8859
30/10/2025 13:37:59.377 6   38.8879
      6 38.8879
      6 38.8879
30/10/2025 13:36:11.533 2   38.8979
      2 38.8979
      2 38.8979
30/10/2025 13:32:34.861 1   38.8521
      1 38.8521
      1 38.8521
30/10/2025 13:32:32.146 1   38.8679
      1 38.8679
      1 38.8679
30/10/2025 13:31:22.604 128   38.87
      128 38.87
      128 38.87
30/10/2025 13:31:16.496 4   38.8651
      4 38.8651
      4 38.8651
30/10/2025 13:30:22.473 1   38.8929
      1 38.8929
      1 38.8929
30/10/2025 13:29:51.168 40   38.8729
      40 38.8729
      40 38.8729
30/10/2025 13:29:38.712 1   38.8799
      1 38.8799
      1 38.8799
30/10/2025 13:29:27.849 1   38.8819
      1 38.8819
      1 38.8819
30/10/2025 13:27:04.701 128   38.8919
      128 38.8919
      128 38.8919
30/10/2025 13:13:15.398 3   38.88
      3 38.88
      3 38.88
30/10/2025 13:09:28.036 20   38.8909
      20 38.8909
      20 38.8909
30/10/2025 13:08:44.184 1   38.8939
      1 38.8939
      1 38.8939
30/10/2025 13:08:32.063 1   38.8939
      1 38.8939
      1 38.8939
30/10/2025 13:08:08.473 256   38.8949
      256 38.8949
      256 38.8949
30/10/2025 13:07:35.856 26   38.8989
      26 38.8989
      26 38.8989
30/10/2025 13:06:37.357 67   38.9079
      67 38.9079
      67 38.9079
30/10/2025 13:04:28.117 16   38.9019
      16 38.9019
      16 38.9019
30/10/2025 13:04:04.151 20   38.8999
      20 38.8999
      20 38.8999
30/10/2025 12:58:43.321 128   38.9159
      128 38.9159
      128 38.9159
30/10/2025 12:57:16.421 75   38.9129
      75 38.9129
      75 38.9129
30/10/2025 12:49:19.866 10   38.9159
      10 38.9159
      10 38.9159
30/10/2025 12:47:57.421 4   38.9109
      4 38.9109
      4 38.9109
30/10/2025 12:47:49.596 6   38.9011
      6 38.9011
      6 38.9011
30/10/2025 12:41:19.386 14   38.9159
      14 38.9159
      14 38.9159
30/10/2025 12:40:37.050 36   38.8941
      36 38.8941
      36 38.8941
30/10/2025 12:38:37.762 3   38.8871
      3 38.8871
      3 38.8871
30/10/2025 12:38:28.203 1   38.9029
      1 38.9029
      1 38.9029
30/10/2025 12:37:42.364 128   38.8999
      128 38.8999
      128 38.8999
30/10/2025 12:35:44.693 1 285   38.8989
      1 285 38.8989
      1 285 38.8989
30/10/2025 12:35:31.127 25   38.8949
      25 38.8949
      25 38.8949
30/10/2025 12:33:52.932 3   38.9009
      3 38.9009
      3 38.9009
30/10/2025 12:33:47.699 1   38.8999
      1 38.8999
      1 38.8999
30/10/2025 12:31:17.394 257   38.8999
      257 38.8999
      257 38.8999
30/10/2025 12:29:32.312 15   38.8999
      15 38.8999
      15 38.8999
30/10/2025 12:26:36.862 2   38.8889
      2 38.8889
      2 38.8889
30/10/2025 12:26:35.856 1   38.8889
      1 38.8889
      1 38.8889
30/10/2025 12:26:21.197 100   38.8859
      100 38.8859
      100 38.8859
30/10/2025 12:25:44.541 3   38.8801
      3 38.8801
      3 38.8801
30/10/2025 12:23:38.668 1   38.8711
      1 38.8711
      1 38.8711
30/10/2025 12:22:33.796 5   38.8889
      5 38.8889
      5 38.8889
30/10/2025 12:17:58.934 19   38.8959
      19 38.8959
      19 38.8959
30/10/2025 12:17:58.219 42   38.8959
      42 38.8959
      42 38.8959

       

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