iShs Core MSCI EM IMI U.ETF

825

654

37.10

       

Date Time Volume Order Volume Price
20/11/2025 21:59:54.402 30   37.10
      3 37.10
      27 37.10
      30 37.10
20/11/2025 21:57:33.536 39   37.4831
      39 37.4831
      39 37.4831
20/11/2025 21:56:26.569 177   37.1001
      177 37.1001
      177 37.1001
20/11/2025 21:56:23.347 805   37.1001
      805 37.1001
      300 37.1001
      300 37.1001
      80 37.1001
      5 37.1001
      120 37.1001
20/11/2025 21:43:34.676 220   37.4911
      25 37.4911
      69 37.4911
      220 37.4911
      100 37.4911
      26 37.4911
20/11/2025 21:37:16.647 300   37.5729
      300 37.5729
      300 37.5729
20/11/2025 21:33:45.402 8   37.6072
      8 37.6072
      8 37.6072
20/11/2025 21:33:19.462 1   37.6263
      1 37.6263
      1 37.6263
20/11/2025 21:28:23.459 79   37.2501
      79 37.2501
      79 37.2501
20/11/2025 21:23:21.466 122   37.679
      1 37.679
      121 37.679
      50 37.679
      42 37.679
      30 37.679
20/11/2025 21:20:16.382 32   37.668
      32 37.668
      32 37.668
20/11/2025 21:15:29.943 50   37.648
      50 37.648
      50 37.648
20/11/2025 21:08:38.840 15   37.2501
      15 37.2501
      15 37.2501
20/11/2025 21:04:14.435 7   37.6507
      7 37.6507
      7 37.6507
20/11/2025 21:00:16.492 160   37.7009
      1 37.7009
      99 37.7009
      159 37.7009
      61 37.7009
20/11/2025 20:57:12.536 52   37.2813
      8 37.2813
      52 37.2813
      44 37.2813
20/11/2025 20:53:58.349 1   37.6253
      1 37.6253
      1 37.6253
20/11/2025 20:53:20.490 1   37.2501
      1 37.2501
      1 37.2501
20/11/2025 20:50:47.955 132   37.6185
      132 37.6185
      132 37.6185
20/11/2025 20:49:03.231 525   37.2501
      525 37.2501
      426 37.2501
      99 37.2501
20/11/2025 20:48:47.900 3   37.2501
      3 37.2501
      3 37.2501
20/11/2025 20:48:31.883 13   37.5992
      1 37.5992
      13 37.5992
      12 37.5992
20/11/2025 20:46:24.004 6   37.6084
      6 37.6084
      6 37.6084
20/11/2025 20:35:29.865 15   37.6156
      15 37.6156
      15 37.6156
20/11/2025 20:33:12.265 50   37.6022
      50 37.6022
      50 37.6022
20/11/2025 20:31:53.829 151   37.615
      133 37.615
      18 37.615
      137 37.615
      13 37.615
      1 37.615
20/11/2025 20:24:48.519 5   37.5706
      5 37.5706
      5 37.5706
20/11/2025 20:22:25.634 4   37.618
      4 37.618
      4 37.618
20/11/2025 20:21:38.543 1   37.6292
      1 37.6292
      1 37.6292
20/11/2025 20:20:19.938 5   37.6149
      5 37.6149
      5 37.6149
20/11/2025 20:16:09.330 94   37.5634
      14 37.5634
      27 37.5634
      94 37.5634
      26 37.5634
      27 37.5634
20/11/2025 20:12:52.120 14   37.5353
      14 37.5353
      14 37.5353
20/11/2025 20:10:08.186 8   37.5851
      8 37.5851
      8 37.5851
20/11/2025 20:08:38.908 40   37.2001
      3 37.2001
      4 37.2001
      4 37.2001
      40 37.2001
      27 37.2001
      2 37.2001
20/11/2025 20:08:38.808 22   37.522
      18 37.522
      4 37.522
      2 37.522
      2 37.522
      2 37.522
      16 37.522
20/11/2025 19:59:27.726 25   37.5832
      25 37.5832
      25 37.5832
20/11/2025 19:54:24.570 146   37.5246
      146 37.5246
      116 37.5246
      30 37.5246
20/11/2025 19:51:45.537 267   37.5624
      1 37.5624
      267 37.5624
      266 37.5624
20/11/2025 19:46:59.916 81   37.6045
      81 37.6045
      80 37.6045
      1 37.6045
20/11/2025 19:39:34.024 38   37.6791
      38 37.6791
      38 37.6791
20/11/2025 19:39:09.252 300   37.6804
      300 37.6804
      300 37.6804
20/11/2025 19:33:05.235 133   37.6802
      133 37.6802
      133 37.6802
20/11/2025 19:30:10.986 4   37.7243
      2 37.7243
      4 37.7243
      2 37.7243
20/11/2025 19:28:23.049 266   37.7158
      1 37.7158
      258 37.7158
      8 37.7158
      265 37.7158
20/11/2025 19:23:08.688 11   37.7404
      11 37.7404
      7 37.7404
      4 37.7404
20/11/2025 19:20:32.540 35   37.767
      35 37.767
      35 37.767
20/11/2025 19:19:02.457 345   37.7288
      3 37.7288
      100 37.7288
      342 37.7288
      245 37.7288
20/11/2025 19:14:58.232 17   37.8679
      15 37.8679
      17 37.8679
      2 37.8679
20/11/2025 19:13:30.468 220   37.8271
      2 37.8271
      220 37.8271
      86 37.8271
      132 37.8271
20/11/2025 19:07:38.346 131   37.7096
      101 37.7096
      30 37.7096
      130 37.7096
      1 37.7096
20/11/2025 18:58:45.003 80   37.6105
      80 37.6105
      80 37.6105
20/11/2025 18:56:14.385 24   37.5654
      10 37.5654
      5 37.5654
      3 37.5654
      24 37.5654
      6 37.5654
20/11/2025 18:54:21.185 20   37.5402
      1 37.5402
      1 37.5402
      20 37.5402
      14 37.5402
      4 37.5402
20/11/2025 18:47:35.948 189   37.5397
      166 37.5397
      8 37.5397
      189 37.5397
      15 37.5397
20/11/2025 18:44:05.072 275   37.5812
      10 37.5812
      5 37.5812
      265 37.5812
      267 37.5812
      3 37.5812
20/11/2025 18:40:46.584 130   37.238
      130 37.238
      80 37.238
      50 37.238
20/11/2025 18:40:46.517 32   37.639
      1 37.639
      30 37.639
      1 37.639
      32 37.639
20/11/2025 18:33:13.812 3   37.2181
      3 37.2181
      1 37.2181
      2 37.2181
20/11/2025 18:32:43.230 2   37.6114
      2 37.6114
      2 37.6114
20/11/2025 18:29:13.393 13   37.6151
      13 37.6151
      13 37.6151
20/11/2025 18:24:58.892 260   37.5844
      100 37.5844
      260 37.5844
      160 37.5844
20/11/2025 18:24:05.601 1   37.626
      1 37.626
      1 37.626
20/11/2025 18:22:53.991 260   37.58
      260 37.58
      260 37.58
20/11/2025 18:22:47.933 624   37.0514
      624 37.0514
      134 37.0514
      490 37.0514
20/11/2025 18:22:45.410 152   37.0613
      18 37.0613
      126 37.0613
      6 37.0613
      20 37.0613
      134 37.0613
20/11/2025 18:22:43.675 496   37.0701
      52 37.0701
      222 37.0701
      496 37.0701
      25 37.0701
      197 37.0701
20/11/2025 18:22:38.899 110   37.1869
      110 37.1869
      110 37.1869
20/11/2025 18:22:07.367 188   37.1869
      188 37.1869
      188 37.1869
20/11/2025 18:21:08.169 293   37.1869
      293 37.1869
      69 37.1869
      136 37.1869
      88 37.1869
20/11/2025 18:21:07.121 354   37.1869
      1 37.1869
      187 37.1869
      254 37.1869
      167 37.1869
      81 37.1869
      13 37.1869
      5 37.1869
20/11/2025 18:20:26.929 298   37.2317
      9 37.2317
      11 37.2317
      8 37.2317
      130 37.2317
      140 37.2317
      298 37.2317
20/11/2025 18:20:26.770 190   37.2317
      25 37.2317
      83 37.2317
      59 37.2317
      21 37.2317
      20 37.2317
      20 37.2317
      2 37.2317
      30 37.2317
      84 37.2317
      1 37.2317
      35 37.2317
20/11/2025 18:20:26.603 907   37.45
      1 37.45
      350 37.45
      6 37.45
      39 37.45
      138 37.45
      355 37.45
      3 37.45
      40 37.45
      50 37.45
      7 37.45
      300 37.45
      12 37.45
      14 37.45
      350 37.45
      149 37.45
20/11/2025 18:20:26.529 129   37.50
      1 37.50
      17 37.50
      100 37.50
      1 37.50
      10 37.50
      129 37.50
20/11/2025 18:19:28.412 1   37.6331
      1 37.6331
      1 37.6331
20/11/2025 18:19:27.485 1   37.6356
      1 37.6356
      1 37.6356
20/11/2025 18:16:42.588 287   37.5753
      287 37.5753
      260 37.5753
      27 37.5753
20/11/2025 18:15:23.752 100   37.6343
      100 37.6343
      100 37.6343
20/11/2025 18:13:26.602 2   37.6023
      2 37.6023
      2 37.6023
20/11/2025 18:09:37.068 35   37.7289
      33 37.7289
      35 37.7289
      2 37.7289
20/11/2025 18:03:25.670 216   37.6583
      216 37.6583
      216 37.6583
20/11/2025 18:02:26.003 225   37.6302
      225 37.6302
      3 37.6302
      222 37.6302
20/11/2025 17:57:42.970 300   37.6243
      300 37.6243
      300 37.6243
20/11/2025 17:57:07.158 214   37.6322
      214 37.6322
      214 37.6322
20/11/2025 17:56:30.711 300   37.6625
      300 37.6625
      300 37.6625
20/11/2025 17:55:56.371 260   37.6522
      260 37.6522
      260 37.6522
20/11/2025 17:55:39.301 60   37.5674
      60 37.5674
      60 37.5674
20/11/2025 17:55:39.189 200   37.5674
      200 37.5674
      92 37.5674
      85 37.5674
      23 37.5674
20/11/2025 17:55:24.656 5   37.70
      5 37.70
      5 37.70
20/11/2025 17:55:12.579 260   37.7119
      260 37.7119
      260 37.7119
20/11/2025 17:54:38.756 260   37.7224
      260 37.7224
      260 37.7224
20/11/2025 17:54:14.518 79   37.75
      79 37.75
      79 37.75
20/11/2025 17:54:13.729 6   37.76
      6 37.76
      6 37.76
20/11/2025 17:51:15.857 1 000   37.83
      1 000 37.83
      1 000 37.83
20/11/2025 17:51:07.782 300   37.8173
      300 37.8173
      300 37.8173
20/11/2025 17:50:48.367 3   37.8279
      3 37.8279
      3 37.8279
20/11/2025 17:47:42.071 77   37.8076
      77 37.8076
      77 37.8076
20/11/2025 17:46:15.686 13   37.80
      13 37.80
      13 37.80
20/11/2025 17:46:15.584 24   37.8161
      21 37.8161
      20 37.8161
      3 37.8161
      4 37.8161
20/11/2025 17:45:36.866 4   37.8266
      4 37.8266
      4 37.8266
20/11/2025 17:45:01.751 50   37.88
      50 37.88
      50 37.88
20/11/2025 17:29:03.725 7   37.99
      7 37.99
      7 37.99
20/11/2025 17:28:27.127 47   38.0019
      47 38.0019
      47 38.0019
20/11/2025 17:26:47.652 1   37.9729
      1 37.9729
      1 37.9729
20/11/2025 17:22:02.070 183   37.9981
      183 37.9981
      183 37.9981
20/11/2025 17:21:19.921 84   38.0121
      84 38.0121
      84 38.0121
20/11/2025 17:19:40.996 79   37.9881
      79 37.9881
      79 37.9881
20/11/2025 17:19:27.411 50   37.9761
      50 37.9761
      49 37.9761
      1 37.9761
20/11/2025 17:19:27.344 118   38.00
      2 38.00
      65 38.00
      118 38.00
      1 38.00
      10 38.00
      40 38.00
20/11/2025 17:17:27.994 3   38.0179
      3 38.0179
      3 38.0179
20/11/2025 17:16:09.544 3   38.0241
      3 38.0241
      3 38.0241
20/11/2025 17:15:53.036 1   38.0449
      1 38.0449
      1 38.0449
20/11/2025 17:11:06.093 7   38.0719
      7 38.0719
      7 38.0719
20/11/2025 17:10:42.034 1   38.0799
      1 38.0799
      1 38.0799
20/11/2025 17:10:03.791 8   38.0979
      8 38.0979
      8 38.0979
20/11/2025 17:07:15.875 250   38.1249
      250 38.1249
      250 38.1249
20/11/2025 17:06:26.906 70   38.1439
      70 38.1439
      70 38.1439
20/11/2025 17:03:35.594 2   38.1511
      2 38.1511
      2 38.1511
20/11/2025 17:03:24.361 1   38.1511
      1 38.1511
      1 38.1511
20/11/2025 17:03:17.141 1   38.1511
      1 38.1511
      1 38.1511
20/11/2025 17:03:06.216 1   38.1511
      1 38.1511
      1 38.1511
20/11/2025 17:02:58.349 2   38.1521
      2 38.1521
      2 38.1521
20/11/2025 17:02:56.045 73   38.1521
      73 38.1521
      73 38.1521
20/11/2025 17:02:46.893 99   38.1521
      99 38.1521
      99 38.1521
20/11/2025 17:02:38.707 1   38.1521
      1 38.1521
      1 38.1521
20/11/2025 17:02:35.253 5   38.1521
      5 38.1521
      5 38.1521
20/11/2025 17:02:29.552 5   38.1511
      5 38.1511
      5 38.1511
20/11/2025 17:02:28.438 1   38.1521
      1 38.1521
      1 38.1521
20/11/2025 17:01:38.283 6   38.1511
      6 38.1511
      6 38.1511
20/11/2025 17:01:06.515 1   38.1521
      1 38.1521
      1 38.1521
20/11/2025 17:00:14.459 78   38.17
      78 38.17
      78 38.17
20/11/2025 16:58:12.058 20   38.1881
      20 38.1881
      20 38.1881
20/11/2025 16:56:44.684 133   38.19
      133 38.19
      133 38.19
20/11/2025 16:56:37.302 5   38.1891
      5 38.1891
      5 38.1891
20/11/2025 16:56:31.045 10   38.20
      10 38.20
      10 38.20
20/11/2025 16:55:45.884 15   38.2001
      15 38.2001
      15 38.2001
20/11/2025 16:54:30.027 75   38.2309
      75 38.2309
      75 38.2309
20/11/2025 16:52:23.392 3   38.2439
      3 38.2439
      3 38.2439
20/11/2025 16:52:11.803 3   38.2381
      3 38.2381
      3 38.2381
20/11/2025 16:51:54.318 1   38.2509
      1 38.2509
      1 38.2509
20/11/2025 16:50:27.147 101   38.2371
      101 38.2371
      101 38.2371
20/11/2025 16:50:17.560 391   38.2341
      391 38.2341
      391 38.2341
20/11/2025 16:49:36.202 1 400   38.2341
      1 400 38.2341
      1 400 38.2341
20/11/2025 16:49:20.938 1   38.2509
      1 38.2509
      1 38.2509
20/11/2025 16:47:34.347 250   38.2759
      250 38.2759
      250 38.2759
20/11/2025 16:46:14.963 4   38.2711
      4 38.2711
      4 38.2711
20/11/2025 16:32:36.919 52   38.3039
      52 38.3039
      52 38.3039
20/11/2025 16:32:11.883 3   38.2969
      3 38.2969
      3 38.2969
20/11/2025 16:30:16.216 10   38.2969
      10 38.2969
      10 38.2969
20/11/2025 16:28:05.548 4   38.2491
      4 38.2491
      4 38.2491
20/11/2025 16:24:50.945 150   38.2899
      150 38.2899
      150 38.2899
20/11/2025 16:19:49.054 11   38.2201
      11 38.2201
      11 38.2201
20/11/2025 16:16:27.423 5   38.2129
      5 38.2129
      5 38.2129
20/11/2025 16:15:17.078 12   38.2051
      12 38.2051
      12 38.2051
20/11/2025 16:14:40.024 47   38.2199
      47 38.2199
      47 38.2199
20/11/2025 16:12:47.347 130   38.2479
      130 38.2479
      130 38.2479
20/11/2025 16:09:32.528 75   38.2339
      75 38.2339
      75 38.2339
20/11/2025 16:09:00.311 75   38.2289
      75 38.2289
      75 38.2289
20/11/2025 16:08:28.650 3   38.2339
      3 38.2339
      3 38.2339
20/11/2025 16:06:10.481 60   38.2689
      60 38.2689
      60 38.2689
20/11/2025 16:04:33.282 40   38.2751
      40 38.2751
      40 38.2751
20/11/2025 16:04:10.632 1   38.2751
      1 38.2751
      1 38.2751
20/11/2025 16:04:10.590 156   38.2751
      156 38.2751
      156 38.2751
20/11/2025 16:02:51.090 2   38.2751
      2 38.2751
      2 38.2751
20/11/2025 16:00:01.090 11   38.3579
      11 38.3579
      11 38.3579
20/11/2025 16:00:00.498 1   38.3379
      1 38.3379
      1 38.3379
20/11/2025 15:58:49.606 10   38.3129
      10 38.3129
      10 38.3129
20/11/2025 15:57:25.149 32   38.2881
      32 38.2881
      32 38.2881
20/11/2025 15:57:17.173 147   38.3099
      147 38.3099
      147 38.3099
20/11/2025 15:54:38.968 10   38.2799
      10 38.2799
      10 38.2799
20/11/2025 15:53:48.747 15   38.2949
      15 38.2949
      15 38.2949
20/11/2025 15:52:42.272 256   38.2501
      256 38.2501
      256 38.2501
20/11/2025 15:51:43.946 56   38.2959
      56 38.2959
      56 38.2959
20/11/2025 15:50:52.151 14   38.2789
      14 38.2789
      14 38.2789
20/11/2025 15:49:42.501 14   38.2511
      14 38.2511
      13 38.2511
      1 38.2511
20/11/2025 15:48:51.675 500   38.3059
      500 38.3059
      500 38.3059
20/11/2025 15:46:20.919 2   38.2341
      2 38.2341
      2 38.2341
20/11/2025 15:46:00.469 3   38.2569
      3 38.2569
      3 38.2569
20/11/2025 15:42:39.345 3   38.2531
      3 38.2531
      3 38.2531
20/11/2025 15:42:32.574 535   38.2819
      535 38.2819
      535 38.2819
20/11/2025 15:42:31.790 3   38.2799
      3 38.2799
      3 38.2799
20/11/2025 15:42:24.502 40   38.2779
      40 38.2779
      40 38.2779
20/11/2025 15:40:13.597 79   38.2939
      79 38.2939
      79 38.2939
20/11/2025 15:39:06.705 9   38.2681
      9 38.2681
      9 38.2681
20/11/2025 15:36:08.955 70   38.2471
      70 38.2471
      70 38.2471
20/11/2025 15:35:13.973 224   38.2841
      224 38.2841
      224 38.2841
20/11/2025 15:35:12.647 63   38.2841
      63 38.2841
      63 38.2841
20/11/2025 15:35:00.862 265   38.2731
      265 38.2731
      265 38.2731
20/11/2025 15:35:00.763 230   38.3079
      230 38.3079
      230 38.3079
20/11/2025 15:34:50.222 13   38.3189
      13 38.3189
      13 38.3189
20/11/2025 15:33:21.317 2   38.2551
      2 38.2551
      2 38.2551
20/11/2025 15:31:40.117 2   38.2679
      2 38.2679
      2 38.2679
20/11/2025 15:30:30.927 1   38.24
      1 38.24
      1 38.24
20/11/2025 15:30:28.933 2   38.25
      2 38.25
      2 38.25
20/11/2025 15:27:11.093 50   38.2999
      50 38.2999
      50 38.2999
20/11/2025 15:26:18.602 8   38.30
      8 38.30
      8 38.30
20/11/2025 15:22:55.856 300   38.3039
      300 38.3039
      300 38.3039
20/11/2025 15:22:46.177 1   38.2801
      1 38.2801
      1 38.2801
20/11/2025 15:21:49.913 1   38.3179
      1 38.3179
      1 38.3179
20/11/2025 15:21:31.480 2   38.2941
      2 38.2941
      2 38.2941
20/11/2025 15:21:03.169 214   38.3149
      1 38.3149
      213 38.3149
      214 38.3149
20/11/2025 15:20:30.039 13   38.3069
      13 38.3069
      13 38.3069
20/11/2025 15:17:42.525 6   38.3019
      6 38.3019
      6 38.3019
20/11/2025 15:16:18.777 1   38.2979
      1 38.2979
      1 38.2979
20/11/2025 15:15:47.666 11   38.2781
      1 38.2781
      10 38.2781
      11 38.2781
20/11/2025 15:13:09.411 28   38.3259
      28 38.3259
      28 38.3259
20/11/2025 15:12:13.354 1   38.3239
      1 38.3239
      1 38.3239
20/11/2025 15:12:12.323 2   38.3239
      2 38.3239
      2 38.3239
20/11/2025 15:11:31.480 25   38.3101
      25 38.3101
      25 38.3101
20/11/2025 15:09:05.896 10   38.3199
      10 38.3199
      10 38.3199
20/11/2025 15:08:38.145 28   38.3001
      28 38.3001
      28 38.3001
20/11/2025 15:08:33.932 450   38.3199
      450 38.3199
      450 38.3199
20/11/2025 15:07:01.042 100   38.3229
      100 38.3229
      100 38.3229
20/11/2025 15:06:49.674 50   38.3399
      50 38.3399
      50 38.3399
20/11/2025 15:06:23.214 1 400   38.3399
      1 400 38.3399
      1 400 38.3399
20/11/2025 15:05:40.967 56   38.3141
      50 38.3141
      6 38.3141
      56 38.3141
20/11/2025 15:05:04.412 1 400   38.3191
      1 400 38.3191
      1 400 38.3191
20/11/2025 15:03:49.781 1   38.3429
      1 38.3429
      1 38.3429
20/11/2025 15:03:32.200 49   38.3111
      49 38.3111
      49 38.3111
20/11/2025 15:01:42.875 100   38.3091
      100 38.3091
      100 38.3091
20/11/2025 14:59:18.266 27   38.3419
      27 38.3419
      27 38.3419
20/11/2025 14:58:19.222 1   38.3359
      1 38.3359
      1 38.3359
20/11/2025 14:58:05.433 1   38.3191
      1 38.3191
      1 38.3191
20/11/2025 14:56:53.467 262   38.3229
      262 38.3229
      262 38.3229
20/11/2025 14:53:40.047 1   38.3269
      1 38.3269
      1 38.3269
20/11/2025 14:52:55.286 1   38.3289
      1 38.3289
      1 38.3289
20/11/2025 14:52:54.305 4   38.3289
      4 38.3289
      4 38.3289
20/11/2025 14:50:18.168 1   38.3189
      1 38.3189
      1 38.3189
20/11/2025 14:50:16.396 100   38.3189
      100 38.3189
      100 38.3189
20/11/2025 14:49:49.493 3   38.3001
      3 38.3001
      3 38.3001
20/11/2025 14:49:17.674 3   38.3239
      3 38.3239
      3 38.3239
20/11/2025 14:48:39.404 812   38.30
      812 38.30
      812 38.30
20/11/2025 14:47:28.690 1 000   38.30
      1 000 38.30
      1 000 38.30
20/11/2025 14:43:34.225 2   38.2859
      2 38.2859
      2 38.2859
20/11/2025 14:42:22.689 2   38.2919
      2 38.2919
      2 38.2919
20/11/2025 14:41:08.660 52   38.2889
      52 38.2889
      52 38.2889
20/11/2025 14:40:59.633 91   38.2859
      91 38.2859
      91 38.2859
20/11/2025 14:39:47.492 12   38.2551
      12 38.2551
      12 38.2551
20/11/2025 14:39:46.829 1   38.2561
      1 38.2561
      1 38.2561
20/11/2025 14:38:16.079 39   38.2899
      39 38.2899
      39 38.2899
20/11/2025 14:35:46.864 1   38.2779
      1 38.2779
      1 38.2779
20/11/2025 14:33:40.283 30   38.2651
      30 38.2651
      30 38.2651
20/11/2025 14:31:42.628 16   38.3969
      16 38.3969
      16 38.3969
20/11/2025 14:31:08.662 2   38.2999
      2 38.2999
      2 38.2999
20/11/2025 14:30:37.349 5   38.29
      5 38.29
      5 38.29
20/11/2025 14:29:40.348 8   38.2979
      8 38.2979
      8 38.2979
20/11/2025 14:27:10.608 5   38.2559
      5 38.2559
      5 38.2559
20/11/2025 14:26:46.958 50   38.2589
      50 38.2589
      50 38.2589
20/11/2025 14:26:25.527 25   38.26
      25 38.26
      25 38.26
20/11/2025 14:25:37.061 6   38.2639
      6 38.2639
      6 38.2639
20/11/2025 14:22:24.462 1   38.2769
      1 38.2769
      1 38.2769
20/11/2025 14:20:02.594 60   38.2551
      60 38.2551
      60 38.2551
20/11/2025 14:19:49.934 197   38.2541
      197 38.2541
      197 38.2541
20/11/2025 14:17:33.817 39   38.2869
      39 38.2869
      39 38.2869
20/11/2025 14:17:09.355 3   38.2701
      3 38.2701
      3 38.2701
20/11/2025 14:16:44.481 1   38.2869
      1 38.2869
      1 38.2869
20/11/2025 14:16:31.515 26   38.2869
      26 38.2869
      26 38.2869
20/11/2025 14:14:14.779 6   38.2829
      6 38.2829
      6 38.2829
20/11/2025 14:13:16.605 2   38.2631
      2 38.2631
      2 38.2631
20/11/2025 14:12:30.997 1   38.2859
      1 38.2859
      1 38.2859
20/11/2025 14:12:25.783 11   38.2641
      11 38.2641
      11 38.2641
20/11/2025 14:10:09.560 1   38.2879
      1 38.2879
      1 38.2879
20/11/2025 14:09:41.263 1   38.2751
      1 38.2751
      1 38.2751
20/11/2025 14:08:32.500 4   38.2859
      4 38.2859
      4 38.2859
20/11/2025 14:05:39.078 1   38.2909
      1 38.2909
      1 38.2909
20/11/2025 14:05:22.557 7   38.2899
      7 38.2899
      7 38.2899
20/11/2025 14:03:05.979 18   38.2919
      18 38.2919
      18 38.2919
20/11/2025 14:02:08.142 32   38.2889
      32 38.2889
      32 38.2889
20/11/2025 14:01:57.649 360   38.2889
      360 38.2889
      360 38.2889
20/11/2025 13:59:22.005 100   38.2749
      100 38.2749
      100 38.2749
20/11/2025 13:57:43.327 13   38.2839
      13 38.2839
      13 38.2839
20/11/2025 13:55:20.566 1   38.2839
      1 38.2839
      1 38.2839
20/11/2025 13:51:38.210 2   38.2789
      2 38.2789
      2 38.2789
20/11/2025 13:51:30.577 1   38.2749
      1 38.2749
      1 38.2749
20/11/2025 13:51:17.429 350   38.2769
      250 38.2769
      350 38.2769
      100 38.2769
20/11/2025 13:50:58.626 391   38.2551
      391 38.2551
      391 38.2551
20/11/2025 13:50:39.651 3   38.2481
      3 38.2481
      3 38.2481
20/11/2025 13:50:19.422 53   38.2679
      53 38.2679
      53 38.2679
20/11/2025 13:46:15.383 79   38.2489
      79 38.2489
      79 38.2489
20/11/2025 13:45:29.043 15   38.2509
      15 38.2509
      15 38.2509
20/11/2025 13:45:05.987 2   38.2281
      2 38.2281
      2 38.2281
20/11/2025 13:41:59.059 3   38.2549
      3 38.2549
      3 38.2549
20/11/2025 13:41:58.245 20   38.2539
      20 38.2539
      20 38.2539
20/11/2025 13:41:09.477 284   38.2271
      284 38.2271
      284 38.2271
20/11/2025 13:40:56.276 1 400   38.2291
      1 400 38.2291
      1 400 38.2291
20/11/2025 13:40:00.173 4   38.2459
      4 38.2459
      4 38.2459
20/11/2025 13:38:38.946 8   38.2131
      8 38.2131
      8 38.2131
20/11/2025 13:38:18.542 109   38.2309
      109 38.2309
      109 38.2309
20/11/2025 13:38:02.347 1   38.2309
      1 38.2309
      1 38.2309
20/11/2025 13:38:01.463 2   38.2309
      2 38.2309
      2 38.2309
20/11/2025 13:36:32.313 1   38.2339
      1 38.2339
      1 38.2339
20/11/2025 13:35:21.496 1 000   38.2399
      1 000 38.2399
      14 38.2399
      986 38.2399
20/11/2025 13:31:10.968 3   38.2131
      3 38.2131
      3 38.2131

       

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