iShs Core MSCI EM IMI U.ETF

665

606

38.4134

       

Date Time Volume Order Volume Price
13/11/2025 21:52:32.042 10   38.4134
      10 38.4134
      10 38.4134
13/11/2025 21:51:37.912 15   38.433
      15 38.433
      15 38.433
13/11/2025 21:48:10.122 26   38.2997
      26 38.2997
      26 38.2997
13/11/2025 21:48:05.809 5   38.2994
      5 38.2994
      5 38.2994
13/11/2025 21:43:12.593 20   38.4528
      20 38.4528
      20 38.4528
13/11/2025 21:42:00.789 195   38.4665
      195 38.4665
      195 38.4665
13/11/2025 21:40:19.587 4   38.3088
      4 38.3088
      4 38.3088
13/11/2025 21:38:41.513 1   38.4491
      1 38.4491
      1 38.4491
13/11/2025 21:35:20.803 2   38.4324
      2 38.4324
      2 38.4324
13/11/2025 21:34:17.110 104   38.4207
      104 38.4207
      104 38.4207
13/11/2025 21:27:51.717 97   38.2264
      97 38.2264
      97 38.2264
13/11/2025 21:25:44.768 1   38.366
      1 38.366
      1 38.366
13/11/2025 21:25:25.206 18   38.3582
      18 38.3582
      18 38.3582
13/11/2025 21:22:21.629 200   38.3769
      200 38.3769
      200 38.3769
13/11/2025 21:21:59.368 300   38.3161
      300 38.3161
      300 38.3161
13/11/2025 21:21:18.389 50   38.30
      50 38.30
      50 38.30
13/11/2025 21:20:11.090 90   38.3332
      90 38.3332
      90 38.3332
13/11/2025 21:20:06.140 300   38.3332
      300 38.3332
      300 38.3332
13/11/2025 21:18:59.577 100   38.1948
      35 38.1948
      100 38.1948
      39 38.1948
      26 38.1948
13/11/2025 21:18:08.449 7   38.3374
      7 38.3374
      7 38.3374
13/11/2025 21:14:29.920 1   38.3707
      1 38.3707
      1 38.3707
13/11/2025 21:14:26.189 9   38.3764
      9 38.3764
      9 38.3764
13/11/2025 21:06:23.508 100   38.3446
      100 38.3446
      100 38.3446
13/11/2025 21:02:01.044 5   38.3686
      5 38.3686
      5 38.3686
13/11/2025 21:01:30.922 5   38.3729
      5 38.3729
      5 38.3729
13/11/2025 21:01:20.382 5   38.3702
      5 38.3702
      5 38.3702
13/11/2025 20:59:08.703 8   38.3641
      8 38.3641
      8 38.3641
13/11/2025 20:58:40.725 3   38.3771
      3 38.3771
      3 38.3771
13/11/2025 20:56:12.950 260   38.3246
      260 38.3246
      260 38.3246
13/11/2025 20:52:07.333 65   38.3678
      65 38.3678
      65 38.3678
13/11/2025 20:52:04.676 50   38.3606
      50 38.3606
      50 38.3606
13/11/2025 20:49:53.962 50   38.2061
      50 38.2061
      50 38.2061
13/11/2025 20:47:16.529 5   38.3842
      5 38.3842
      5 38.3842
13/11/2025 20:45:17.215 88   38.38
      88 38.38
      88 38.38
13/11/2025 20:45:16.978 267   38.38
      267 38.38
      267 38.38
13/11/2025 20:45:02.609 947   38.38
      947 38.38
      947 38.38
13/11/2025 20:42:39.783 1   38.2196
      1 38.2196
      1 38.2196
13/11/2025 20:39:32.398 9   38.2513
      9 38.2513
      9 38.2513
13/11/2025 20:38:13.884 46   38.41
      46 38.41
      46 38.41
13/11/2025 20:33:38.450 230   38.4548
      230 38.4548
      230 38.4548
13/11/2025 20:33:16.796 90   38.4424
      90 38.4424
      90 38.4424
13/11/2025 20:33:07.995 300   38.4424
      300 38.4424
      300 38.4424
13/11/2025 20:24:30.182 7   38.4061
      7 38.4061
      7 38.4061
13/11/2025 20:20:44.743 3   38.3714
      3 38.3714
      3 38.3714
13/11/2025 20:18:47.116 105   38.3761
      105 38.3761
      105 38.3761
13/11/2025 20:16:39.791 14   38.3517
      14 38.3517
      14 38.3517
13/11/2025 20:16:25.957 5   38.3574
      5 38.3574
      5 38.3574
13/11/2025 20:14:40.766 23   38.1923
      23 38.1923
      23 38.1923
13/11/2025 20:06:29.525 286   38.3849
      286 38.3849
      286 38.3849
13/11/2025 20:05:45.973 300   38.3732
      300 38.3732
      300 38.3732
13/11/2025 20:04:45.845 15   38.3676
      15 38.3676
      15 38.3676
13/11/2025 20:04:29.201 3   38.3591
      3 38.3591
      3 38.3591
13/11/2025 20:04:22.350 4   38.2397
      4 38.2397
      4 38.2397
13/11/2025 20:04:11.042 130   38.3666
      130 38.3666
      130 38.3666
13/11/2025 20:03:49.937 10   38.3634
      10 38.3634
      10 38.3634
13/11/2025 20:03:01.491 5   38.3724
      5 38.3724
      5 38.3724
13/11/2025 20:02:16.408 135   38.2396
      135 38.2396
      135 38.2396
13/11/2025 20:01:03.468 250   38.2716
      250 38.2716
      250 38.2716
13/11/2025 20:00:46.488 270   38.3892
      200 38.3892
      270 38.3892
      70 38.3892
13/11/2025 19:59:07.477 300   38.3892
      300 38.3892
      300 38.3892
13/11/2025 19:57:14.897 10   38.3864
      10 38.3864
      10 38.3864
13/11/2025 19:55:18.766 1   38.3981
      1 38.3981
      1 38.3981
13/11/2025 19:54:58.644 81   38.2532
      81 38.2532
      81 38.2532
13/11/2025 19:54:49.190 1   38.3823
      1 38.3823
      1 38.3823
13/11/2025 19:54:08.025 63   38.2731
      63 38.2731
      63 38.2731
13/11/2025 19:53:07.758 1   38.3957
      1 38.3957
      1 38.3957
13/11/2025 19:52:10.043 6   38.3929
      6 38.3929
      6 38.3929
13/11/2025 19:52:03.084 13   38.4059
      13 38.4059
      13 38.4059
13/11/2025 19:51:39.003 1   38.3941
      1 38.3941
      1 38.3941
13/11/2025 19:48:49.091 6   38.3837
      6 38.3837
      6 38.3837
13/11/2025 19:45:25.103 135   38.2619
      135 38.2619
      135 38.2619
13/11/2025 19:44:10.566 9   38.3658
      9 38.3658
      9 38.3658
13/11/2025 19:39:39.298 117   38.3245
      117 38.3245
      117 38.3245
13/11/2025 19:38:10.492 3   38.2131
      3 38.2131
      3 38.2131
13/11/2025 19:37:54.897 14   38.3324
      14 38.3324
      14 38.3324
13/11/2025 19:37:41.826 40   38.24
      40 38.24
      40 38.24
13/11/2025 19:36:36.419 1   38.3544
      1 38.3544
      1 38.3544
13/11/2025 19:35:16.674 39   38.35
      39 38.35
      39 38.35
13/11/2025 19:34:49.875 1   38.3619
      1 38.3619
      1 38.3619
13/11/2025 19:34:22.576 91   38.3631
      91 38.3631
      91 38.3631
13/11/2025 19:32:06.534 1   38.3602
      1 38.3602
      1 38.3602
13/11/2025 19:31:16.236 27   38.3595
      27 38.3595
      27 38.3595
13/11/2025 19:28:08.902 3   38.2536
      3 38.2536
      3 38.2536
13/11/2025 19:27:59.343 1   38.3825
      1 38.3825
      1 38.3825
13/11/2025 19:27:17.815 25   38.2461
      25 38.2461
      20 38.2461
      5 38.2461
13/11/2025 19:26:47.201 45   38.30
      5 38.30
      45 38.30
      10 38.30
      30 38.30
13/11/2025 19:23:40.720 1   38.4176
      1 38.4176
      1 38.4176
13/11/2025 19:23:40.384 30   38.4152
      30 38.4152
      30 38.4152
13/11/2025 19:22:59.655 4   38.29
      4 38.29
      4 38.29
13/11/2025 19:21:46.912 1   38.3995
      1 38.3995
      1 38.3995
13/11/2025 19:21:36.479 140   38.40
      25 38.40
      140 38.40
      15 38.40
      100 38.40
13/11/2025 19:21:18.749 1   38.4107
      1 38.4107
      1 38.4107
13/11/2025 19:17:04.254 1   38.4315
      1 38.4315
      1 38.4315
13/11/2025 19:14:05.184 3   38.4618
      3 38.4618
      3 38.4618
13/11/2025 19:11:32.665 1   38.4562
      1 38.4562
      1 38.4562
13/11/2025 19:11:31.480 1   38.456
      1 38.456
      1 38.456
13/11/2025 19:09:24.004 200   38.4641
      200 38.4641
      200 38.4641
13/11/2025 19:09:20.491 300   38.4641
      300 38.4641
      300 38.4641
13/11/2025 19:08:09.471 3   38.4777
      3 38.4777
      3 38.4777
13/11/2025 19:02:03.507 20   38.4516
      20 38.4516
      20 38.4516
13/11/2025 19:00:42.807 40   38.4591
      40 38.4591
      40 38.4591
13/11/2025 18:59:55.844 52   38.442
      52 38.442
      52 38.442
13/11/2025 18:58:23.263 31   38.4424
      31 38.4424
      31 38.4424
13/11/2025 18:57:01.612 5   38.46
      5 38.46
      5 38.46
13/11/2025 18:54:03.173 53   38.4755
      53 38.4755
      53 38.4755
13/11/2025 18:52:09.765 1   38.4595
      1 38.4595
      1 38.4595
13/11/2025 18:51:39.480 3   38.3295
      3 38.3295
      3 38.3295
13/11/2025 18:51:22.370 2   38.4691
      2 38.4691
      2 38.4691
13/11/2025 18:47:08.383 65   38.4498
      65 38.4498
      65 38.4498
13/11/2025 18:46:20.564 30   38.45
      30 38.45
      30 38.45
13/11/2025 18:41:47.203 4   38.51
      4 38.51
      4 38.51
13/11/2025 18:41:42.765 1   38.5179
      1 38.5179
      1 38.5179
13/11/2025 18:35:26.589 7   38.545
      7 38.545
      7 38.545
13/11/2025 18:30:28.906 100   38.5453
      100 38.5453
      100 38.5453
13/11/2025 18:30:17.776 88   38.5425
      88 38.5425
      88 38.5425
13/11/2025 18:28:40.860 3   38.5347
      3 38.5347
      3 38.5347
13/11/2025 18:26:21.007 100   38.523
      100 38.523
      100 38.523
13/11/2025 18:25:52.740 7   38.5219
      7 38.5219
      7 38.5219
13/11/2025 18:23:48.213 12   38.5347
      12 38.5347
      12 38.5347
13/11/2025 18:22:30.328 1   38.5138
      1 38.5138
      1 38.5138
13/11/2025 18:20:42.931 3   38.3666
      3 38.3666
      3 38.3666
13/11/2025 18:19:58.779 2   38.4901
      2 38.4901
      2 38.4901
13/11/2025 18:19:29.286 10   38.5054
      10 38.5054
      10 38.5054
13/11/2025 18:14:21.019 108   38.4756
      102 38.4756
      108 38.4756
      6 38.4756
13/11/2025 18:12:02.382 300   38.4887
      300 38.4887
      300 38.4887
13/11/2025 18:06:23.268 9   38.4079
      9 38.4079
      9 38.4079
13/11/2025 18:05:48.192 1   38.5184
      1 38.5184
      1 38.5184
13/11/2025 18:05:47.315 25   38.5198
      25 38.5198
      25 38.5198
13/11/2025 18:04:16.522 1   38.5113
      1 38.5113
      1 38.5113
13/11/2025 18:03:08.649 260   38.4881
      260 38.4881
      260 38.4881
13/11/2025 18:01:03.275 3   38.5276
      3 38.5276
      3 38.5276
13/11/2025 17:58:57.509 10   38.4917
      10 38.4917
      10 38.4917
13/11/2025 17:55:34.980 105   38.50
      105 38.50
      105 38.50
13/11/2025 17:54:49.519 25   38.5067
      25 38.5067
      25 38.5067
13/11/2025 17:52:11.415 30   38.5136
      30 38.5136
      30 38.5136
13/11/2025 17:50:57.323 2   38.4807
      2 38.4807
      2 38.4807
13/11/2025 17:49:20.106 1   38.4792
      1 38.4792
      1 38.4792
13/11/2025 17:46:23.103 3   38.4785
      3 38.4785
      3 38.4785
13/11/2025 17:46:20.959 17   38.35
      2 38.35
      17 38.35
      15 38.35
13/11/2025 17:44:56.283 5   38.3456
      5 38.3456
      5 38.3456
13/11/2025 17:40:48.316 6   38.3558
      6 38.3558
      5 38.3558
      1 38.3558
13/11/2025 17:40:01.830 25   38.4996
      25 38.4996
      25 38.4996
13/11/2025 17:37:12.982 100   38.5059
      100 38.5059
      100 38.5059
13/11/2025 17:35:52.347 13   38.5452
      13 38.5452
      13 38.5452
13/11/2025 17:31:24.718 181   38.5388
      181 38.5388
      181 38.5388
13/11/2025 17:31:09.553 130   38.5382
      130 38.5382
      130 38.5382
13/11/2025 17:30:02.316 1   38.4909
      1 38.4909
      1 38.4909
13/11/2025 17:28:01.699 100   38.4849
      100 38.4849
      100 38.4849
13/11/2025 17:27:55.238 2   38.4889
      2 38.4889
      2 38.4889
13/11/2025 17:27:11.481 1   38.4909
      1 38.4909
      1 38.4909
13/11/2025 17:27:08.523 1   38.4909
      1 38.4909
      1 38.4909
13/11/2025 17:27:07.171 12   38.4909
      12 38.4909
      12 38.4909
13/11/2025 17:24:48.833 50   38.49
      50 38.49
      50 38.49
13/11/2025 17:24:46.168 24   38.4929
      24 38.4929
      24 38.4929
13/11/2025 17:23:44.982 4   38.5309
      4 38.5309
      4 38.5309
13/11/2025 17:22:39.834 6   38.5099
      6 38.5099
      6 38.5099
13/11/2025 17:19:46.234 2   38.4999
      2 38.4999
      2 38.4999
13/11/2025 17:19:11.308 966   38.50
      50 38.50
      100 38.50
      250 38.50
      27 38.50
      129 38.50
      966 38.50
      20 38.50
      130 38.50
      260 38.50
13/11/2025 17:19:09.049 3   38.4791
      1 38.4791
      2 38.4791
      3 38.4791
13/11/2025 17:18:58.283 6   38.5119
      6 38.5119
      6 38.5119
13/11/2025 17:18:51.745 52   38.5159
      52 38.5159
      52 38.5159
13/11/2025 17:17:41.757 50   38.51
      50 38.51
      50 38.51
13/11/2025 17:16:11.568 1   38.5279
      1 38.5279
      1 38.5279
13/11/2025 17:14:52.000 2   38.5359
      2 38.5359
      2 38.5359
13/11/2025 17:13:43.673 1   38.5239
      1 38.5239
      1 38.5239
13/11/2025 17:11:01.414 26   38.5141
      26 38.5141
      26 38.5141
13/11/2025 17:09:20.932 51   38.5539
      51 38.5539
      51 38.5539
13/11/2025 17:09:16.025 10   38.5261
      10 38.5261
      10 38.5261
13/11/2025 17:09:03.608 4   38.5469
      4 38.5469
      4 38.5469
13/11/2025 17:07:27.800 117   38.5289
      117 38.5289
      117 38.5289
13/11/2025 17:07:22.274 400   38.5319
      400 38.5319
      400 38.5319
13/11/2025 17:05:42.700 518   38.5449
      518 38.5449
      518 38.5449
13/11/2025 17:05:34.555 5   38.5261
      5 38.5261
      5 38.5261
13/11/2025 17:03:18.979 1 032   38.5809
      1 032 38.5809
      1 032 38.5809
13/11/2025 17:02:35.074 1   38.5661
      1 38.5661
      1 38.5661
13/11/2025 17:02:33.909 14   38.5671
      14 38.5671
      14 38.5671
13/11/2025 17:02:32.788 1   38.5671
      1 38.5671
      1 38.5671
13/11/2025 17:02:22.531 3   38.5751
      3 38.5751
      3 38.5751
13/11/2025 17:02:21.417 44   38.5751
      44 38.5751
      44 38.5751
13/11/2025 17:01:14.271 6   38.5811
      6 38.5811
      6 38.5811
13/11/2025 17:00:13.166 8   38.5671
      8 38.5671
      8 38.5671
13/11/2025 16:59:08.601 15   38.5779
      15 38.5779
      15 38.5779
13/11/2025 16:58:13.081 5   38.5689
      5 38.5689
      5 38.5689
13/11/2025 16:51:35.764 34   38.6029
      34 38.6029
      34 38.6029
13/11/2025 16:51:01.556 1   38.5949
      1 38.5949
      1 38.5949
13/11/2025 16:50:28.965 1   38.5759
      1 38.5759
      1 38.5759
13/11/2025 16:47:07.769 70   38.5801
      70 38.5801
      70 38.5801
13/11/2025 16:47:07.724 136   38.60
      129 38.60
      136 38.60
      7 38.60
13/11/2025 16:47:07.624 42   38.6001
      42 38.6001
      42 38.6001
13/11/2025 16:45:58.209 100   38.61
      100 38.61
      100 38.61
13/11/2025 16:45:10.609 3   38.6101
      3 38.6101
      3 38.6101
13/11/2025 16:44:37.900 1   38.6309
      1 38.6309
      1 38.6309
13/11/2025 16:42:32.236 6   38.6529
      6 38.6529
      6 38.6529
13/11/2025 16:38:43.920 2   38.6449
      2 38.6449
      2 38.6449
13/11/2025 16:36:40.559 43   38.6589
      43 38.6589
      43 38.6589
13/11/2025 16:36:08.382 3   38.6381
      3 38.6381
      3 38.6381
13/11/2025 16:35:30.830 6   38.6739
      6 38.6739
      6 38.6739
13/11/2025 16:26:47.674 4   38.7051
      4 38.7051
      4 38.7051
13/11/2025 16:26:39.800 6   38.7081
      6 38.7081
      6 38.7081
13/11/2025 16:25:17.879 1   38.7619
      1 38.7619
      1 38.7619
13/11/2025 16:24:44.618 1   38.7699
      1 38.7699
      1 38.7699
13/11/2025 16:24:39.517 24   38.7699
      24 38.7699
      24 38.7699
13/11/2025 16:19:06.895 115   38.7999
      115 38.7999
      115 38.7999
13/11/2025 16:17:15.084 257   38.8059
      257 38.8059
      257 38.8059
13/11/2025 16:13:37.154 1   38.7939
      1 38.7939
      1 38.7939
13/11/2025 16:07:19.910 27   38.7241
      27 38.7241
      27 38.7241
13/11/2025 16:06:47.437 905   38.7459
      905 38.7459
      905 38.7459
13/11/2025 16:06:07.537 800   38.7011
      800 38.7011
      800 38.7011
13/11/2025 16:05:09.104 3   38.7011
      3 38.7011
      3 38.7011
13/11/2025 16:04:39.721 1   38.7089
      1 38.7089
      1 38.7089
13/11/2025 16:03:52.961 5   38.7329
      5 38.7329
      5 38.7329
13/11/2025 16:03:21.634 2   38.7269
      2 38.7269
      2 38.7269
13/11/2025 16:02:51.913 538   38.7259
      538 38.7259
      538 38.7259
13/11/2025 16:02:39.200 1 400   38.7259
      1 400 38.7259
      1 400 38.7259
13/11/2025 16:02:21.364 2   38.7379
      2 38.7379
      2 38.7379
13/11/2025 16:01:28.983 12   38.7499
      12 38.7499
      12 38.7499
13/11/2025 16:00:09.938 3   38.7421
      3 38.7421
      3 38.7421
13/11/2025 16:00:04.798 1   38.7539
      1 38.7539
      1 38.7539
13/11/2025 16:00:01.186 1   38.7499
      1 38.7499
      1 38.7499
13/11/2025 15:59:40.366 6   38.7491
      6 38.7491
      6 38.7491
13/11/2025 15:59:37.637 100   38.7649
      100 38.7649
      100 38.7649
13/11/2025 15:59:37.237 129   38.7649
      129 38.7649
      129 38.7649
13/11/2025 15:59:36.176 352   38.7649
      352 38.7649
      352 38.7649
13/11/2025 15:59:05.936 30   38.7689
      30 38.7689
      30 38.7689
13/11/2025 15:58:54.994 75   38.7689
      75 38.7689
      75 38.7689
13/11/2025 15:58:46.682 100   38.7679
      100 38.7679
      100 38.7679
13/11/2025 15:57:33.470 2   38.7539
      2 38.7539
      2 38.7539
13/11/2025 15:56:37.682 26   38.7679
      26 38.7679
      26 38.7679
13/11/2025 15:56:33.310 8   38.7639
      8 38.7639
      8 38.7639
13/11/2025 15:54:57.142 1   38.7539
      1 38.7539
      1 38.7539
13/11/2025 15:54:28.409 14   38.7759
      14 38.7759
      14 38.7759
13/11/2025 15:52:26.979 12   38.7739
      12 38.7739
      12 38.7739
13/11/2025 15:49:18.567 6   38.7691
      6 38.7691
      6 38.7691
13/11/2025 15:47:50.422 30   38.7579
      30 38.7579
      30 38.7579
13/11/2025 15:45:06.418 150   38.70
      150 38.70
      150 38.70
13/11/2025 15:44:36.737 25   38.725
      25 38.725
      25 38.725
13/11/2025 15:43:31.739 773   38.75
      773 38.75
      773 38.75
13/11/2025 15:41:24.529 20   38.7661
      20 38.7661
      20 38.7661
13/11/2025 15:39:57.752 102   38.7859
      102 38.7859
      102 38.7859
13/11/2025 15:38:31.913 1 100   38.7829
      1 100 38.7829
      1 100 38.7829
13/11/2025 15:38:30.229 37   38.7829
      37 38.7829
      37 38.7829
13/11/2025 15:37:17.748 6   38.80
      2 38.80
      3 38.80
      1 38.80
      6 38.80
13/11/2025 15:36:31.444 2   38.82
      2 38.82
      2 38.82
13/11/2025 15:36:09.165 205   38.8041
      205 38.8041
      195 38.8041
      10 38.8041
13/11/2025 15:35:58.233 150   38.8559
      150 38.8559
      150 38.8559
13/11/2025 15:35:00.812 214   38.8391
      214 38.8391
      214 38.8391
13/11/2025 15:35:00.679 256   38.8649
      256 38.8649
      256 38.8649
13/11/2025 15:31:12.310 3   38.82
      3 38.82
      3 38.82
13/11/2025 15:30:05.343 120   38.8559
      120 38.8559
      120 38.8559
13/11/2025 15:29:20.350 18   38.8501
      18 38.8501
      18 38.8501
13/11/2025 15:28:24.223 13   38.86
      13 38.86
      13 38.86
13/11/2025 15:26:48.247 4   38.87
      4 38.87
      4 38.87
13/11/2025 15:24:14.251 7   38.8729
      7 38.8729
      7 38.8729
13/11/2025 15:23:03.287 200   38.8599
      200 38.8599
      200 38.8599
13/11/2025 15:18:32.084 14   38.8589
      14 38.8589
      14 38.8589
13/11/2025 15:17:27.514 25   38.8549
      25 38.8549
      25 38.8549
13/11/2025 15:16:48.069 1   38.8559
      1 38.8559
      1 38.8559
13/11/2025 15:16:26.539 4   38.8401
      4 38.8401
      4 38.8401
13/11/2025 15:15:51.719 58   38.8539
      58 38.8539
      58 38.8539
13/11/2025 15:14:46.802 3   38.8459
      3 38.8459
      3 38.8459
13/11/2025 15:09:40.018 159   38.8211
      159 38.8211
      159 38.8211
13/11/2025 15:08:38.217 11   38.8271
      11 38.8271
      11 38.8271
13/11/2025 15:07:06.110 105   38.85
      55 38.85
      105 38.85
      50 38.85
13/11/2025 15:06:11.273 2   38.8689
      2 38.8689
      2 38.8689
13/11/2025 15:04:17.108 6   38.8719
      6 38.8719
      6 38.8719
13/11/2025 15:01:26.263 40   38.8919
      40 38.8919
      40 38.8919
13/11/2025 14:59:39.426 3   38.8701
      3 38.8701
      3 38.8701
13/11/2025 14:59:09.134 1   38.8899
      1 38.8899
      1 38.8899
13/11/2025 14:48:20.452 13   38.9159
      13 38.9159
      13 38.9159
13/11/2025 14:47:27.202 35   38.9069
      35 38.9069
      35 38.9069
13/11/2025 14:47:19.799 52   38.8851
      52 38.8851
      52 38.8851
13/11/2025 14:44:43.200 9   38.8811
      9 38.8811
      9 38.8811
13/11/2025 14:42:34.651 2   38.9019
      2 38.9019
      2 38.9019
13/11/2025 14:40:58.174 53   38.9069
      53 38.9069
      53 38.9069
13/11/2025 14:38:51.512 1   38.9009
      1 38.9009
      1 38.9009
13/11/2025 14:37:33.689 130   38.9089
      130 38.9089
      130 38.9089
13/11/2025 14:35:49.696 514   38.90
      514 38.90
      514 38.90
13/11/2025 14:28:51.166 8   38.9165
      8 38.9165
      8 38.9165
13/11/2025 14:28:30.856 1   38.9889
      1 38.9889
      1 38.9889
13/11/2025 14:22:54.203 10   38.9289
      10 38.9289
      10 38.9289
13/11/2025 14:18:51.788 10   38.9409
      10 38.9409
      10 38.9409
13/11/2025 14:18:11.876 3   38.9449
      3 38.9449
      3 38.9449
13/11/2025 14:15:58.340 138   38.9469
      138 38.9469
      138 38.9469
13/11/2025 14:10:14.446 2   38.9429
      2 38.9429
      2 38.9429
13/11/2025 14:07:58.694 20   38.94
      20 38.94
      20 38.94
13/11/2025 14:07:30.334 6   38.9449
      6 38.9449
      6 38.9449
13/11/2025 14:07:20.168 1   38.9469
      1 38.9469
      1 38.9469
13/11/2025 14:05:30.030 20   38.9232
      20 38.9232
      20 38.9232
13/11/2025 13:57:24.305 10   38.9569
      10 38.9569
      10 38.9569
13/11/2025 13:56:16.690 780   38.9462
      780 38.9462
      780 38.9462
13/11/2025 13:55:29.740 256   38.9629
      256 38.9629
      256 38.9629
13/11/2025 13:51:33.743 50   38.9589
      50 38.9589
      50 38.9589
13/11/2025 13:51:20.718 4   38.9609
      4 38.9609
      4 38.9609
13/11/2025 13:49:17.938 380   38.9581
      380 38.9581
      380 38.9581
13/11/2025 13:48:49.367 13   38.9719
      13 38.9719
      13 38.9719
13/11/2025 13:46:58.218 15   38.9531
      15 38.9531
      15 38.9531
13/11/2025 13:38:53.360 1 052   38.9609
      1 052 38.9609
      1 052 38.9609
13/11/2025 13:32:10.394 3   38.9151
      3 38.9151
      3 38.9151
13/11/2025 13:32:03.750 1   38.9369
      1 38.9369
      1 38.9369
13/11/2025 13:31:25.519 1   38.9429
      1 38.9429
      1 38.9429
13/11/2025 13:26:06.057 33   38.9183
      33 38.9183
      33 38.9183
13/11/2025 13:24:18.772 2   38.9469
      2 38.9469
      2 38.9469
13/11/2025 13:20:46.102 1   38.9359
      1 38.9359
      1 38.9359
13/11/2025 13:15:13.570 231   38.93
      231 38.93
      231 38.93
13/11/2025 13:11:30.561 83   38.9845
      80 38.9845
      27 38.9845
      3 38.9845
      56 38.9845
13/11/2025 13:06:43.023 3   38.9229
      3 38.9229
      3 38.9229
13/11/2025 13:02:09.806 22   38.9569
      22 38.9569
      22 38.9569
13/11/2025 12:59:41.539 1   38.9531
      1 38.9531
      1 38.9531
13/11/2025 12:57:25.547 195   38.9939
      195 38.9939
      195 38.9939
13/11/2025 12:57:19.533 1   38.9939
      1 38.9939
      1 38.9939
13/11/2025 12:56:30.110 3   38.9569
      3 38.9569
      3 38.9569
13/11/2025 12:56:02.233 15   38.9569
      15 38.9569
      15 38.9569
13/11/2025 12:55:23.909 8   38.9569
      8 38.9569
      8 38.9569
13/11/2025 12:51:36.087 7   38.9649
      7 38.9649
      7 38.9649
13/11/2025 12:51:09.924 3   38.9471
      3 38.9471
      3 38.9471
13/11/2025 12:50:52.011 3   38.9649
      3 38.9649
      3 38.9649
13/11/2025 12:50:17.809 1   38.9529
      1 38.9529
      1 38.9529
13/11/2025 12:47:07.667 1   38.9429
      1 38.9429
      1 38.9429
13/11/2025 12:47:06.637 2   38.9429
      2 38.9429
      2 38.9429
13/11/2025 12:43:58.118 3   38.9459
      3 38.9459
      3 38.9459
13/11/2025 12:40:50.535 160   38.9279
      160 38.9279
      160 38.9279
13/11/2025 12:37:57.451 8   38.9011
      8 38.9011
      8 38.9011
13/11/2025 12:35:15.922 1   38.9219
      1 38.9219
      1 38.9219
13/11/2025 12:31:20.608 1   38.9241
      1 38.9241
      1 38.9241
13/11/2025 12:27:02.987 38   38.95
      36 38.95
      38 38.95
      2 38.95

       

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