Xtr.(IE)-MSCI Emerging Markets

224

205

63.4679

Date Time Volume Order Volume Price
03/12/2025 18:59:38.692 150   63.4679
      150 63.4679
      150 63.4679
03/12/2025 18:54:13.871 5   63.4499
      5 63.4499
      5 63.4499
03/12/2025 18:52:54.120 150   63.4499
      150 63.4499
      150 63.4499
03/12/2025 18:45:20.565 95   63.2301
      15 63.2301
      80 63.2301
      95 63.2301
03/12/2025 18:44:37.417 10   63.4659
      10 63.4659
      10 63.4659
03/12/2025 18:44:00.515 2   63.4659
      2 63.4659
      2 63.4659
03/12/2025 18:38:00.653 220   63.4339
      220 63.4339
      220 63.4339
03/12/2025 18:37:01.371 10   63.4339
      10 63.4339
      10 63.4339
03/12/2025 18:34:19.793 16   63.4659
      16 63.4659
      16 63.4659
03/12/2025 18:33:14.069 4   63.4659
      4 63.4659
      4 63.4659
03/12/2025 18:25:34.787 10   63.4659
      10 63.4659
      10 63.4659
03/12/2025 18:20:04.952 86   63.4339
      86 63.4339
      86 63.4339
03/12/2025 18:18:59.673 5   63.4499
      5 63.4499
      5 63.4499
03/12/2025 18:10:36.048 64   63.3919
      64 63.3919
      64 63.3919
03/12/2025 18:10:08.873 16   63.3919
      16 63.3919
      16 63.3919
03/12/2025 18:08:37.873 15   63.2001
      15 63.2001
      15 63.2001
03/12/2025 18:02:56.834 9   63.3959
      9 63.3959
      9 63.3959
03/12/2025 18:02:27.339 160   63.2001
      10 63.2001
      150 63.2001
      160 63.2001
03/12/2025 17:59:45.858 150   63.3819
      150 63.3819
      150 63.3819
03/12/2025 17:58:22.837 3   63.3819
      3 63.3819
      3 63.3819
03/12/2025 17:49:38.629 5   63.2261
      5 63.2261
      5 63.2261
03/12/2025 17:43:52.107 3   63.4779
      3 63.4779
      3 63.4779
03/12/2025 17:42:30.908 1   63.4779
      1 63.4779
      1 63.4779
03/12/2025 17:41:13.738 67   63.2481
      67 63.2481
      67 63.2481
03/12/2025 17:40:37.015 7   63.2421
      7 63.2421
      7 63.2421
03/12/2025 17:37:58.439 3   63.2741
      3 63.2741
      3 63.2741
03/12/2025 17:37:32.578 164   63.2881
      164 63.2881
      164 63.2881
03/12/2025 17:36:40.439 200   63.2741
      200 63.2741
      190 63.2741
      10 63.2741
03/12/2025 17:28:47.500 58   63.3879
      58 63.3879
      58 63.3879
03/12/2025 17:25:25.693 237   63.3899
      237 63.3899
      237 63.3899
03/12/2025 17:24:06.587 52   63.3879
      52 63.3879
      52 63.3879
03/12/2025 17:22:26.110 42   63.3901
      42 63.3901
      42 63.3901
03/12/2025 17:16:39.199 9   63.3541
      9 63.3541
      9 63.3541
03/12/2025 17:07:00.460 6   63.45
      6 63.45
      6 63.45
03/12/2025 17:00:00.983 36   63.4539
      36 63.4539
      36 63.4539
03/12/2025 16:51:38.553 10   63.4581
      10 63.4581
      10 63.4581
03/12/2025 16:41:01.384 5   63.5099
      5 63.5099
      5 63.5099
03/12/2025 16:38:50.662 39   63.5079
      39 63.5079
      39 63.5079
03/12/2025 16:29:29.480 155   63.4219
      155 63.4219
      155 63.4219
03/12/2025 16:22:02.644 116   63.4119
      116 63.4119
      116 63.4119
03/12/2025 16:16:09.974 1   63.4159
      1 63.4159
      1 63.4159
03/12/2025 16:11:40.379 111   63.3561
      111 63.3561
      111 63.3561
03/12/2025 16:06:28.116 8   63.4179
      8 63.4179
      8 63.4179
03/12/2025 16:04:46.930 2   63.4279
      2 63.4279
      2 63.4279
03/12/2025 16:03:10.863 5   63.3899
      5 63.3899
      5 63.3899
03/12/2025 16:03:10.451 19   63.3959
      19 63.3959
      19 63.3959
03/12/2025 16:02:30.401 3   63.3579
      3 63.3579
      3 63.3579
03/12/2025 16:01:41.020 50   63.3539
      50 63.3539
      50 63.3539
03/12/2025 16:00:30.705 3   63.3001
      3 63.3001
      3 63.3001
03/12/2025 16:00:01.676 337   63.3579
      337 63.3579
      337 63.3579
03/12/2025 15:59:06.953 1   63.3099
      1 63.3099
      1 63.3099
03/12/2025 15:58:20.344 2   63.3199
      2 63.3199
      2 63.3199
03/12/2025 15:57:34.794 300   63.3199
      300 63.3199
      300 63.3199
03/12/2025 15:57:19.426 31   63.3139
      31 63.3139
      31 63.3139
03/12/2025 15:52:07.916 7   63.32
      7 63.32
      7 63.32
03/12/2025 15:51:49.604 300   63.3439
      300 63.3439
      300 63.3439
03/12/2025 15:48:02.401 80   63.3699
      80 63.3699
      80 63.3699
03/12/2025 15:45:09.380 3   63.3679
      3 63.3679
      3 63.3679
03/12/2025 15:36:13.845 1   63.2981
      1 63.2981
      1 63.2981
03/12/2025 15:35:49.741 140   63.3359
      140 63.3359
      140 63.3359
03/12/2025 15:31:19.262 2   63.3039
      2 63.3039
      2 63.3039
03/12/2025 15:25:28.558 31   63.3078
      31 63.3078
      31 63.3078
03/12/2025 15:08:29.308 12   63.2519
      12 63.2519
      12 63.2519
03/12/2025 15:07:08.917 7   63.30
      7 63.30
      7 63.30
03/12/2025 15:06:07.925 6   63.3319
      6 63.3319
      6 63.3319
03/12/2025 15:04:08.019 62   63.40
      62 63.40
      62 63.40
03/12/2025 15:00:17.486 100   63.4879
      100 63.4879
      100 63.4879
03/12/2025 14:55:14.679 10   63.5019
      10 63.5019
      10 63.5019
03/12/2025 14:47:33.969 3   63.5379
      3 63.5379
      3 63.5379
03/12/2025 14:42:46.493 21   63.5139
      21 63.5139
      21 63.5139
03/12/2025 14:34:26.134 37   63.4819
      37 63.4819
      37 63.4819
03/12/2025 14:33:26.968 1   63.4839
      1 63.4839
      1 63.4839
03/12/2025 14:31:47.545 1   63.4879
      1 63.4879
      1 63.4879
03/12/2025 14:31:32.798 19   63.4779
      19 63.4779
      19 63.4779
03/12/2025 14:31:05.501 1   63.4999
      1 63.4999
      1 63.4999
03/12/2025 14:30:54.704 1   63.4979
      1 63.4979
      1 63.4979
03/12/2025 14:23:37.377 22   63.4321
      22 63.4321
      5 63.4321
      17 63.4321
03/12/2025 14:22:03.779 100   63.4599
      100 63.4599
      100 63.4599
03/12/2025 14:19:39.271 200   63.4599
      200 63.4599
      200 63.4599
03/12/2025 14:19:08.817 8   63.4599
      8 63.4599
      8 63.4599
03/12/2025 14:18:45.793 60   63.4659
      60 63.4659
      60 63.4659
03/12/2025 14:18:31.425 150   63.4679
      150 63.4679
      150 63.4679
03/12/2025 14:14:30.136 268   63.4701
      268 63.4701
      268 63.4701
03/12/2025 14:13:52.351 54   63.4741
      54 63.4741
      54 63.4741
03/12/2025 14:07:35.873 118   63.5159
      118 63.5159
      118 63.5159
03/12/2025 14:00:53.066 15   63.4782
      15 63.4782
      15 63.4782
03/12/2025 13:51:29.489 91   63.5179
      91 63.5179
      91 63.5179
03/12/2025 13:38:02.689 6   63.4859
      6 63.4859
      6 63.4859
03/12/2025 13:34:52.276 1   63.4659
      1 63.4659
      1 63.4659
03/12/2025 13:31:16.577 2   63.4599
      2 63.4599
      2 63.4599
03/12/2025 13:23:59.437 8   63.4599
      8 63.4599
      8 63.4599
03/12/2025 13:19:02.994 44   63.4679
      44 63.4679
      44 63.4679
03/12/2025 13:05:55.389 8   63.4061
      8 63.4061
      8 63.4061
03/12/2025 13:05:37.336 102   63.4359
      102 63.4359
      102 63.4359
03/12/2025 12:58:04.117 2   63.4399
      2 63.4399
      2 63.4399
03/12/2025 12:56:51.095 157   63.4459
      157 63.4459
      157 63.4459
03/12/2025 12:55:31.454 470   63.4499
      470 63.4499
      470 63.4499
03/12/2025 12:49:58.673 63   63.4519
      63 63.4519
      63 63.4519
03/12/2025 12:49:30.938 1   63.4539
      1 63.4539
      1 63.4539
03/12/2025 12:42:21.687 1   63.4559
      1 63.4559
      1 63.4559
03/12/2025 12:39:43.131 4   63.4519
      4 63.4519
      4 63.4519
03/12/2025 12:39:04.637 8   63.4539
      8 63.4539
      8 63.4539
03/12/2025 12:35:54.626 1   63.4381
      1 63.4381
      1 63.4381
03/12/2025 12:34:59.748 2   63.4479
      2 63.4479
      2 63.4479
03/12/2025 12:32:57.852 78   63.4639
      78 63.4639
      78 63.4639
03/12/2025 12:32:10.185 16   63.4559
      16 63.4559
      16 63.4559
03/12/2025 12:29:11.423 6   63.4381
      6 63.4381
      6 63.4381
03/12/2025 12:26:11.159 3   63.4559
      3 63.4559
      3 63.4559
03/12/2025 12:25:25.507 10   63.4421
      10 63.4421
      10 63.4421
03/12/2025 12:24:01.289 13   63.4361
      13 63.4361
      13 63.4361
03/12/2025 12:20:14.053 31   63.4439
      31 63.4439
      31 63.4439
03/12/2025 12:14:56.423 3   63.4439
      3 63.4439
      3 63.4439
03/12/2025 12:10:39.935 14   63.4221
      14 63.4221
      14 63.4221
03/12/2025 12:07:27.176 170   63.4081
      100 63.4081
      70 63.4081
      170 63.4081
03/12/2025 12:00:23.147 1   63.4061
      1 63.4061
      1 63.4061
03/12/2025 11:56:44.667 12   63.4159
      12 63.4159
      12 63.4159
03/12/2025 11:52:54.612 4   63.4119
      4 63.4119
      4 63.4119
03/12/2025 11:52:33.863 4   63.4099
      4 63.4099
      4 63.4099
03/12/2025 11:52:13.068 2   63.3841
      2 63.3841
      2 63.3841
03/12/2025 11:41:55.899 16   63.43
      16 63.43
      16 63.43
03/12/2025 11:34:41.401 100   63.4121
      100 63.4121
      100 63.4121
03/12/2025 11:33:38.886 315   63.4459
      315 63.4459
      315 63.4459
03/12/2025 11:32:00.042 1   63.4459
      1 63.4459
      1 63.4459
03/12/2025 11:27:55.864 31   63.4679
      31 63.4679
      31 63.4679
03/12/2025 11:15:06.613 24   63.4781
      24 63.4781
      24 63.4781
03/12/2025 11:08:18.353 50   63.4979
      50 63.4979
      50 63.4979
03/12/2025 11:03:31.619 6   63.5099
      6 63.5099
      6 63.5099
03/12/2025 11:02:49.376 9   63.5119
      9 63.5119
      9 63.5119
03/12/2025 11:02:25.981 13   63.5159
      13 63.5159
      13 63.5159
03/12/2025 11:00:30.050 1   63.5099
      1 63.5099
      1 63.5099
03/12/2025 10:59:21.426 16   63.4979
      16 63.4979
      16 63.4979
03/12/2025 10:56:52.414 1   63.5059
      1 63.5059
      1 63.5059
03/12/2025 10:51:55.286 40   63.5059
      40 63.5059
      40 63.5059
03/12/2025 10:51:01.305 70   63.4801
      70 63.4801
      70 63.4801
03/12/2025 10:40:39.365 2   63.5279
      2 63.5279
      2 63.5279
03/12/2025 10:35:01.113 394   63.4621
      394 63.4621
      394 63.4621
03/12/2025 10:30:48.924 3   63.4799
      3 63.4799
      3 63.4799
03/12/2025 10:30:34.901 124   63.4799
      124 63.4799
      124 63.4799
03/12/2025 10:30:04.981 100   63.4859
      100 63.4859
      100 63.4859
03/12/2025 10:27:19.329 78   63.4899
      78 63.4899
      78 63.4899
03/12/2025 10:25:21.480 400   63.4979
      400 63.4979
      400 63.4979
03/12/2025 10:24:51.839 1   63.4979
      1 63.4979
      1 63.4979
03/12/2025 10:23:21.624 133   63.4999
      133 63.4999
      133 63.4999
03/12/2025 10:22:15.675 31   63.4859
      31 63.4859
      31 63.4859
03/12/2025 10:14:20.896 10   63.4701
      10 63.4701
      10 63.4701
03/12/2025 10:10:31.201 30   63.4739
      30 63.4739
      30 63.4739
03/12/2025 10:07:17.491 57   63.4879
      57 63.4879
      57 63.4879
03/12/2025 09:54:17.893 27   63.4961
      27 63.4961
      27 63.4961
03/12/2025 09:53:00.319 3   63.4881
      3 63.4881
      3 63.4881
03/12/2025 09:52:39.783 2   63.5139
      2 63.5139
      2 63.5139
03/12/2025 09:52:36.476 1   63.5139
      1 63.5139
      1 63.5139
03/12/2025 09:51:45.234 3   63.5119
      3 63.5119
      3 63.5119
03/12/2025 09:50:02.588 118   63.5119
      118 63.5119
      118 63.5119
03/12/2025 09:47:39.710 1   63.5139
      1 63.5139
      1 63.5139
03/12/2025 09:44:32.330 1   63.5179
      1 63.5179
      1 63.5179
03/12/2025 09:44:08.633 13   63.4861
      13 63.4861
      13 63.4861
03/12/2025 09:43:42.002 1   63.5099
      1 63.5099
      1 63.5099
03/12/2025 09:42:00.187 3   63.4781
      3 63.4781
      3 63.4781
03/12/2025 09:41:32.617 1   63.5059
      1 63.5059
      1 63.5059
03/12/2025 09:41:30.685 30   63.4781
      30 63.4781
      30 63.4781
03/12/2025 09:39:43.892 26   63.4781
      26 63.4781
      26 63.4781
03/12/2025 09:31:01.220 1   63.4679
      1 63.4679
      1 63.4679
03/12/2025 09:25:23.627 1   63.4579
      1 63.4579
      1 63.4579
03/12/2025 09:24:57.975 1   63.4579
      1 63.4579
      1 63.4579
03/12/2025 09:23:44.351 745   63.4539
      745 63.4539
      745 63.4539
03/12/2025 09:23:24.126 1 108   63.4181
      3 63.4181
      1 108 63.4181
      1 105 63.4181
03/12/2025 09:23:18.514 850   63.4181
      850 63.4181
      850 63.4181
03/12/2025 09:23:12.044 850   63.4181
      850 63.4181
      850 63.4181
03/12/2025 09:21:49.869 850   63.4261
      850 63.4261
      850 63.4261
03/12/2025 09:21:36.112 1   63.4579
      1 63.4579
      1 63.4579
03/12/2025 09:21:11.858 1   63.4599
      1 63.4599
      1 63.4599
03/12/2025 09:20:42.578 5   63.4579
      5 63.4579
      5 63.4579
03/12/2025 09:19:43.370 8   63.4539
      8 63.4539
      8 63.4539
03/12/2025 09:16:48.511 54   63.4381
      54 63.4381
      54 63.4381
03/12/2025 09:16:48.152 200   63.4739
      200 63.4739
      200 63.4739
03/12/2025 09:16:08.543 144   63.4739
      144 63.4739
      144 63.4739
03/12/2025 09:16:06.254 24   63.4699
      24 63.4699
      24 63.4699
03/12/2025 09:10:19.065 100   63.4801
      100 63.4801
      100 63.4801
03/12/2025 09:08:01.160 6   63.4501
      6 63.4501
      6 63.4501
03/12/2025 09:02:38.856 2   63.6799
      2 63.6799
      2 63.6799
03/12/2025 08:58:02.653 31   63.5539
      31 63.5539
      31 63.5539
03/12/2025 08:55:44.208 8   63.5539
      8 63.5539
      8 63.5539
03/12/2025 08:55:11.956 1   63.5539
      1 63.5539
      1 63.5539
03/12/2025 08:53:44.570 158   63.5679
      158 63.5679
      158 63.5679
03/12/2025 08:53:26.744 31   63.5679
      31 63.5679
      31 63.5679
03/12/2025 08:51:59.333 4   63.3301
      4 63.3301
      4 63.3301
03/12/2025 08:45:37.097 1   63.5359
      1 63.5359
      1 63.5359
03/12/2025 08:39:50.718 1   63.5519
      1 63.5519
      1 63.5519
03/12/2025 08:38:32.160 39   63.3001
      20 63.3001
      39 63.3001
      19 63.3001
03/12/2025 08:35:19.788 11   63.5379
      11 63.5379
      11 63.5379
03/12/2025 08:26:42.153 1   63.2981
      1 63.2981
      1 63.2981
03/12/2025 08:19:40.174 1   63.5059
      1 63.5059
      1 63.5059
03/12/2025 08:18:55.388 142   63.5059
      142 63.5059
      142 63.5059
03/12/2025 08:15:30.392 80   63.5359
      80 63.5359
      80 63.5359
03/12/2025 08:15:25.530 175   63.5359
      175 63.5359
      175 63.5359
03/12/2025 08:14:35.212 6   63.2841
      6 63.2841
      6 63.2841
03/12/2025 08:07:54.579 15   63.3001
      15 63.3001
      15 63.3001
03/12/2025 08:01:00.919 3   63.3481
      3 63.3481
      3 63.3481
03/12/2025 08:00:23.478 2   63.6049
      2 63.6049
      2 63.6049
03/12/2025 08:00:02.745 3   63.6019
      3 63.6019
      3 63.6019
03/12/2025 07:55:49.280 9   63.6059
      9 63.6059
      9 63.6059
03/12/2025 07:49:31.853 5   63.3131
      5 63.3131
      5 63.3131
03/12/2025 07:34:09.400 31   63.6459
      31 63.6459
      31 63.6459
03/12/2025 07:33:40.634 235   63.6429
      157 63.6429
      235 63.6429
      28 63.6429
      2 63.6429
      8 63.6429
      40 63.6429
03/12/2025 07:32:12.998 316   63.6399
      50 63.6399
      7 63.6399
      1 63.6399
      1 63.6399
      272 63.6399
      5 63.6399
      4 63.6399
      40 63.6399
      1 63.6399
      1 63.6399
      250 63.6399
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