Xtr.(IE)-MSCI Emerging Markets

243

222

63.4519

Date Time Volume Order Volume Price
17/10/2025 21:46:08.449 31   63.4519
      31 63.4519
      31 63.4519
17/10/2025 21:45:56.160 6   63.4659
      6 63.4659
      6 63.4659
17/10/2025 21:34:48.669 93   63.4779
      93 63.4779
      93 63.4779
17/10/2025 21:21:37.393 33   63.2561
      33 63.2561
      33 63.2561
17/10/2025 21:14:15.619 27   63.4879
      27 63.4879
      27 63.4879
17/10/2025 21:07:52.924 8   63.4759
      8 63.4759
      8 63.4759
17/10/2025 20:56:12.351 4   63.4619
      4 63.4619
      4 63.4619
17/10/2025 20:48:47.892 1   63.4299
      1 63.4299
      1 63.4299
17/10/2025 20:42:21.997 10   63.2141
      10 63.2141
      10 63.2141
17/10/2025 20:39:40.613 23   63.4879
      23 63.4879
      23 63.4879
17/10/2025 20:21:38.120 40   63.2141
      40 63.2141
      40 63.2141
17/10/2025 20:16:25.344 28   63.4399
      28 63.4399
      28 63.4399
17/10/2025 20:07:56.499 10   63.3999
      10 63.3999
      10 63.3999
17/10/2025 20:07:11.649 140   63.3839
      140 63.3839
      140 63.3839
17/10/2025 19:32:05.956 1   62.9981
      1 62.9981
      1 62.9981
17/10/2025 19:23:33.917 92   63.0241
      92 63.0241
      92 63.0241
17/10/2025 19:04:09.715 13   63.2359
      13 63.2359
      13 63.2359
17/10/2025 18:56:49.868 3   62.9661
      3 62.9661
      3 62.9661
17/10/2025 18:48:29.993 2   63.2959
      2 63.2959
      2 63.2959
17/10/2025 18:28:58.860 73   63.0701
      73 63.0701
      73 63.0701
17/10/2025 18:13:55.588 10   63.0781
      10 63.0781
      10 63.0781
17/10/2025 18:04:59.465 22   63.0781
      22 63.0781
      22 63.0781
17/10/2025 17:52:06.004 15   63.0261
      15 63.0261
      15 63.0261
17/10/2025 17:50:30.690 50   63.0141
      50 63.0141
      50 63.0141
17/10/2025 17:44:44.561 15   62.9861
      15 62.9861
      15 62.9861
17/10/2025 17:44:39.122 65   62.9861
      65 62.9861
      65 62.9861
17/10/2025 17:33:36.919 18   62.9651
      18 62.9651
      18 62.9651
17/10/2025 17:28:05.112 1   63.0421
      1 63.0421
      1 63.0421
17/10/2025 17:19:03.481 30   63.0881
      30 63.0881
      30 63.0881
17/10/2025 17:13:39.746 31   63.2019
      31 63.2019
      31 63.2019
17/10/2025 17:09:43.015 7   63.1541
      7 63.1541
      7 63.1541
17/10/2025 17:07:52.884 3   63.2539
      3 63.2539
      3 63.2539
17/10/2025 17:07:09.526 30   63.2201
      30 63.2201
      30 63.2201
17/10/2025 17:03:53.947 14   63.2219
      14 63.2219
      14 63.2219
17/10/2025 17:03:44.149 230   63.2259
      230 63.2259
      230 63.2259
17/10/2025 16:50:39.199 31   63.2579
      31 63.2579
      31 63.2579
17/10/2025 16:50:26.237 31   63.2559
      31 63.2559
      31 63.2559
17/10/2025 16:40:51.606 280   63.0941
      9 63.0941
      271 63.0941
      280 63.0941
17/10/2025 16:37:47.579 8   63.1201
      8 63.1201
      8 63.1201
17/10/2025 16:37:37.785 203   63.12
      203 63.12
      203 63.12
17/10/2025 16:34:24.771 63   63.2059
      63 63.2059
      63 63.2059
17/10/2025 16:30:38.064 210   63.2601
      210 63.2601
      210 63.2601
17/10/2025 16:27:00.137 10   63.2759
      10 63.2759
      10 63.2759
17/10/2025 16:26:27.116 79   63.2639
      79 63.2639
      79 63.2639
17/10/2025 16:26:25.426 2   63.2659
      2 63.2659
      2 63.2659
17/10/2025 16:24:21.985 39   63.2479
      39 63.2479
      39 63.2479
17/10/2025 16:22:33.072 1   63.2419
      1 63.2419
      1 63.2419
17/10/2025 16:22:22.240 1   63.2439
      1 63.2439
      1 63.2439
17/10/2025 16:18:50.557 11   63.2739
      11 63.2739
      11 63.2739
17/10/2025 16:17:18.741 18   63.3059
      18 63.3059
      18 63.3059
17/10/2025 16:10:47.431 3   63.1739
      3 63.1739
      3 63.1739
17/10/2025 16:05:40.099 7   63.1659
      7 63.1659
      7 63.1659
17/10/2025 16:05:20.092 4   63.1519
      4 63.1519
      4 63.1519
17/10/2025 16:00:55.189 1   63.1339
      1 63.1339
      1 63.1339
17/10/2025 16:00:02.666 1   63.1959
      1 63.1959
      1 63.1959
17/10/2025 15:56:38.064 260   63.1801
      260 63.1801
      260 63.1801
17/10/2025 15:56:26.822 42   63.1801
      42 63.1801
      42 63.1801
17/10/2025 15:55:50.071 350   63.1801
      350 63.1801
      350 63.1801
17/10/2025 15:55:02.455 392   63.1181
      392 63.1181
      392 63.1181
17/10/2025 15:54:58.688 350   63.1181
      350 63.1181
      350 63.1181
17/10/2025 15:54:55.825 350   63.1241
      350 63.1241
      350 63.1241
17/10/2025 15:46:59.974 13   62.8643
      13 62.8643
      13 62.8643
17/10/2025 15:44:05.013 107   62.8621
      107 62.8621
      107 62.8621
17/10/2025 15:43:35.778 1   62.91
      1 62.91
      1 62.91
17/10/2025 15:39:59.396 25   63.0339
      25 63.0339
      25 63.0339
17/10/2025 15:36:11.408 1   62.9861
      1 62.9861
      1 62.9861
17/10/2025 15:35:44.438 203   63.00
      203 63.00
      203 63.00
17/10/2025 15:35:16.466 2   62.9561
      2 62.9561
      2 62.9561
17/10/2025 15:34:19.895 5   62.9061
      5 62.9061
      5 62.9061
17/10/2025 15:30:02.571 40   62.9999
      17 62.9999
      23 62.9999
      40 62.9999
17/10/2025 15:26:46.482 50   62.8541
      50 62.8541
      50 62.8541
17/10/2025 15:21:29.669 31   62.8641
      31 62.8641
      31 62.8641
17/10/2025 15:19:49.891 3   62.8659
      3 62.8659
      3 62.8659
17/10/2025 15:16:39.143 70   62.8879
      70 62.8879
      70 62.8879
17/10/2025 15:14:17.707 110   62.8779
      110 62.8779
      110 62.8779
17/10/2025 15:10:47.990 53   62.8701
      53 62.8701
      53 62.8701
17/10/2025 15:08:21.943 4   62.8779
      4 62.8779
      4 62.8779
17/10/2025 15:05:28.419 6   62.8441
      6 62.8441
      6 62.8441
17/10/2025 15:01:15.224 50   62.8101
      50 62.8101
      50 62.8101
17/10/2025 14:45:21.448 10   62.9579
      10 62.9579
      10 62.9579
17/10/2025 14:33:49.373 35   62.9461
      35 62.9461
      35 62.9461
17/10/2025 14:30:07.383 223   62.9101
      223 62.9101
      223 62.9101
17/10/2025 14:29:41.006 158   62.9719
      158 62.9719
      158 62.9719
17/10/2025 14:24:55.586 35   62.9999
      35 62.9999
      35 62.9999
17/10/2025 14:08:15.483 20   62.9819
      20 62.9819
      20 62.9819
17/10/2025 14:05:33.362 330   62.8401
      330 62.8401
      330 62.8401
17/10/2025 13:59:34.468 66   62.8579
      66 62.8579
      66 62.8579
17/10/2025 13:54:42.885 15   62.7441
      15 62.7441
      15 62.7441
17/10/2025 13:49:14.784 23   62.8519
      23 62.8519
      23 62.8519
17/10/2025 13:46:45.660 4   62.7861
      4 62.7861
      4 62.7861
17/10/2025 13:44:48.850 25   62.8359
      25 62.8359
      25 62.8359
17/10/2025 13:40:15.210 100   62.8019
      100 62.8019
      100 62.8019
17/10/2025 13:37:17.557 262   62.7801
      262 62.7801
      262 62.7801
17/10/2025 13:35:19.893 32   62.7699
      32 62.7699
      32 62.7699
17/10/2025 13:34:01.779 11   62.7959
      11 62.7959
      11 62.7959
17/10/2025 13:32:34.595 50   62.7681
      50 62.7681
      50 62.7681
17/10/2025 13:29:29.073 1   62.7961
      1 62.7961
      1 62.7961
17/10/2025 13:29:11.243 24   62.8299
      24 62.8299
      24 62.8299
17/10/2025 13:27:38.493 20   62.8259
      20 62.8259
      20 62.8259
17/10/2025 13:24:39.037 117   62.7581
      117 62.7581
      117 62.7581
17/10/2025 13:19:39.555 58   62.7441
      58 62.7441
      58 62.7441
17/10/2025 13:19:04.071 8   62.8039
      8 62.8039
      8 62.8039
17/10/2025 13:11:39.112 40   62.7219
      40 62.7219
      40 62.7219
17/10/2025 13:10:48.054 50   62.6719
      50 62.6719
      50 62.6719
17/10/2025 13:09:41.370 2   62.50
      2 62.50
      2 62.50
17/10/2025 13:09:09.080 40   62.4039
      40 62.4039
      40 62.4039
17/10/2025 13:08:51.958 83   62.3601
      83 62.3601
      83 62.3601
17/10/2025 12:45:57.452 44   62.3199
      44 62.3199
      44 62.3199
17/10/2025 12:45:10.829 2   62.2959
      2 62.2959
      2 62.2959
17/10/2025 12:44:07.818 81   62.2701
      81 62.2701
      81 62.2701
17/10/2025 12:43:52.249 37   62.2919
      37 62.2919
      37 62.2919
17/10/2025 12:32:52.713 211   62.2321
      211 62.2321
      211 62.2321
17/10/2025 12:32:48.680 29   62.2321
      29 62.2321
      29 62.2321
17/10/2025 12:28:00.321 3   62.2499
      3 62.2499
      3 62.2499
17/10/2025 12:24:12.545 160   62.2139
      160 62.2139
      160 62.2139
17/10/2025 12:11:51.196 16   62.2459
      16 62.2459
      16 62.2459
17/10/2025 12:08:44.455 50   62.2799
      50 62.2799
      50 62.2799
17/10/2025 12:03:56.074 53   62.2699
      53 62.2699
      53 62.2699
17/10/2025 12:02:02.864 200   62.2359
      200 62.2359
      200 62.2359
17/10/2025 12:00:52.447 1   62.2179
      1 62.2179
      1 62.2179
17/10/2025 11:59:44.243 17   62.2179
      17 62.2179
      17 62.2179
17/10/2025 11:59:35.388 100   62.2259
      100 62.2259
      100 62.2259
17/10/2025 11:59:09.600 1   62.2199
      1 62.2199
      1 62.2199
17/10/2025 11:58:49.203 10   62.2279
      10 62.2279
      10 62.2279
17/10/2025 11:57:31.219 30   62.2259
      30 62.2259
      30 62.2259
17/10/2025 11:54:22.651 1   62.2319
      1 62.2319
      1 62.2319
17/10/2025 11:49:18.965 40   62.2119
      40 62.2119
      40 62.2119
17/10/2025 11:46:29.591 15   62.1841
      15 62.1841
      15 62.1841
17/10/2025 11:45:45.322 36   62.2139
      36 62.2139
      36 62.2139
17/10/2025 11:44:23.535 60   62.2019
      60 62.2019
      60 62.2019
17/10/2025 11:41:07.656 200   62.2121
      200 62.2121
      200 62.2121
17/10/2025 11:38:09.364 55   62.2639
      55 62.2639
      55 62.2639
17/10/2025 11:36:52.389 25   62.2759
      25 62.2759
      25 62.2759
17/10/2025 11:35:15.477 50   62.2399
      50 62.2399
      50 62.2399
17/10/2025 11:33:16.971 100   62.2299
      100 62.2299
      100 62.2299
17/10/2025 11:33:16.787 850   62.2299
      850 62.2299
      850 62.2299
17/10/2025 11:32:41.536 850   62.2239
      850 62.2239
      850 62.2239
17/10/2025 11:30:39.020 7   62.26
      7 62.26
      7 62.26
17/10/2025 11:30:38.863 3 500   62.2619
      3 500 62.2619
      3 500 62.2619
17/10/2025 11:30:26.489 1   62.2619
      1 62.2619
      1 62.2619
17/10/2025 11:27:27.133 7   62.2779
      7 62.2779
      7 62.2779
17/10/2025 11:26:19.216 11   62.2979
      11 62.2979
      11 62.2979
17/10/2025 11:18:49.777 241   62.2619
      241 62.2619
      241 62.2619
17/10/2025 11:15:53.722 2   62.2699
      2 62.2699
      2 62.2699
17/10/2025 11:14:02.016 15   62.2779
      15 62.2779
      15 62.2779
17/10/2025 11:12:18.961 1   62.2599
      1 62.2599
      1 62.2599
17/10/2025 11:08:08.149 168   62.2301
      168 62.2301
      168 62.2301
17/10/2025 10:59:17.491 2   62.2259
      2 62.2259
      2 62.2259
17/10/2025 10:59:02.475 10   62.2259
      10 62.2259
      10 62.2259
17/10/2025 10:57:47.033 32   62.2419
      32 62.2419
      32 62.2419
17/10/2025 10:55:30.979 76   62.1981
      76 62.1981
      76 62.1981
17/10/2025 10:53:39.188 20   62.2219
      20 62.2219
      20 62.2219
17/10/2025 10:52:35.510 171   62.1941
      171 62.1941
      171 62.1941
17/10/2025 10:46:58.981 32   62.1859
      32 62.1859
      32 62.1859
17/10/2025 10:45:14.560 50   62.1639
      50 62.1639
      50 62.1639
17/10/2025 10:43:55.253 4   62.1541
      4 62.1541
      4 62.1541
17/10/2025 10:40:13.516 8   62.19
      8 62.19
      8 62.19
17/10/2025 10:39:47.164 4   62.1919
      4 62.1919
      4 62.1919
17/10/2025 10:38:44.907 10   62.1939
      10 62.1939
      10 62.1939
17/10/2025 10:37:50.437 7   62.1879
      7 62.1879
      7 62.1879
17/10/2025 10:37:08.577 10   62.2059
      10 62.2059
      10 62.2059
17/10/2025 10:33:14.430 2   62.1221
      2 62.1221
      2 62.1221
17/10/2025 10:30:03.585 2   62.1539
      2 62.1539
      2 62.1539
17/10/2025 10:29:37.461 3   62.0861
      3 62.0861
      3 62.0861
17/10/2025 10:12:42.469 3   62.0181
      3 62.0181
      3 62.0181
17/10/2025 10:12:32.505 17   62.0779
      17 62.0779
      17 62.0779
17/10/2025 10:10:03.089 39   62.0341
      39 62.0341
      39 62.0341
17/10/2025 10:06:42.783 20   62.0101
      20 62.0101
      20 62.0101
17/10/2025 10:05:28.731 32   62.0859
      32 62.0859
      32 62.0859
17/10/2025 10:00:37.481 250   62.1061
      250 62.1061
      250 62.1061
17/10/2025 09:59:33.116 8   62.1379
      8 62.1379
      8 62.1379
17/10/2025 09:58:38.051 80   62.1459
      80 62.1459
      80 62.1459
17/10/2025 09:57:21.858 2   62.1239
      2 62.1239
      2 62.1239
17/10/2025 09:57:19.658 41   62.1239
      41 62.1239
      41 62.1239
17/10/2025 09:53:53.937 1   62.2119
      1 62.2119
      1 62.2119
17/10/2025 09:47:05.298 30   62.1259
      30 62.1259
      30 62.1259
17/10/2025 09:47:00.733 50   62.1021
      50 62.1021
      50 62.1021
17/10/2025 09:44:41.158 9   62.1799
      9 62.1799
      9 62.1799
17/10/2025 09:44:37.832 67   62.1081
      67 62.1081
      67 62.1081
17/10/2025 09:43:03.888 400   62.0941
      400 62.0941
      400 62.0941
17/10/2025 09:42:36.888 12   62.0981
      12 62.0981
      12 62.0981
17/10/2025 09:42:15.598 25   62.0961
      25 62.0961
      25 62.0961
17/10/2025 09:40:58.133 150   62.1221
      150 62.1221
      150 62.1221
17/10/2025 09:40:35.911 161   62.0941
      161 62.0941
      161 62.0941
17/10/2025 09:39:34.724 350   62.0941
      350 62.0941
      350 62.0941
17/10/2025 09:38:25.618 12   62.0661
      12 62.0661
      12 62.0661
17/10/2025 09:38:15.093 63   62.0861
      63 62.0861
      63 62.0861
17/10/2025 09:34:25.488 74   62.0819
      74 62.0819
      74 62.0819
17/10/2025 09:34:02.173 1   62.1259
      1 62.1259
      1 62.1259
17/10/2025 09:33:15.742 50   62.10
      50 62.10
      50 62.10
17/10/2025 09:33:11.157 11   62.1499
      11 62.1499
      11 62.1499
17/10/2025 09:32:12.600 3   62.1361
      3 62.1361
      3 62.1361
17/10/2025 09:32:06.769 1   62.1719
      1 62.1719
      1 62.1719
17/10/2025 09:31:09.752 21   62.1781
      21 62.1781
      21 62.1781
17/10/2025 09:30:38.421 1   62.1539
      1 62.1539
      1 62.1539
17/10/2025 09:30:32.085 1   62.1539
      1 62.1539
      1 62.1539
17/10/2025 09:28:10.548 8   62.1601
      8 62.1601
      8 62.1601
17/10/2025 09:27:50.571 50   62.1899
      50 62.1899
      50 62.1899
17/10/2025 09:24:10.777 100   62.1321
      100 62.1321
      100 62.1321
17/10/2025 09:22:11.325 69   62.1441
      69 62.1441
      69 62.1441
17/10/2025 09:17:17.362 20   62.2021
      20 62.2021
      20 62.2021
17/10/2025 09:16:44.629 50   62.2399
      50 62.2399
      50 62.2399
17/10/2025 09:15:50.517 27   62.2781
      27 62.2781
      27 62.2781
17/10/2025 09:15:46.573 50   62.2601
      50 62.2601
      50 62.2601
17/10/2025 09:15:30.198 40   62.2719
      40 62.2719
      40 62.2719
17/10/2025 09:15:10.996 1   62.2839
      1 62.2839
      1 62.2839
17/10/2025 09:12:41.557 48   62.3279
      48 62.3279
      48 62.3279
17/10/2025 09:12:30.545 1   62.3399
      1 62.3399
      1 62.3399
17/10/2025 09:12:20.153 10   62.3519
      10 62.3519
      10 62.3519
17/10/2025 09:10:10.926 5   62.3101
      5 62.3101
      5 62.3101
17/10/2025 09:08:31.503 80   62.4019
      80 62.4019
      80 62.4019
17/10/2025 09:06:40.260 150   62.40
      150 62.40
      150 62.40
17/10/2025 09:05:29.752 850   62.40
      850 62.40
      850 62.40
17/10/2025 09:05:28.170 1   62.4039
      1 62.4039
      1 62.4039
17/10/2025 09:04:19.738 271   62.4001
      24 62.4001
      7 62.4001
      159 62.4001
      264 62.4001
      1 62.4001
      87 62.4001
17/10/2025 08:19:48.991 10   62.8279
      10 62.8279
      10 62.8279
17/10/2025 08:15:35.468 15   62.8439
      15 62.8439
      15 62.8439
17/10/2025 08:15:35.185 65   62.5061
      65 62.5061
      65 62.5061
17/10/2025 08:15:02.169 3   62.8739
      3 62.8739
      3 62.8739
17/10/2025 08:08:46.741 95   62.5601
      95 62.5601
      95 62.5601
17/10/2025 08:01:03.807 27   62.5271
      7 62.5271
      20 62.5271
      27 62.5271
17/10/2025 07:40:25.579 940   62.9549
      32 62.9549
      118 62.9549
      16 62.9549
      236 62.9549
      4 62.9549
      69 62.9549
      157 62.9549
      7 62.9549
      15 62.9549
      903 62.9549
      300 62.9549
      1 62.9549
      3 62.9549
      8 62.9549
      7 62.9549
      4 62.9549
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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM