iShsIV-MSCI Wld.SRI UCITS ETF

260

243

12.148

Date Time Volume Order Volume Price
04/12/2025 21:55:08.403 22   12.148
      22 12.148
      22 12.148
04/12/2025 21:29:40.868 535   12.124
      535 12.124
      535 12.124
04/12/2025 21:15:37.487 161   12.108
      161 12.108
      161 12.108
04/12/2025 21:09:22.594 3   12.10
      3 12.10
      3 12.10
04/12/2025 20:58:35.781 1 660   12.11
      1 660 12.11
      1 660 12.11
04/12/2025 20:57:05.662 200   12.132
      200 12.132
      200 12.132
04/12/2025 20:45:21.434 300   12.132
      300 12.132
      300 12.132
04/12/2025 20:41:32.383 10   12.126
      10 12.126
      10 12.126
04/12/2025 20:21:15.125 906   12.10
      906 12.10
      906 12.10
04/12/2025 20:17:38.974 88   12.13
      88 12.13
      88 12.13
04/12/2025 20:05:04.585 412   12.138
      412 12.138
      412 12.138
04/12/2025 19:55:32.072 3   12.122
      3 12.122
      3 12.122
04/12/2025 19:55:25.029 5   12.142
      5 12.142
      5 12.142
04/12/2025 19:49:03.742 3 900   12.12
      3 900 12.12
      3 900 12.12
04/12/2025 19:26:49.024 17   12.142
      17 12.142
      17 12.142
04/12/2025 19:26:26.906 150   12.142
      150 12.142
      150 12.142
04/12/2025 19:13:31.920 26   12.134
      26 12.134
      26 12.134
04/12/2025 19:12:05.050 50   12.112
      50 12.112
      50 12.112
04/12/2025 19:07:55.858 1   12.128
      1 12.128
      1 12.128
04/12/2025 19:07:46.389 1   12.11
      1 12.11
      1 12.11
04/12/2025 19:05:39.979 1   12.138
      1 12.138
      1 12.138
04/12/2025 18:56:22.629 10   12.124
      10 12.124
      10 12.124
04/12/2025 18:53:22.742 37   12.142
      37 12.142
      37 12.142
04/12/2025 18:52:17.761 7   12.144
      7 12.144
      7 12.144
04/12/2025 18:44:38.267 1   12.142
      1 12.142
      1 12.142
04/12/2025 18:39:38.253 44   12.138
      44 12.138
      44 12.138
04/12/2025 18:34:51.985 26   12.12
      26 12.12
      26 12.12
04/12/2025 18:14:00.193 3   12.116
      3 12.116
      3 12.116
04/12/2025 18:13:53.447 9   12.134
      9 12.134
      9 12.134
04/12/2025 18:12:44.500 5   12.132
      5 12.132
      5 12.132
04/12/2025 18:07:50.692 29   12.132
      29 12.132
      29 12.132
04/12/2025 18:07:22.248 42   12.132
      42 12.132
      42 12.132
04/12/2025 18:05:02.437 150   12.12
      150 12.12
      150 12.12
04/12/2025 18:01:18.163 50   12.124
      50 12.124
      50 12.124
04/12/2025 18:01:00.400 3   12.122
      3 12.122
      3 12.122
04/12/2025 18:00:49.532 7   12.142
      7 12.142
      7 12.142
04/12/2025 18:00:37.759 50   12.124
      50 12.124
      50 12.124
04/12/2025 17:58:02.085 9   12.144
      9 12.144
      9 12.144
04/12/2025 17:53:28.427 17   12.142
      17 12.142
      17 12.142
04/12/2025 17:51:01.783 7 607   12.12
      6 607 12.12
      7 607 12.12
      1 000 12.12
04/12/2025 17:41:20.741 50   12.118
      50 12.118
      50 12.118
04/12/2025 17:39:55.845 825   12.118
      825 12.118
      825 12.118
04/12/2025 17:38:41.236 220   12.106
      220 12.106
      220 12.106
04/12/2025 17:35:35.372 50   12.118
      50 12.118
      50 12.118
04/12/2025 17:33:15.343 1   12.11
      1 12.11
      1 12.11
04/12/2025 17:28:24.123 1 300   12.104
      1 300 12.104
      1 300 12.104
04/12/2025 17:27:20.488 446   12.106
      446 12.106
      446 12.106
04/12/2025 17:19:25.698 1 650   12.116
      1 650 12.116
      1 650 12.116
04/12/2025 17:17:47.722 2 230   12.108
      2 230 12.108
      2 230 12.108
04/12/2025 17:16:01.364 123   12.11
      123 12.11
      123 12.11
04/12/2025 17:10:57.084 6 162   12.104
      6 162 12.104
      6 162 12.104
04/12/2025 17:07:22.422 4 600   12.096
      4 600 12.096
      4 600 12.096
04/12/2025 17:04:44.292 2 230   12.096
      2 230 12.096
      2 230 12.096
04/12/2025 16:58:42.450 1   12.104
      1 12.104
      1 12.104
04/12/2025 16:57:49.192 159   12.102
      159 12.102
      159 12.102
04/12/2025 16:42:21.340 298   12.112
      298 12.112
      298 12.112
04/12/2025 16:32:43.899 600   12.10
      600 12.10
      600 12.10
04/12/2025 16:08:17.047 70   12.092
      70 12.092
      70 12.092
04/12/2025 16:04:50.527 25   12.10
      25 12.10
      25 12.10
04/12/2025 16:04:48.718 2   12.10
      2 12.10
      2 12.10
04/12/2025 16:00:04.473 1   12.096
      1 12.096
      1 12.096
04/12/2025 15:57:29.874 1   12.098
      1 12.098
      1 12.098
04/12/2025 15:55:31.325 2 000   12.10
      2 000 12.10
      2 000 12.10
04/12/2025 15:45:53.534 1   12.116
      1 12.116
      1 12.116
04/12/2025 15:42:04.387 50   12.108
      50 12.108
      50 12.108
04/12/2025 15:37:54.247 2 000   12.104
      2 000 12.104
      2 000 12.104
04/12/2025 15:36:13.647 1   12.10
      1 12.10
      1 12.10
04/12/2025 15:35:20.094 630   12.098
      630 12.098
      630 12.098
04/12/2025 15:32:40.227 1   12.116
      1 12.116
      1 12.116
04/12/2025 15:31:59.166 84   12.108
      84 12.108
      84 12.108
04/12/2025 15:29:01.066 3   12.10
      3 12.10
      3 12.10
04/12/2025 15:28:36.720 5   12.108
      5 12.108
      5 12.108
04/12/2025 15:19:54.701 150   12.104
      150 12.104
      150 12.104
04/12/2025 15:18:25.363 10   12.106
      10 12.106
      10 12.106
04/12/2025 15:08:56.894 500   12.11
      500 12.11
      500 12.11
04/12/2025 15:02:26.162 132   12.106
      132 12.106
      132 12.106
04/12/2025 14:54:13.379 3   12.102
      3 12.102
      3 12.102
04/12/2025 14:53:33.063 196   12.096
      196 12.096
      196 12.096
04/12/2025 14:49:47.285 1 250   12.096
      1 250 12.096
      1 250 12.096
04/12/2025 14:40:58.413 18 000   12.102
      18 000 12.102
      18 000 12.102
04/12/2025 14:38:52.874 18 000   12.10
      18 000 12.10
      18 000 12.10
04/12/2025 14:28:24.261 34   12.104
      34 12.104
      34 12.104
04/12/2025 14:26:58.495 2   12.104
      2 12.104
      2 12.104
04/12/2025 14:26:04.877 2   12.102
      2 12.102
      2 12.102
04/12/2025 14:21:14.536 289   12.104
      289 12.104
      289 12.104
04/12/2025 14:18:23.106 5   12.098
      5 12.098
      5 12.098
04/12/2025 14:13:17.997 5   12.102
      5 12.102
      5 12.102
04/12/2025 14:05:11.263 67   12.098
      67 12.098
      67 12.098
04/12/2025 14:01:14.125 2   12.104
      2 12.104
      2 12.104
04/12/2025 14:00:51.497 3 060   12.10
      3 060 12.10
      3 060 12.10
04/12/2025 13:59:46.223 2   12.104
      2 12.104
      2 12.104
04/12/2025 13:58:32.134 5   12.104
      5 12.104
      5 12.104
04/12/2025 13:51:28.826 9   12.106
      9 12.106
      9 12.106
04/12/2025 13:47:36.178 246   12.108
      246 12.108
      246 12.108
04/12/2025 13:40:03.991 6   12.106
      6 12.106
      6 12.106
04/12/2025 13:29:12.189 128   12.098
      128 12.098
      128 12.098
04/12/2025 13:27:50.956 19   12.102
      19 12.102
      19 12.102
04/12/2025 13:26:19.647 10   12.102
      10 12.102
      10 12.102
04/12/2025 13:24:47.235 30   12.102
      30 12.102
      30 12.102
04/12/2025 13:16:38.625 200   12.096
      200 12.096
      200 12.096
04/12/2025 13:15:54.014 364   12.096
      364 12.096
      364 12.096
04/12/2025 13:07:09.514 102   12.098
      102 12.098
      102 12.098
04/12/2025 13:05:07.262 1 000   12.10
      1 000 12.10
      1 000 12.10
04/12/2025 13:02:53.832 2   12.096
      2 12.096
      2 12.096
04/12/2025 13:00:33.847 1   12.092
      1 12.092
      1 12.092
04/12/2025 12:59:31.974 3   12.09
      3 12.09
      3 12.09
04/12/2025 12:58:56.150 2   12.09
      2 12.09
      2 12.09
04/12/2025 12:53:25.631 18   12.096
      18 12.096
      18 12.096
04/12/2025 12:49:34.296 1   12.088
      1 12.088
      1 12.088
04/12/2025 12:48:50.174 10   12.088
      10 12.088
      10 12.088
04/12/2025 12:40:49.446 580   12.09
      580 12.09
      580 12.09
04/12/2025 12:39:39.554 1 343   12.09
      1 343 12.09
      1 343 12.09
04/12/2025 12:36:29.466 35   12.094
      35 12.094
      35 12.094
04/12/2025 12:35:47.654 410   12.09
      410 12.09
      410 12.09
04/12/2025 12:30:18.423 20   12.094
      20 12.094
      20 12.094
04/12/2025 12:29:44.491 12   12.094
      12 12.094
      12 12.094
04/12/2025 12:28:19.729 100   12.092
      100 12.092
      100 12.092
04/12/2025 12:26:17.420 50   12.092
      50 12.092
      50 12.092
04/12/2025 12:18:50.440 10   12.092
      10 12.092
      10 12.092
04/12/2025 12:15:49.365 165   12.094
      165 12.094
      165 12.094
04/12/2025 12:14:30.015 5   12.096
      5 12.096
      5 12.096
04/12/2025 12:09:00.730 340   12.094
      340 12.094
      340 12.094
04/12/2025 12:04:48.064 826   12.10
      826 12.10
      826 12.10
04/12/2025 12:01:41.857 1 363   12.096
      1 363 12.096
      1 363 12.096
04/12/2025 11:43:35.175 1   12.10
      1 12.10
      1 12.10
04/12/2025 11:43:34.372 41   12.10
      41 12.10
      41 12.10
04/12/2025 11:42:14.569 5   12.098
      5 12.098
      5 12.098
04/12/2025 11:38:31.689 1   12.096
      1 12.096
      1 12.096
04/12/2025 11:37:41.517 1   12.096
      1 12.096
      1 12.096
04/12/2025 11:31:49.886 340   12.096
      340 12.096
      340 12.096
04/12/2025 11:29:05.247 8 129   12.10
      8 129 12.10
      8 129 12.10
04/12/2025 11:24:30.484 5   12.10
      5 12.10
      5 12.10
04/12/2025 11:09:55.733 200   12.094
      200 12.094
      200 12.094
04/12/2025 11:04:39.246 400   12.096
      400 12.096
      400 12.096
04/12/2025 11:03:24.879 1 000   12.094
      1 000 12.094
      1 000 12.094
04/12/2025 11:02:25.960 1 800   12.094
      1 800 12.094
      1 800 12.094
04/12/2025 11:00:50.058 13   12.094
      13 12.094
      13 12.094
04/12/2025 10:46:05.793 74   12.10
      74 12.10
      74 12.10
04/12/2025 10:43:28.184 1 000   12.096
      1 000 12.096
      1 000 12.096
04/12/2025 10:35:30.631 3   12.09
      3 12.09
      3 12.09
04/12/2025 10:35:25.293 23   12.094
      23 12.094
      23 12.094
04/12/2025 10:29:33.472 75   12.088
      75 12.088
      75 12.088
04/12/2025 10:19:31.410 827   12.078
      827 12.078
      827 12.078
04/12/2025 10:18:01.275 20   12.074
      20 12.074
      20 12.074
04/12/2025 10:17:30.726 56   12.072
      56 12.072
      56 12.072
04/12/2025 09:53:25.541 40   12.086
      40 12.086
      40 12.086
04/12/2025 09:53:06.427 20   12.086
      20 12.086
      20 12.086
04/12/2025 09:52:38.183 35   12.082
      35 12.082
      35 12.082
04/12/2025 09:49:33.223 5   12.086
      5 12.086
      5 12.086
04/12/2025 09:48:15.008 13   12.086
      13 12.086
      13 12.086
04/12/2025 09:48:14.104 10   12.086
      10 12.086
      10 12.086
04/12/2025 09:48:13.705 9   12.086
      9 12.086
      9 12.086
04/12/2025 09:47:30.147 3   12.084
      3 12.084
      3 12.084
04/12/2025 09:47:02.849 1   12.086
      1 12.086
      1 12.086
04/12/2025 09:44:32.609 1   12.092
      1 12.092
      1 12.092
04/12/2025 09:44:31.394 1   12.092
      1 12.092
      1 12.092
04/12/2025 09:44:30.195 3   12.09
      3 12.09
      3 12.09
04/12/2025 09:44:10.895 1   12.092
      1 12.092
      1 12.092
04/12/2025 09:43:41.883 13   12.09
      13 12.09
      13 12.09
04/12/2025 09:42:49.813 300   12.09
      300 12.09
      300 12.09
04/12/2025 09:42:42.106 2   12.092
      2 12.092
      2 12.092
04/12/2025 09:42:38.987 9   12.092
      9 12.092
      9 12.092
04/12/2025 09:41:13.538 3   12.092
      3 12.092
      3 12.092
04/12/2025 09:40:00.172 4   12.092
      4 12.092
      4 12.092
04/12/2025 09:39:50.160 55   12.092
      55 12.092
      55 12.092
04/12/2025 09:39:39.930 1   12.092
      1 12.092
      1 12.092
04/12/2025 09:39:37.616 3   12.092
      3 12.092
      3 12.092
04/12/2025 09:39:02.386 1   12.094
      1 12.094
      1 12.094
04/12/2025 09:38:15.812 1 322   12.092
      1 322 12.092
      1 322 12.092
04/12/2025 09:38:03.911 1   12.096
      1 12.096
      1 12.096
04/12/2025 09:37:54.065 200   12.096
      200 12.096
      200 12.096
04/12/2025 09:37:42.751 1   12.096
      1 12.096
      1 12.096
04/12/2025 09:37:42.667 1   12.096
      1 12.096
      1 12.096
04/12/2025 09:37:29.889 4   12.092
      4 12.092
      4 12.092
04/12/2025 09:37:13.877 2   12.094
      2 12.094
      2 12.094
04/12/2025 09:37:09.348 1   12.096
      1 12.096
      1 12.096
04/12/2025 09:37:09.050 2   12.096
      2 12.096
      2 12.096
04/12/2025 09:36:36.121 1   12.096
      1 12.096
      1 12.096
04/12/2025 09:36:34.817 1   12.096
      1 12.096
      1 12.096
04/12/2025 09:36:30.304 3   12.092
      3 12.092
      3 12.092
04/12/2025 09:36:13.972 3   12.096
      3 12.096
      3 12.096
04/12/2025 09:35:08.350 1   12.094
      1 12.094
      1 12.094
04/12/2025 09:35:06.638 9   12.094
      9 12.094
      9 12.094
04/12/2025 09:34:11.487 5   12.09
      5 12.09
      5 12.09
04/12/2025 09:33:30.231 4   12.086
      4 12.086
      4 12.086
04/12/2025 09:33:17.243 1   12.088
      1 12.088
      1 12.088
04/12/2025 09:33:13.423 8   12.088
      8 12.088
      8 12.088
04/12/2025 09:33:11.010 5   12.086
      5 12.086
      5 12.086
04/12/2025 09:32:34.874 1   12.088
      1 12.088
      1 12.088
04/12/2025 09:32:33.056 1   12.088
      1 12.088
      1 12.088
04/12/2025 09:32:30.135 3   12.086
      3 12.086
      3 12.086
04/12/2025 09:32:03.070 1   12.09
      1 12.09
      1 12.09
04/12/2025 09:30:12.991 3   12.084
      3 12.084
      3 12.084
04/12/2025 09:30:08.497 2   12.088
      2 12.088
      2 12.088
04/12/2025 09:29:04.294 1   12.088
      1 12.088
      1 12.088
04/12/2025 09:28:44.651 21   12.086
      21 12.086
      21 12.086
04/12/2025 09:28:35.398 5   12.086
      5 12.086
      5 12.086
04/12/2025 09:25:30.111 3   12.088
      3 12.088
      3 12.088
04/12/2025 09:25:07.271 5   12.092
      5 12.092
      5 12.092
04/12/2025 09:24:32.356 1   12.092
      1 12.092
      1 12.092
04/12/2025 09:22:44.693 6   12.096
      6 12.096
      6 12.096
04/12/2025 09:20:42.325 11   12.104
      11 12.104
      11 12.104
04/12/2025 09:20:37.207 9   12.104
      9 12.104
      9 12.104
04/12/2025 09:19:33.983 5   12.102
      5 12.102
      5 12.102
04/12/2025 09:18:30.031 4   12.098
      4 12.098
      4 12.098
04/12/2025 09:18:08.391 1   12.104
      1 12.104
      1 12.104
04/12/2025 09:18:04.677 2   12.104
      2 12.104
      2 12.104
04/12/2025 09:17:02.980 1 409   12.10
      1 409 12.10
      1 409 12.10
04/12/2025 09:16:38.978 1   12.106
      1 12.106
      1 12.106
04/12/2025 09:16:35.539 13   12.104
      13 12.104
      13 12.104
04/12/2025 09:15:43.618 17   12.106
      17 12.106
      17 12.106
04/12/2025 09:15:35.365 9   12.106
      9 12.106
      9 12.106
04/12/2025 09:15:30.230 3   12.10
      3 12.10
      3 12.10
04/12/2025 09:15:15.916 7   12.104
      7 12.104
      7 12.104
04/12/2025 09:13:06.766 8   12.104
      8 12.104
      8 12.104
04/12/2025 09:12:33.292 1   12.102
      1 12.102
      1 12.102
04/12/2025 09:10:45.367 1   12.104
      1 12.104
      1 12.104
04/12/2025 09:10:09.649 1   12.106
      1 12.106
      1 12.106
04/12/2025 09:10:04.123 1   12.106
      1 12.106
      1 12.106
04/12/2025 09:09:12.350 22   12.102
      22 12.102
      22 12.102
04/12/2025 09:07:30.159 3   12.102
      3 12.102
      3 12.102
04/12/2025 09:07:09.118 17   12.108
      17 12.108
      17 12.108
04/12/2025 09:06:07.248 2   12.108
      2 12.108
      2 12.108
04/12/2025 09:06:06.646 1   12.108
      1 12.108
      1 12.108
04/12/2025 09:04:57.554 10   12.104
      10 12.104
      10 12.104
04/12/2025 09:04:48.830 7 375   12.10
      1 000 12.10
      275 12.10
      490 12.10
      7 284 12.10
      4 500 12.10
      91 12.10
      285 12.10
      100 12.10
      188 12.10
      537 12.10
04/12/2025 09:04:48.706 100   12.09
      1 12.09
      2 12.09
      100 12.09
      5 12.09
      92 12.09
04/12/2025 08:49:26.755 140   12.07
      140 12.07
      140 12.07
04/12/2025 08:42:14.690 900   12.074
      900 12.074
      900 12.074
04/12/2025 08:41:57.769 119   12.092
      2 12.092
      117 12.092
      119 12.092
04/12/2025 08:29:40.124 243   12.076
      243 12.076
      243 12.076
04/12/2025 08:26:28.768 7   12.076
      7 12.076
      7 12.076
04/12/2025 08:23:49.807 9   12.074
      9 12.074
      9 12.074
04/12/2025 08:20:18.845 50   12.076
      50 12.076
      50 12.076
04/12/2025 08:08:39.664 3   12.074
      3 12.074
      3 12.074
04/12/2025 08:04:12.497 1   12.092
      1 12.092
      1 12.092
04/12/2025 08:01:02.703 1   12.092
      1 12.092
      1 12.092
04/12/2025 08:00:36.938 10   12.092
      10 12.092
      10 12.092
04/12/2025 08:00:30.692 3   12.072
      3 12.072
      3 12.072
04/12/2025 08:00:19.923 1   12.092
      1 12.092
      1 12.092
04/12/2025 08:00:09.740 17   12.072
      17 12.072
      17 12.072
04/12/2025 08:00:04.290 90   12.092
      90 12.092
      90 12.092
04/12/2025 07:39:08.832 1 325   12.074
      414 12.074
      874 12.074
      825 12.074
      2 12.074
      84 12.074
      369 12.074
      82 12.074
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