iShsIV-MSCI Wld.SRI UCITS ETF

245

232

11.824

Date Time Volume Order Volume Price
16/10/2025 21:38:02.519 2 333   11.824
      2 333 11.824
      2 333 11.824
16/10/2025 21:16:56.607 14   11.86
      14 11.86
      14 11.86
16/10/2025 21:00:54.944 25   11.88
      25 11.88
      25 11.88
16/10/2025 20:56:43.435 430   11.848
      430 11.848
      430 11.848
16/10/2025 20:52:07.387 800   11.846
      800 11.846
      800 11.846
16/10/2025 20:49:58.362 8   11.876
      8 11.876
      8 11.876
16/10/2025 20:46:15.719 9   11.88
      9 11.88
      9 11.88
16/10/2025 20:30:12.149 3   11.826
      3 11.826
      3 11.826
16/10/2025 20:30:01.973 2   11.852
      2 11.852
      2 11.852
16/10/2025 20:28:47.282 19   11.844
      19 11.844
      19 11.844
16/10/2025 20:28:06.456 9   11.848
      9 11.848
      9 11.848
16/10/2025 20:26:44.931 51   11.818
      51 11.818
      43 11.818
      8 11.818
16/10/2025 20:25:04.755 420   11.864
      160 11.864
      90 11.864
      420 11.864
      170 11.864
16/10/2025 20:12:10.622 839   11.85
      839 11.85
      839 11.85
16/10/2025 19:54:48.009 50   11.898
      50 11.898
      50 11.898
16/10/2025 19:54:46.576 400   11.898
      400 11.898
      400 11.898
16/10/2025 19:53:23.279 418   11.90
      418 11.90
      418 11.90
16/10/2025 19:40:58.672 17   11.918
      17 11.918
      17 11.918
16/10/2025 19:24:10.035 335   11.926
      335 11.926
      335 11.926
16/10/2025 19:05:23.326 27   11.89
      27 11.89
      27 11.89
16/10/2025 18:55:47.473 28   11.898
      28 11.898
      26 11.898
      2 11.898
16/10/2025 18:53:21.775 425   11.91
      2 11.91
      5 11.91
      85 11.91
      340 11.91
      2 11.91
      416 11.91
16/10/2025 18:21:14.465 1 018   11.924
      1 018 11.924
      1 018 11.924
16/10/2025 18:18:51.042 50   11.95
      50 11.95
      50 11.95
16/10/2025 18:07:49.773 13   11.97
      13 11.97
      13 11.97
16/10/2025 17:56:21.652 1 600   11.98
      1 600 11.98
      1 600 11.98
16/10/2025 17:48:09.203 125   11.976
      125 11.976
      125 11.976
16/10/2025 17:44:32.853 152   11.966
      152 11.966
      152 11.966
16/10/2025 17:41:37.765 30   11.972
      30 11.972
      30 11.972
16/10/2025 17:29:20.721 83   11.978
      83 11.978
      83 11.978
16/10/2025 17:29:08.087 26   11.978
      26 11.978
      26 11.978
16/10/2025 17:27:25.137 20   11.99
      20 11.99
      20 11.99
16/10/2025 17:26:24.091 2 091   11.99
      2 091 11.99
      2 091 11.99
16/10/2025 17:16:17.607 100   11.996
      100 11.996
      100 11.996
16/10/2025 17:09:12.397 100   11.996
      100 11.996
      100 11.996
16/10/2025 17:03:25.174 21   11.992
      21 11.992
      21 11.992
16/10/2025 17:02:24.489 1   11.992
      1 11.992
      1 11.992
16/10/2025 17:00:13.867 3   11.984
      3 11.984
      3 11.984
16/10/2025 17:00:01.722 5   11.986
      5 11.986
      5 11.986
16/10/2025 16:59:23.887 6   11.984
      6 11.984
      6 11.984
16/10/2025 16:54:59.517 17   11.99
      17 11.99
      17 11.99
16/10/2025 16:50:16.483 833   11.996
      833 11.996
      833 11.996
16/10/2025 16:45:06.180 14   12.008
      14 12.008
      14 12.008
16/10/2025 16:43:46.603 2 553   12.008
      2 553 12.008
      2 553 12.008
16/10/2025 16:43:30.320 50   12.01
      50 12.01
      50 12.01
16/10/2025 16:37:38.971 400   11.998
      400 11.998
      400 11.998
16/10/2025 16:37:14.887 9 913   11.992
      9 913 11.992
      9 913 11.992
16/10/2025 16:36:18.765 50   11.996
      50 11.996
      50 11.996
16/10/2025 16:36:07.264 1   11.994
      1 11.994
      1 11.994
16/10/2025 16:34:48.398 600   11.992
      600 11.992
      600 11.992
16/10/2025 16:33:23.925 3   11.986
      3 11.986
      3 11.986
16/10/2025 16:33:00.115 667   11.984
      667 11.984
      667 11.984
16/10/2025 16:27:21.837 1 000   11.972
      1 000 11.972
      1 000 11.972
16/10/2025 16:24:29.147 4   11.99
      4 11.99
      4 11.99
16/10/2025 16:19:51.120 22   11.978
      22 11.978
      22 11.978
16/10/2025 16:07:56.519 2   11.978
      2 11.978
      2 11.978
16/10/2025 16:00:24.354 50   11.99
      50 11.99
      50 11.99
16/10/2025 16:00:01.845 521   11.99
      521 11.99
      521 11.99
16/10/2025 15:59:31.226 32   11.994
      32 11.994
      32 11.994
16/10/2025 15:50:08.754 2 000   11.98
      2 000 11.98
      2 000 11.98
16/10/2025 15:45:38.641 1   12.008
      1 12.008
      1 12.008
16/10/2025 15:42:59.218 40   12.00
      40 12.00
      40 12.00
16/10/2025 15:40:01.486 50   12.008
      50 12.008
      50 12.008
16/10/2025 15:36:16.038 1   12.004
      1 12.004
      1 12.004
16/10/2025 15:24:32.715 200   12.012
      200 12.012
      200 12.012
16/10/2025 15:22:55.728 124   12.012
      124 12.012
      124 12.012
16/10/2025 15:14:31.041 16   12.012
      16 12.012
      16 12.012
16/10/2025 15:13:53.077 21   12.012
      21 12.012
      21 12.012
16/10/2025 15:12:17.877 25   12.012
      25 12.012
      25 12.012
16/10/2025 15:10:26.423 167   12.008
      167 12.008
      167 12.008
16/10/2025 15:08:43.058 150   12.01
      150 12.01
      150 12.01
16/10/2025 15:06:25.214 307   12.006
      307 12.006
      307 12.006
16/10/2025 15:02:57.563 100   12.008
      100 12.008
      100 12.008
16/10/2025 15:02:23.407 1   12.006
      1 12.006
      1 12.006
16/10/2025 15:00:10.334 7   12.008
      7 12.008
      7 12.008
16/10/2025 14:55:37.519 400   12.014
      400 12.014
      400 12.014
16/10/2025 14:55:20.490 439   12.014
      439 12.014
      439 12.014
16/10/2025 14:54:17.323 229   12.012
      229 12.012
      229 12.012
16/10/2025 14:49:22.898 3 041   12.014
      3 041 12.014
      3 041 12.014
16/10/2025 14:40:06.585 299   12.01
      299 12.01
      299 12.01
16/10/2025 14:24:19.157 2 083   12.002
      2 083 12.002
      2 083 12.002
16/10/2025 14:16:03.475 29   11.998
      29 11.998
      29 11.998
16/10/2025 14:10:59.998 1 666   11.998
      1 666 11.998
      1 666 11.998
16/10/2025 14:10:54.818 15   11.996
      15 11.996
      15 11.996
16/10/2025 14:08:54.211 52   12.002
      52 12.002
      52 12.002
16/10/2025 14:02:19.778 5   12.006
      5 12.006
      5 12.006
16/10/2025 13:53:03.579 18   12.006
      18 12.006
      18 12.006
16/10/2025 13:41:36.127 832   12.01
      832 12.01
      832 12.01
16/10/2025 13:33:36.186 23   12.014
      23 12.014
      23 12.014
16/10/2025 13:28:53.000 1 273   12.014
      1 273 12.014
      1 273 12.014
16/10/2025 13:27:30.255 1   12.018
      1 12.018
      1 12.018
16/10/2025 13:25:30.538 1   12.016
      1 12.016
      1 12.016
16/10/2025 13:25:24.798 5   12.016
      5 12.016
      5 12.016
16/10/2025 13:20:12.068 1 109   12.008
      1 109 12.008
      1 109 12.008
16/10/2025 13:19:03.449 1 000   12.008
      1 000 12.008
      1 000 12.008
16/10/2025 13:18:47.439 417   12.012
      417 12.012
      417 12.012
16/10/2025 13:12:21.184 3   12.014
      3 12.014
      3 12.014
16/10/2025 13:06:58.952 747   12.008
      747 12.008
      747 12.008
16/10/2025 13:01:58.246 3   12.006
      3 12.006
      3 12.006
16/10/2025 13:00:52.703 2 900   12.01
      406 12.01
      2 494 12.01
      2 900 12.01
16/10/2025 12:56:32.133 5   12.006
      5 12.006
      5 12.006
16/10/2025 12:52:11.183 2   12.004
      2 12.004
      2 12.004
16/10/2025 12:44:18.739 1 030   12.004
      1 030 12.004
      1 030 12.004
16/10/2025 12:36:17.124 120   12.008
      120 12.008
      120 12.008
16/10/2025 12:28:45.296 141   12.004
      141 12.004
      141 12.004
16/10/2025 12:24:28.976 5 538   12.002
      5 538 12.002
      5 538 12.002
16/10/2025 12:22:10.935 1   12.006
      1 12.006
      1 12.006
16/10/2025 12:18:31.852 1   12.008
      1 12.008
      1 12.008
16/10/2025 12:17:43.026 175   12.006
      175 12.006
      175 12.006
16/10/2025 12:11:53.095 83   12.006
      83 12.006
      83 12.006
16/10/2025 12:06:34.540 12   11.998
      12 11.998
      12 11.998
16/10/2025 12:06:14.996 416   12.002
      416 12.002
      416 12.002
16/10/2025 12:03:39.239 2   11.998
      2 11.998
      2 11.998
16/10/2025 11:54:12.122 4   12.002
      4 12.002
      4 12.002
16/10/2025 11:54:01.590 4   12.002
      4 12.002
      4 12.002
16/10/2025 11:50:43.456 47   12.00
      47 12.00
      47 12.00
16/10/2025 11:50:38.407 1 000   12.00
      1 000 12.00
      1 000 12.00
16/10/2025 11:43:06.118 166   11.996
      166 11.996
      166 11.996
16/10/2025 11:39:55.073 8 350   11.994
      8 350 11.994
      8 350 11.994
16/10/2025 11:38:44.972 7   11.998
      7 11.998
      7 11.998
16/10/2025 11:33:43.068 1   12.002
      1 12.002
      1 12.002
16/10/2025 11:28:39.829 181   12.00
      181 12.00
      181 12.00
16/10/2025 11:28:29.742 400   11.998
      400 11.998
      400 11.998
16/10/2025 11:25:20.779 1   11.996
      1 11.996
      1 11.996
16/10/2025 11:22:18.011 1   11.996
      1 11.996
      1 11.996
16/10/2025 11:21:12.291 1 572   11.99
      1 572 11.99
      1 572 11.99
16/10/2025 11:20:38.065 8   11.988
      8 11.988
      8 11.988
16/10/2025 11:17:13.700 1 500   11.988
      1 500 11.988
      1 500 11.988
16/10/2025 11:15:20.878 83   11.99
      83 11.99
      83 11.99
16/10/2025 11:13:37.009 250   11.992
      250 11.992
      250 11.992
16/10/2025 11:09:55.979 980   11.988
      980 11.988
      980 11.988
16/10/2025 10:58:51.929 250   11.988
      250 11.988
      250 11.988
16/10/2025 10:49:07.864 30   11.988
      30 11.988
      30 11.988
16/10/2025 10:45:49.820 3   11.988
      3 11.988
      3 11.988
16/10/2025 10:40:23.700 154   11.984
      154 11.984
      154 11.984
16/10/2025 10:39:17.916 333   11.986
      333 11.986
      333 11.986
16/10/2025 10:37:20.283 85   11.984
      85 11.984
      85 11.984
16/10/2025 10:32:16.611 109   11.988
      109 11.988
      109 11.988
16/10/2025 10:29:02.390 90   11.988
      90 11.988
      90 11.988
16/10/2025 10:27:34.208 85   11.988
      85 11.988
      85 11.988
16/10/2025 10:25:20.745 600   11.994
      600 11.994
      600 11.994
16/10/2025 10:25:00.572 2 251   11.994
      2 251 11.994
      2 251 11.994
16/10/2025 10:24:06.045 833   11.998
      833 11.998
      833 11.998
16/10/2025 10:23:07.829 16   11.998
      16 11.998
      16 11.998
16/10/2025 10:21:09.323 1   11.998
      1 11.998
      1 11.998
16/10/2025 10:19:44.363 5   12.00
      5 12.00
      5 12.00
16/10/2025 10:16:32.143 41   11.998
      41 11.998
      41 11.998
16/10/2025 10:14:24.797 35   12.00
      35 12.00
      35 12.00
16/10/2025 10:13:09.623 36   11.998
      36 11.998
      36 11.998
16/10/2025 10:05:41.279 5   11.994
      5 11.994
      5 11.994
16/10/2025 09:50:34.983 100   11.992
      100 11.992
      100 11.992
16/10/2025 09:48:43.105 3   11.988
      3 11.988
      3 11.988
16/10/2025 09:48:35.160 1   11.992
      1 11.992
      1 11.992
16/10/2025 09:47:10.035 3   11.986
      3 11.986
      3 11.986
16/10/2025 09:46:08.984 42   11.982
      42 11.982
      42 11.982
16/10/2025 09:45:07.796 5   11.984
      5 11.984
      5 11.984
16/10/2025 09:45:02.666 1   11.982
      1 11.982
      1 11.982
16/10/2025 09:42:42.388 4   11.978
      4 11.978
      4 11.978
16/10/2025 09:42:35.243 1   11.982
      1 11.982
      1 11.982
16/10/2025 09:42:32.529 1   11.982
      1 11.982
      1 11.982
16/10/2025 09:40:02.205 1   11.978
      1 11.978
      1 11.978
16/10/2025 09:39:10.784 9   11.98
      9 11.98
      9 11.98
16/10/2025 09:39:06.356 3   11.98
      3 11.98
      3 11.98
16/10/2025 09:36:42.002 12   11.98
      12 11.98
      12 11.98
16/10/2025 09:36:12.393 3   11.974
      3 11.974
      3 11.974
16/10/2025 09:36:03.542 1   11.98
      1 11.98
      1 11.98
16/10/2025 09:35:38.477 1   11.98
      1 11.98
      1 11.98
16/10/2025 09:35:07.425 3   11.982
      3 11.982
      3 11.982
16/10/2025 09:33:42.494 3   11.982
      3 11.982
      3 11.982
16/10/2025 09:33:40.877 17   11.986
      17 11.986
      17 11.986
16/10/2025 09:33:35.846 1   11.986
      1 11.986
      1 11.986
16/10/2025 09:33:35.545 1   11.986
      1 11.986
      1 11.986
16/10/2025 09:33:07.270 1   11.984
      1 11.984
      1 11.984
16/10/2025 09:33:03.996 8   11.984
      8 11.984
      8 11.984
16/10/2025 09:32:06.599 3   11.986
      3 11.986
      3 11.986
16/10/2025 09:32:03.677 1 450   11.982
      1 450 11.982
      1 450 11.982
16/10/2025 09:31:42.362 3   11.982
      3 11.982
      3 11.982
16/10/2025 09:31:33.603 1   11.986
      1 11.986
      1 11.986
16/10/2025 09:30:36.213 2   11.994
      2 11.994
      2 11.994
16/10/2025 09:30:19.658 2   11.992
      2 11.992
      2 11.992
16/10/2025 09:30:11.793 2   11.992
      2 11.992
      2 11.992
16/10/2025 09:30:06.419 1   11.992
      1 11.992
      1 11.992
16/10/2025 09:29:05.954 1   11.994
      1 11.994
      1 11.994
16/10/2025 09:29:03.034 1   11.994
      1 11.994
      1 11.994
16/10/2025 09:28:43.115 3   11.99
      3 11.99
      3 11.99
16/10/2025 09:28:37.989 3   11.994
      3 11.994
      3 11.994
16/10/2025 09:25:39.409 1   11.998
      1 11.998
      1 11.998
16/10/2025 09:24:33.718 1   11.996
      1 11.996
      1 11.996
16/10/2025 09:23:43.200 3   11.99
      3 11.99
      3 11.99
16/10/2025 09:23:35.760 2   11.994
      2 11.994
      2 11.994
16/10/2025 09:22:59.354 41   11.99
      41 11.99
      41 11.99
16/10/2025 09:22:38.201 1   11.996
      1 11.996
      1 11.996
16/10/2025 09:22:33.274 1   11.996
      1 11.996
      1 11.996
16/10/2025 09:20:42.400 3   11.988
      3 11.988
      3 11.988
16/10/2025 09:20:34.552 1   11.992
      1 11.992
      1 11.992
16/10/2025 09:20:17.132 123   11.988
      123 11.988
      123 11.988
16/10/2025 09:18:07.956 1   11.996
      1 11.996
      1 11.996
16/10/2025 09:17:51.699 2 015   11.992
      2 015 11.992
      2 015 11.992
16/10/2025 09:15:08.560 5   11.996
      5 11.996
      5 11.996
16/10/2025 09:14:37.566 42   11.994
      42 11.994
      42 11.994
16/10/2025 09:12:54.980 88   11.992
      88 11.992
      88 11.992
16/10/2025 09:09:43.067 3   11.988
      3 11.988
      3 11.988
16/10/2025 09:09:36.328 5   11.99
      5 11.99
      5 11.99
16/10/2025 09:09:15.552 1   11.99
      1 11.99
      1 11.99
16/10/2025 09:07:39.296 5   11.996
      5 11.996
      5 11.996
16/10/2025 09:07:32.843 1   11.994
      1 11.994
      1 11.994
16/10/2025 09:05:09.229 1   12.00
      1 12.00
      1 12.00
16/10/2025 09:05:04.521 2   12.00
      2 12.00
      2 12.00
16/10/2025 09:04:36.040 1   12.00
      1 12.00
      1 12.00
16/10/2025 09:04:23.987 713   12.00
      22 12.00
      691 12.00
      713 12.00
16/10/2025 09:04:23.938 44   11.97
      20 11.97
      23 11.97
      44 11.97
      1 11.97
16/10/2025 08:45:42.671 19   11.978
      19 11.978
      19 11.978
16/10/2025 08:44:49.077 19   11.978
      19 11.978
      19 11.978
16/10/2025 08:44:12.925 100   11.958
      100 11.958
      100 11.958
16/10/2025 08:41:24.613 13   11.956
      13 11.956
      13 11.956
16/10/2025 08:40:22.478 45   11.956
      45 11.956
      45 11.956
16/10/2025 08:27:50.545 873   11.946
      873 11.946
      873 11.946
16/10/2025 08:24:35.786 29   11.962
      29 11.962
      29 11.962
16/10/2025 08:21:46.467 1   11.942
      1 11.942
      1 11.942
16/10/2025 08:19:38.929 1   11.962
      1 11.962
      1 11.962
16/10/2025 08:13:43.448 1   11.962
      1 11.962
      1 11.962
16/10/2025 08:10:41.094 1 300   11.946
      1 300 11.946
      1 300 11.946
16/10/2025 08:09:53.201 1   11.942
      1 11.942
      1 11.942
16/10/2025 08:02:25.907 9   11.96
      9 11.96
      9 11.96
16/10/2025 08:00:47.738 3   11.938
      3 11.938
      3 11.938
16/10/2025 08:00:23.471 1   11.958
      1 11.958
      1 11.958
16/10/2025 08:00:15.921 1   11.958
      1 11.958
      1 11.958
16/10/2025 08:00:13.514 12   11.958
      12 11.958
      12 11.958
16/10/2025 08:00:12.892 46   11.938
      46 11.938
      46 11.938
16/10/2025 08:00:10.794 1   11.958
      1 11.958
      1 11.958
16/10/2025 07:30:46.014 13   11.948
      3 11.948
      10 11.948
      13 11.948
16/10/2025 07:30:00.947 213   11.958
      200 11.958
      213 11.958
      13 11.958
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