iShsIV-MSCI Wld.SRI UCITS ETF

220

207

11.926

Date Time Volume Order Volume Price
17/12/2025 21:38:24.763 15   11.926
      15 11.926
      15 11.926
17/12/2025 21:36:38.047 420   11.944
      420 11.944
      420 11.944
17/12/2025 21:24:50.176 430   11.938
      430 11.938
      430 11.938
17/12/2025 21:15:21.837 40   11.954
      40 11.954
      40 11.954
17/12/2025 21:07:30.503 8   11.948
      8 11.948
      8 11.948
17/12/2025 20:59:29.888 37   11.958
      37 11.958
      37 11.958
17/12/2025 20:52:18.850 9   11.954
      9 11.954
      9 11.954
17/12/2025 20:42:41.041 83   11.954
      83 11.954
      83 11.954
17/12/2025 20:38:12.659 37   11.926
      37 11.926
      37 11.926
17/12/2025 20:26:49.218 200   11.946
      200 11.946
      200 11.946
17/12/2025 20:11:16.537 4   11.948
      4 11.948
      4 11.948
17/12/2025 20:08:32.382 12   11.946
      12 11.946
      12 11.946
17/12/2025 20:07:34.701 12   11.944
      12 11.944
      12 11.944
17/12/2025 20:03:28.302 3   11.922
      3 11.922
      3 11.922
17/12/2025 20:02:59.207 1   11.938
      1 11.938
      1 11.938
17/12/2025 19:55:48.834 563   11.926
      563 11.926
      563 11.926
17/12/2025 19:43:46.581 5   11.948
      5 11.948
      5 11.948
17/12/2025 19:39:23.824 50   11.958
      50 11.958
      50 11.958
17/12/2025 19:31:22.364 50   11.936
      50 11.936
      50 11.936
17/12/2025 19:18:35.581 520   11.94
      520 11.94
      520 11.94
17/12/2025 19:10:52.993 100   11.964
      100 11.964
      100 11.964
17/12/2025 18:50:52.470 83   11.962
      83 11.962
      83 11.962
17/12/2025 18:44:46.329 448   11.96
      448 11.96
      448 11.96
17/12/2025 18:28:21.978 13   11.978
      13 11.978
      13 11.978
17/12/2025 18:27:42.494 135   11.956
      135 11.956
      135 11.956
17/12/2025 18:19:38.185 77   11.972
      77 11.972
      77 11.972
17/12/2025 18:13:58.622 9   11.944
      9 11.944
      9 11.944
17/12/2025 18:10:04.870 360   11.936
      360 11.936
      360 11.936
17/12/2025 17:54:44.303 26   11.948
      26 11.948
      26 11.948
17/12/2025 17:53:57.616 9   11.97
      9 11.97
      9 11.97
17/12/2025 17:50:40.672 418   11.96
      418 11.96
      418 11.96
17/12/2025 17:40:56.363 400   11.966
      400 11.966
      400 11.966
17/12/2025 17:40:32.700 5   11.962
      5 11.962
      5 11.962
17/12/2025 17:28:34.765 1   11.98
      1 11.98
      1 11.98
17/12/2025 17:27:54.208 9   11.974
      9 11.974
      9 11.974
17/12/2025 17:27:13.241 5   11.974
      5 11.974
      5 11.974
17/12/2025 17:21:58.688 1 632   11.964
      1 632 11.964
      1 632 11.964
17/12/2025 17:15:03.457 250   11.95
      150 11.95
      100 11.95
      250 11.95
17/12/2025 17:11:27.229 19   11.974
      19 11.974
      19 11.974
17/12/2025 17:08:21.118 3   11.978
      3 11.978
      3 11.978
17/12/2025 17:08:12.074 3   11.982
      3 11.982
      3 11.982
17/12/2025 17:04:49.464 459   11.974
      459 11.974
      459 11.974
17/12/2025 17:04:36.608 1   11.97
      1 11.97
      1 11.97
17/12/2025 17:01:11.863 41   11.974
      41 11.974
      41 11.974
17/12/2025 16:53:21.396 5 000   11.976
      5 000 11.976
      10 11.976
      4 905 11.976
      85 11.976
17/12/2025 16:49:53.311 208   12.008
      208 12.008
      208 12.008
17/12/2025 16:44:28.441 450   12.00
      450 12.00
      450 12.00
17/12/2025 16:26:36.820 15   12.044
      15 12.044
      15 12.044
17/12/2025 16:23:42.659 3   12.056
      3 12.056
      3 12.056
17/12/2025 16:23:22.826 250   12.058
      250 12.058
      250 12.058
17/12/2025 16:22:31.489 1   12.05
      1 12.05
      1 12.05
17/12/2025 16:17:35.315 17   12.05
      17 12.05
      17 12.05
17/12/2025 16:03:59.983 230   12.062
      230 12.062
      230 12.062
17/12/2025 16:03:32.654 350   12.07
      350 12.07
      350 12.07
17/12/2025 16:00:02.197 22   12.072
      22 12.072
      22 12.072
17/12/2025 15:57:52.959 885   12.066
      885 12.066
      885 12.066
17/12/2025 15:52:29.929 43   12.06
      43 12.06
      43 12.06
17/12/2025 15:45:57.458 250   12.046
      250 12.046
      250 12.046
17/12/2025 15:43:39.112 122   12.046
      122 12.046
      122 12.046
17/12/2025 15:40:23.781 6   12.058
      6 12.058
      6 12.058
17/12/2025 15:36:16.931 4   12.054
      4 12.054
      4 12.054
17/12/2025 15:36:12.361 624   12.054
      624 12.054
      624 12.054
17/12/2025 15:32:02.617 99   12.062
      99 12.062
      99 12.062
17/12/2025 15:31:58.501 50   12.062
      50 12.062
      50 12.062
17/12/2025 15:31:08.186 5   12.052
      5 12.052
      5 12.052
17/12/2025 15:30:04.335 2 300   12.046
      2 300 12.046
      2 300 12.046
17/12/2025 15:09:45.582 450   12.068
      450 12.068
      450 12.068
17/12/2025 15:06:43.597 400   12.068
      400 12.068
      400 12.068
17/12/2025 15:02:29.414 160   12.072
      160 12.072
      160 12.072
17/12/2025 14:55:49.808 12   12.068
      12 12.068
      12 12.068
17/12/2025 14:54:40.997 35   12.072
      35 12.072
      35 12.072
17/12/2025 14:54:27.522 45   12.064
      45 12.064
      45 12.064
17/12/2025 14:47:41.881 120   12.076
      120 12.076
      120 12.076
17/12/2025 14:41:35.674 99   12.072
      99 12.072
      99 12.072
17/12/2025 14:27:54.827 165   12.072
      165 12.072
      165 12.072
17/12/2025 14:27:15.544 1 004   12.072
      1 004 12.072
      1 004 12.072
17/12/2025 14:27:00.276 130   12.076
      130 12.076
      130 12.076
17/12/2025 14:18:51.358 789   12.072
      789 12.072
      789 12.072
17/12/2025 14:16:14.184 20   12.092
      20 12.092
      20 12.092
17/12/2025 14:15:57.454 8   12.092
      8 12.092
      8 12.092
17/12/2025 14:15:55.439 15   12.084
      15 12.084
      15 12.084
17/12/2025 14:00:54.082 155   12.082
      155 12.082
      155 12.082
17/12/2025 13:54:23.836 2   12.094
      2 12.094
      2 12.094
17/12/2025 13:38:32.244 827   12.096
      827 12.096
      827 12.096
17/12/2025 13:33:57.640 15   12.098
      15 12.098
      15 12.098
17/12/2025 13:33:56.384 1   12.10
      1 12.10
      1 12.10
17/12/2025 13:23:35.417 216   12.09
      216 12.09
      216 12.09
17/12/2025 13:23:21.815 83   12.092
      83 12.092
      83 12.092
17/12/2025 13:16:38.259 22   12.094
      22 12.094
      22 12.094
17/12/2025 13:12:50.968 83   12.08
      83 12.08
      83 12.08
17/12/2025 13:01:10.893 11   12.098
      11 12.098
      11 12.098
17/12/2025 12:56:21.778 21   12.098
      21 12.098
      21 12.098
17/12/2025 12:45:50.859 59   12.094
      59 12.094
      59 12.094
17/12/2025 12:45:00.980 24   12.098
      24 12.098
      24 12.098
17/12/2025 12:40:34.267 1 600   12.098
      1 600 12.098
      1 600 12.098
17/12/2025 12:39:11.097 413   12.098
      413 12.098
      413 12.098
17/12/2025 12:31:11.734 50   12.09
      50 12.09
      50 12.09
17/12/2025 12:18:04.713 1   12.088
      1 12.088
      1 12.088
17/12/2025 12:17:54.774 222   12.086
      222 12.086
      222 12.086
17/12/2025 12:17:30.883 1   12.086
      1 12.086
      1 12.086
17/12/2025 12:10:15.052 275   12.096
      275 12.096
      275 12.096
17/12/2025 12:08:24.010 100   12.094
      100 12.094
      100 12.094
17/12/2025 12:08:14.301 1 300   12.09
      1 300 12.09
      1 300 12.09
17/12/2025 12:04:52.269 1 655   12.092
      1 655 12.092
      1 655 12.092
17/12/2025 12:03:58.087 22   12.088
      22 12.088
      22 12.088
17/12/2025 11:36:21.894 55   12.098
      55 12.098
      55 12.098
17/12/2025 11:34:47.774 62   12.10
      62 12.10
      62 12.10
17/12/2025 11:28:25.225 1   12.10
      1 12.10
      1 12.10
17/12/2025 11:20:59.532 5   12.102
      5 12.102
      5 12.102
17/12/2025 11:17:43.394 39   12.102
      39 12.102
      39 12.102
17/12/2025 11:13:45.055 1 050   12.10
      1 050 12.10
      1 050 12.10
17/12/2025 11:08:15.177 1 000   12.10
      1 000 12.10
      1 000 12.10
17/12/2025 11:06:31.992 997   12.098
      997 12.098
      997 12.098
17/12/2025 10:50:18.445 9   12.098
      9 12.098
      9 12.098
17/12/2025 10:49:51.399 30   12.098
      30 12.098
      30 12.098
17/12/2025 10:46:15.170 17   12.10
      17 12.10
      17 12.10
17/12/2025 10:45:49.621 6   12.098
      6 12.098
      6 12.098
17/12/2025 10:41:36.674 1   12.094
      1 12.094
      1 12.094
17/12/2025 10:41:17.042 5   12.092
      5 12.092
      5 12.092
17/12/2025 10:32:16.562 1 580   12.092
      1 580 12.092
      1 580 12.092
17/12/2025 10:26:15.989 288   12.092
      288 12.092
      288 12.092
17/12/2025 10:24:48.734 1 500   12.094
      1 500 12.094
      1 500 12.094
17/12/2025 10:21:32.228 100   12.092
      100 12.092
      100 12.092
17/12/2025 10:19:07.760 10   12.094
      10 12.094
      10 12.094
17/12/2025 10:17:58.737 3   12.094
      3 12.094
      3 12.094
17/12/2025 10:17:26.524 3   12.094
      3 12.094
      3 12.094
17/12/2025 10:16:22.083 4   12.092
      4 12.092
      4 12.092
17/12/2025 10:05:45.969 1   12.082
      1 12.082
      1 12.082
17/12/2025 10:03:37.115 1   12.082
      1 12.082
      1 12.082
17/12/2025 10:03:05.116 4   12.082
      4 12.082
      4 12.082
17/12/2025 10:02:37.430 2   12.082
      2 12.082
      2 12.082
17/12/2025 10:02:35.509 17   12.082
      17 12.082
      17 12.082
17/12/2025 10:02:28.165 3   12.078
      3 12.078
      3 12.078
17/12/2025 10:02:14.976 2   12.08
      2 12.08
      2 12.08
17/12/2025 10:02:05.202 2   12.082
      2 12.082
      2 12.082
17/12/2025 10:02:03.696 1   12.082
      1 12.082
      1 12.082
17/12/2025 10:01:14.748 368   12.076
      368 12.076
      368 12.076
17/12/2025 10:01:09.524 2   12.08
      2 12.08
      2 12.08
17/12/2025 10:00:13.167 1   12.088
      1 12.088
      1 12.088
17/12/2025 09:59:57.664 3   12.074
      3 12.074
      3 12.074
17/12/2025 09:59:39.745 1   12.084
      1 12.084
      1 12.084
17/12/2025 09:59:31.800 1   12.084
      1 12.084
      1 12.084
17/12/2025 09:59:10.354 5   12.084
      5 12.084
      5 12.084
17/12/2025 09:57:40.176 9   12.086
      9 12.086
      9 12.086
17/12/2025 09:57:26.891 3   12.08
      3 12.08
      3 12.08
17/12/2025 09:57:07.867 2   12.082
      2 12.082
      2 12.082
17/12/2025 09:56:03.969 2   12.078
      2 12.078
      2 12.078
17/12/2025 09:55:38.474 4 700   12.076
      4 700 12.076
      4 700 12.076
17/12/2025 09:55:12.512 5   12.082
      5 12.082
      5 12.082
17/12/2025 09:55:04.964 1   12.082
      1 12.082
      1 12.082
17/12/2025 09:54:06.558 1   12.088
      1 12.088
      1 12.088
17/12/2025 09:53:57.708 3   12.086
      3 12.086
      3 12.086
17/12/2025 09:53:32.950 10   12.09
      10 12.09
      10 12.09
17/12/2025 09:52:39.507 1   12.09
      1 12.09
      1 12.09
17/12/2025 09:52:33.273 1   12.09
      1 12.09
      1 12.09
17/12/2025 09:52:27.032 3   12.088
      3 12.088
      3 12.088
17/12/2025 09:52:10.326 5   12.09
      5 12.09
      5 12.09
17/12/2025 09:51:36.304 17   12.09
      17 12.09
      17 12.09
17/12/2025 09:51:04.089 1   12.09
      1 12.09
      1 12.09
17/12/2025 09:50:33.075 1   12.09
      1 12.09
      1 12.09
17/12/2025 09:50:26.639 4   12.088
      4 12.088
      4 12.088
17/12/2025 09:50:03.300 1   12.09
      1 12.09
      1 12.09
17/12/2025 09:50:02.491 1   12.09
      1 12.09
      1 12.09
17/12/2025 09:45:23.014 232   12.088
      232 12.088
      232 12.088
17/12/2025 09:45:06.079 9   12.09
      9 12.09
      9 12.09
17/12/2025 09:41:19.860 1 100   12.084
      1 100 12.084
      1 100 12.084
17/12/2025 09:40:07.692 80   12.086
      80 12.086
      80 12.086
17/12/2025 09:32:37.709 5   12.09
      5 12.09
      5 12.09
17/12/2025 09:30:31.097 4   12.084
      4 12.084
      4 12.084
17/12/2025 09:30:10.907 2   12.084
      2 12.084
      2 12.084
17/12/2025 09:29:40.832 500   12.084
      500 12.084
      500 12.084
17/12/2025 09:29:37.108 3   12.084
      3 12.084
      3 12.084
17/12/2025 09:25:57.070 3   12.078
      3 12.078
      3 12.078
17/12/2025 09:25:40.462 1   12.084
      1 12.084
      1 12.084
17/12/2025 09:25:12.975 15   12.08
      15 12.08
      15 12.08
17/12/2025 09:22:00.263 9   12.082
      9 12.082
      9 12.082
17/12/2025 09:21:06.374 1   12.086
      1 12.086
      1 12.086
17/12/2025 09:21:03.754 1   12.086
      1 12.086
      1 12.086
17/12/2025 09:20:35.684 1   12.09
      1 12.09
      1 12.09
17/12/2025 09:20:26.973 100   12.092
      100 12.092
      100 12.092
17/12/2025 09:19:27.843 3   12.09
      3 12.09
      3 12.09
17/12/2025 09:19:06.416 6   12.098
      6 12.098
      6 12.098
17/12/2025 09:18:51.247 123   12.096
      123 12.096
      123 12.096
17/12/2025 09:16:38.176 9   12.096
      9 12.096
      9 12.096
17/12/2025 09:15:25.387 500   12.088
      500 12.088
      500 12.088
17/12/2025 09:14:38.176 1   12.094
      1 12.094
      1 12.094
17/12/2025 09:12:06.129 70   12.096
      70 12.096
      70 12.096
17/12/2025 09:06:09.134 100   12.092
      100 12.092
      100 12.092
17/12/2025 09:05:06.887 1 741   12.086
      200 12.086
      1 741 12.086
      1 541 12.086
17/12/2025 08:48:07.624 2 000   12.108
      200 12.108
      1 800 12.108
      2 000 12.108
17/12/2025 08:46:42.504 782   12.132
      219 12.132
      563 12.132
      782 12.132
17/12/2025 08:31:24.126 50   12.108
      50 12.108
      50 12.108
17/12/2025 08:30:37.460 3   12.13
      3 12.13
      3 12.13
17/12/2025 08:28:40.099 2   12.132
      2 12.132
      2 12.132
17/12/2025 08:24:14.179 571   12.112
      571 12.112
      571 12.112
17/12/2025 08:22:31.698 204   12.112
      204 12.112
      204 12.112
17/12/2025 08:20:43.233 268   12.11
      268 12.11
      268 12.11
17/12/2025 08:20:42.549 29   12.11
      29 12.11
      29 12.11
17/12/2025 08:18:36.876 49   12.138
      49 12.138
      49 12.138
17/12/2025 08:06:52.166 487   12.11
      487 12.11
      487 12.11
17/12/2025 08:03:52.011 10   12.102
      10 12.102
      10 12.102
17/12/2025 08:00:19.822 1   12.128
      1 12.128
      1 12.128
17/12/2025 08:00:19.321 12   12.102
      12 12.102
      12 12.102
17/12/2025 08:00:15.691 5   12.104
      5 12.104
      5 12.104
17/12/2025 08:00:07.039 33   12.128
      33 12.128
      33 12.128
17/12/2025 07:57:28.823 10   12.098
      10 12.098
      10 12.098
17/12/2025 07:37:33.296 304   12.086
      10 12.086
      3 12.086
      263 12.086
      85 12.086
      42 12.086
      66 12.086
      80 12.086
      18 12.086
      41 12.086
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