iShsIV-MSCI Wld.SRI UCITS ETF

245

239

12.14

Date Time Volume Order Volume Price
05/12/2025 20:51:13.350 1   12.14
      1 12.14
      1 12.14
05/12/2025 20:50:52.210 1   12.142
      1 12.142
      1 12.142
05/12/2025 20:39:34.596 19   12.16
      19 12.16
      19 12.16
05/12/2025 20:39:20.625 811   12.142
      811 12.142
      811 12.142
05/12/2025 20:35:41.345 7   12.16
      7 12.16
      7 12.16
05/12/2025 20:25:48.624 205   12.158
      205 12.158
      205 12.158
05/12/2025 20:24:09.441 1   12.156
      1 12.156
      1 12.156
05/12/2025 19:39:15.495 5   12.172
      5 12.172
      5 12.172
05/12/2025 19:33:08.731 102   12.154
      102 12.154
      102 12.154
05/12/2025 19:22:38.247 1   12.156
      1 12.156
      1 12.156
05/12/2025 19:22:03.890 49   12.156
      49 12.156
      49 12.156
05/12/2025 19:13:07.466 1   12.168
      1 12.168
      1 12.168
05/12/2025 19:12:34.667 1   12.148
      1 12.148
      1 12.148
05/12/2025 19:07:33.098 1   12.164
      1 12.164
      1 12.164
05/12/2025 19:03:42.524 150   12.148
      150 12.148
      150 12.148
05/12/2025 18:54:14.358 15   12.15
      15 12.15
      15 12.15
05/12/2025 18:52:14.426 406   12.146
      406 12.146
      406 12.146
05/12/2025 18:44:45.993 500   12.132
      500 12.132
      500 12.132
05/12/2025 18:27:00.265 460   12.14
      460 12.14
      460 12.14
05/12/2025 18:20:51.274 1   12.16
      1 12.16
      1 12.16
05/12/2025 18:18:00.572 3   12.138
      3 12.138
      3 12.138
05/12/2025 18:17:42.246 42   12.158
      42 12.158
      42 12.158
05/12/2025 18:10:40.197 80   12.142
      80 12.142
      80 12.142
05/12/2025 18:09:09.210 16   12.16
      16 12.16
      16 12.16
05/12/2025 18:05:34.447 2   12.15
      2 12.15
      2 12.15
05/12/2025 18:02:15.336 164   12.166
      164 12.166
      164 12.166
05/12/2025 17:39:41.567 31   12.164
      31 12.164
      31 12.164
05/12/2025 17:38:52.450 5 000   12.146
      5 000 12.146
      5 000 12.146
05/12/2025 17:25:52.182 1 987   12.168
      1 987 12.168
      1 987 12.168
05/12/2025 17:24:27.070 5   12.166
      5 12.166
      5 12.166
05/12/2025 17:22:00.110 15   12.166
      15 12.166
      15 12.166
05/12/2025 17:18:06.993 4   12.158
      4 12.158
      4 12.158
05/12/2025 17:17:37.971 168   12.156
      168 12.156
      168 12.156
05/12/2025 17:13:12.229 160   12.166
      160 12.166
      160 12.166
05/12/2025 17:11:31.144 1 232   12.17
      1 232 12.17
      1 232 12.17
05/12/2025 17:03:04.457 10   12.164
      10 12.164
      10 12.164
05/12/2025 16:56:42.534 3 333   12.164
      3 333 12.164
      3 333 12.164
05/12/2025 16:54:54.472 9   12.172
      9 12.172
      9 12.172
05/12/2025 16:43:21.573 52   12.174
      52 12.174
      52 12.174
05/12/2025 16:41:35.649 1   12.174
      1 12.174
      1 12.174
05/12/2025 16:40:33.627 2 053   12.174
      2 053 12.174
      2 053 12.174
05/12/2025 16:36:40.784 822   12.174
      822 12.174
      822 12.174
05/12/2025 16:35:47.170 1 586   12.166
      1 586 12.166
      1 586 12.166
05/12/2025 16:28:29.524 2   12.166
      2 12.166
      2 12.166
05/12/2025 16:23:39.375 380   12.176
      380 12.176
      380 12.176
05/12/2025 16:18:59.779 9   12.178
      9 12.178
      9 12.178
05/12/2025 16:13:04.021 208   12.176
      208 12.176
      208 12.176
05/12/2025 16:12:38.129 6   12.174
      6 12.174
      6 12.174
05/12/2025 16:12:28.357 10   12.174
      10 12.174
      10 12.174
05/12/2025 16:10:54.559 280   12.176
      280 12.176
      280 12.176
05/12/2025 16:10:03.786 280   12.178
      280 12.178
      280 12.178
05/12/2025 16:09:33.087 3 000   12.18
      3 000 12.18
      3 000 12.18
05/12/2025 16:08:10.859 2 500   12.172
      2 500 12.172
      2 500 12.172
05/12/2025 16:05:21.702 350   12.176
      350 12.176
      350 12.176
05/12/2025 16:04:43.445 100   12.174
      100 12.174
      100 12.174
05/12/2025 16:02:21.957 1 645   12.172
      1 645 12.172
      1 645 12.172
05/12/2025 16:00:30.810 3   12.158
      3 12.158
      3 12.158
05/12/2025 16:00:02.210 8   12.172
      8 12.172
      8 12.172
05/12/2025 15:52:33.121 57   12.158
      57 12.158
      57 12.158
05/12/2025 15:50:00.869 1 200   12.15
      1 200 12.15
      1 200 12.15
05/12/2025 15:49:44.203 543   12.148
      543 12.148
      543 12.148
05/12/2025 15:45:27.783 1   12.146
      1 12.146
      1 12.146
05/12/2025 15:41:59.329 22   12.134
      22 12.134
      22 12.134
05/12/2025 15:41:15.863 2 100   12.134
      2 100 12.134
      2 100 12.134
05/12/2025 15:40:50.114 2 100   12.132
      2 100 12.132
      2 100 12.132
05/12/2025 15:40:19.017 2 100   12.134
      2 100 12.134
      2 100 12.134
05/12/2025 15:39:36.442 800   12.134
      800 12.134
      800 12.134
05/12/2025 15:36:15.897 3   12.134
      3 12.134
      3 12.134
05/12/2025 15:33:04.629 96   12.138
      96 12.138
      96 12.138
05/12/2025 15:21:02.510 1   12.136
      1 12.136
      1 12.136
05/12/2025 15:19:56.967 12   12.132
      12 12.132
      12 12.132
05/12/2025 15:00:24.033 596   12.126
      596 12.126
      596 12.126
05/12/2025 14:59:30.274 130   12.12
      130 12.12
      130 12.12
05/12/2025 14:54:22.032 850   12.122
      850 12.122
      850 12.122
05/12/2025 14:51:31.743 1   12.116
      1 12.116
      1 12.116
05/12/2025 14:37:13.135 145   12.14
      145 12.14
      145 12.14
05/12/2025 14:35:33.309 12   12.142
      12 12.142
      12 12.142
05/12/2025 14:32:15.203 36   12.148
      36 12.148
      36 12.148
05/12/2025 14:23:05.055 35   12.15
      35 12.15
      35 12.15
05/12/2025 14:22:46.982 2 228   12.15
      2 228 12.15
      2 228 12.15
05/12/2025 14:20:12.109 373   12.152
      373 12.152
      373 12.152
05/12/2025 14:19:33.419 372   12.152
      372 12.152
      372 12.152
05/12/2025 14:11:50.059 276   12.152
      276 12.152
      276 12.152
05/12/2025 14:09:21.025 500   12.152
      500 12.152
      500 12.152
05/12/2025 14:01:19.952 570   12.144
      570 12.144
      570 12.144
05/12/2025 13:59:03.009 9   12.15
      9 12.15
      9 12.15
05/12/2025 13:57:20.334 18 000   12.146
      18 000 12.146
      18 000 12.146
05/12/2025 13:54:08.712 452   12.148
      452 12.148
      452 12.148
05/12/2025 13:52:36.396 150   12.15
      150 12.15
      150 12.15
05/12/2025 13:46:38.603 47   12.15
      47 12.15
      47 12.15
05/12/2025 13:42:01.484 3   12.148
      3 12.148
      3 12.148
05/12/2025 13:41:51.921 1   12.15
      1 12.15
      1 12.15
05/12/2025 13:27:37.665 4 250   12.148
      4 250 12.148
      4 250 12.148
05/12/2025 13:24:27.998 2 000   12.148
      2 000 12.148
      2 000 12.148
05/12/2025 13:24:20.263 40   12.15
      40 12.15
      40 12.15
05/12/2025 13:16:21.195 20   12.148
      20 12.148
      20 12.148
05/12/2025 13:12:38.960 324   12.136
      324 12.136
      324 12.136
05/12/2025 13:07:10.070 12   12.154
      12 12.154
      12 12.154
05/12/2025 13:04:05.628 21   12.152
      21 12.152
      21 12.152
05/12/2025 12:45:22.643 50   12.15
      50 12.15
      50 12.15
05/12/2025 12:38:25.702 20   12.152
      20 12.152
      20 12.152
05/12/2025 12:38:05.848 3   12.152
      3 12.152
      3 12.152
05/12/2025 12:37:25.136 1 470   12.15
      1 470 12.15
      1 470 12.15
05/12/2025 12:35:16.072 83   12.154
      83 12.154
      83 12.154
05/12/2025 12:27:24.206 200   12.154
      200 12.154
      200 12.154
05/12/2025 12:23:38.583 80   12.15
      80 12.15
      80 12.15
05/12/2025 12:22:46.173 180   12.152
      180 12.152
      180 12.152
05/12/2025 12:09:58.815 165   12.154
      165 12.154
      165 12.154
05/12/2025 12:07:53.707 1   12.156
      1 12.156
      1 12.156
05/12/2025 12:06:41.327 92 716   12.156
      92 716 12.156
      92 716 12.156
05/12/2025 12:03:04.636 3 079   12.152
      3 079 12.152
      3 079 12.152
05/12/2025 12:02:02.750 463   12.15
      463 12.15
      463 12.15
05/12/2025 12:01:43.326 9 100   12.15
      9 100 12.15
      9 100 12.15
05/12/2025 12:00:50.165 14   12.148
      14 12.148
      14 12.148
05/12/2025 11:55:13.041 785   12.148
      785 12.148
      785 12.148
05/12/2025 11:52:21.543 2   12.15
      2 12.15
      2 12.15
05/12/2025 11:49:10.145 2   12.146
      2 12.146
      2 12.146
05/12/2025 11:47:31.147 60   12.148
      60 12.148
      60 12.148
05/12/2025 11:44:54.056 7   12.15
      7 12.15
      7 12.15
05/12/2025 11:42:57.002 211   12.148
      211 12.148
      211 12.148
05/12/2025 11:41:09.505 1 646   12.15
      1 276 12.15
      1 646 12.15
      370 12.15
05/12/2025 11:37:17.880 83   12.148
      83 12.148
      83 12.148
05/12/2025 11:35:48.296 5 622   12.148
      5 622 12.148
      5 622 12.148
05/12/2025 11:26:22.303 300   12.14
      300 12.14
      300 12.14
05/12/2025 11:18:31.990 4 118   12.142
      4 118 12.142
      4 118 12.142
05/12/2025 11:16:32.318 400   12.14
      400 12.14
      400 12.14
05/12/2025 11:11:35.223 10   12.14
      10 12.14
      10 12.14
05/12/2025 11:03:32.562 287   12.134
      287 12.134
      287 12.134
05/12/2025 11:00:00.904 5   12.138
      5 12.138
      5 12.138
05/12/2025 10:57:54.473 9   12.138
      9 12.138
      9 12.138
05/12/2025 10:35:47.191 74   12.144
      74 12.144
      74 12.144
05/12/2025 10:34:30.253 3   12.144
      3 12.144
      3 12.144
05/12/2025 10:34:03.686 3   12.142
      3 12.142
      3 12.142
05/12/2025 10:29:34.244 15   12.146
      15 12.146
      15 12.146
05/12/2025 10:22:10.143 82   12.136
      82 12.136
      82 12.136
05/12/2025 10:19:39.118 3 300   12.132
      3 300 12.132
      3 300 12.132
05/12/2025 10:18:20.618 35   12.134
      35 12.134
      35 12.134
05/12/2025 10:15:56.519 5   12.134
      5 12.134
      5 12.134
05/12/2025 10:15:23.203 5   12.134
      5 12.134
      5 12.134
05/12/2025 10:15:00.152 3   12.132
      3 12.132
      3 12.132
05/12/2025 10:14:55.516 9   12.134
      9 12.134
      9 12.134
05/12/2025 10:14:53.368 15   12.132
      15 12.132
      15 12.132
05/12/2025 10:13:53.714 17   12.134
      17 12.134
      17 12.134
05/12/2025 10:05:45.484 125   12.136
      125 12.136
      125 12.136
05/12/2025 10:01:13.968 220   12.13
      220 12.13
      220 12.13
05/12/2025 09:52:48.016 41   12.136
      41 12.136
      41 12.136
05/12/2025 09:49:29.199 543   12.138
      543 12.138
      543 12.138
05/12/2025 09:47:39.418 1   12.138
      1 12.138
      1 12.138
05/12/2025 09:46:39.515 1   12.138
      1 12.138
      1 12.138
05/12/2025 09:46:33.879 1   12.136
      1 12.136
      1 12.136
05/12/2025 09:45:39.214 1   12.138
      1 12.138
      1 12.138
05/12/2025 09:45:30.159 3   12.136
      3 12.136
      3 12.136
05/12/2025 09:45:06.692 2   12.136
      2 12.136
      2 12.136
05/12/2025 09:45:02.062 1   12.136
      1 12.136
      1 12.136
05/12/2025 09:44:09.710 1   12.138
      1 12.138
      1 12.138
05/12/2025 09:44:01.767 3   12.138
      3 12.138
      3 12.138
05/12/2025 09:44:01.562 1   12.138
      1 12.138
      1 12.138
05/12/2025 09:43:59.868 3   12.136
      3 12.136
      3 12.136
05/12/2025 09:43:40.804 5   12.136
      5 12.136
      5 12.136
05/12/2025 09:43:37.792 2   12.138
      2 12.138
      2 12.138
05/12/2025 09:43:27.658 410   12.138
      410 12.138
      410 12.138
05/12/2025 09:43:12.231 5   12.134
      5 12.134
      5 12.134
05/12/2025 09:42:59.968 3   12.134
      3 12.134
      3 12.134
05/12/2025 09:42:35.719 17   12.136
      17 12.136
      17 12.136
05/12/2025 09:42:34.008 5   12.136
      5 12.136
      5 12.136
05/12/2025 09:42:33.806 11   12.136
      11 12.136
      11 12.136
05/12/2025 09:42:02.125 5   12.138
      5 12.138
      5 12.138
05/12/2025 09:41:46.473 40   12.138
      40 12.138
      40 12.138
05/12/2025 09:41:13.919 2   12.138
      2 12.138
      2 12.138
05/12/2025 09:37:30.232 3   12.136
      3 12.136
      3 12.136
05/12/2025 09:37:11.199 1   12.138
      1 12.138
      1 12.138
05/12/2025 09:37:09.493 5   12.138
      5 12.138
      5 12.138
05/12/2025 09:36:39.496 1   12.136
      1 12.136
      1 12.136
05/12/2025 09:36:34.775 1   12.136
      1 12.136
      1 12.136
05/12/2025 09:36:03.562 1   12.136
      1 12.136
      1 12.136
05/12/2025 09:36:00.247 3   12.134
      3 12.134
      3 12.134
05/12/2025 09:35:36.094 1   12.136
      1 12.136
      1 12.136
05/12/2025 09:35:31.899 9   12.136
      9 12.136
      9 12.136
05/12/2025 09:35:03.375 5   12.136
      5 12.136
      5 12.136
05/12/2025 09:34:39.616 1   12.138
      1 12.138
      1 12.138
05/12/2025 09:34:00.179 3   12.134
      3 12.134
      3 12.134
05/12/2025 09:33:52.246 25   12.134
      25 12.134
      25 12.134
05/12/2025 09:33:33.708 1   12.136
      1 12.136
      1 12.136
05/12/2025 09:32:07.365 10   12.138
      10 12.138
      10 12.138
05/12/2025 09:32:02.632 1   12.138
      1 12.138
      1 12.138
05/12/2025 09:31:38.177 1   12.138
      1 12.138
      1 12.138
05/12/2025 09:30:10.055 279   12.14
      279 12.14
      279 12.14
05/12/2025 09:30:08.079 1   12.14
      1 12.14
      1 12.14
05/12/2025 09:29:02.788 5   12.138
      5 12.138
      5 12.138
05/12/2025 09:27:58.321 558   12.136
      558 12.136
      558 12.136
05/12/2025 09:27:00.963 3   12.138
      3 12.138
      3 12.138
05/12/2025 09:26:41.436 1   12.14
      1 12.14
      1 12.14
05/12/2025 09:24:54.690 825   12.14
      825 12.14
      825 12.14
05/12/2025 09:24:02.822 9   12.14
      9 12.14
      9 12.14
05/12/2025 09:23:03.151 5   12.138
      5 12.138
      5 12.138
05/12/2025 09:22:10.437 1   12.138
      1 12.138
      1 12.138
05/12/2025 09:21:59.878 3   12.136
      3 12.136
      3 12.136
05/12/2025 09:21:37.329 3   12.14
      3 12.14
      3 12.14
05/12/2025 09:21:06.256 13   12.138
      13 12.138
      13 12.138
05/12/2025 09:21:06.136 5   12.138
      5 12.138
      5 12.138
05/12/2025 09:16:36.790 1   12.136
      1 12.136
      1 12.136
05/12/2025 09:16:00.030 3   12.132
      3 12.132
      3 12.132
05/12/2025 09:15:44.132 42   12.136
      42 12.136
      42 12.136
05/12/2025 09:15:42.107 1   12.136
      1 12.136
      1 12.136
05/12/2025 09:15:05.286 5   12.136
      5 12.136
      5 12.136
05/12/2025 09:14:34.301 20   12.13
      20 12.13
      20 12.13
05/12/2025 09:14:17.569 10   12.132
      10 12.132
      10 12.132
05/12/2025 09:12:00.116 3   12.132
      3 12.132
      3 12.132
05/12/2025 09:11:45.835 1   12.136
      1 12.136
      1 12.136
05/12/2025 09:11:41.201 1   12.136
      1 12.136
      1 12.136
05/12/2025 09:07:44.833 1   12.128
      1 12.128
      1 12.128
05/12/2025 09:06:03.895 1   12.132
      1 12.132
      1 12.132
05/12/2025 09:04:51.514 94   12.124
      89 12.124
      4 12.124
      5 12.124
      90 12.124
05/12/2025 08:48:53.761 1 088   12.18
      502 12.18
      186 12.18
      1 088 12.18
      400 12.18
05/12/2025 08:39:38.288 1   12.148
      1 12.148
      1 12.148
05/12/2025 08:39:02.055 3   12.118
      3 12.118
      3 12.118
05/12/2025 08:38:43.941 5   12.148
      5 12.148
      5 12.148
05/12/2025 08:31:00.916 1   12.18
      1 12.18
      1 12.18
05/12/2025 08:30:30.354 300   12.12
      300 12.12
      300 12.12
05/12/2025 08:29:49.096 130   12.12
      130 12.12
      130 12.12
05/12/2025 08:18:34.178 20   12.18
      20 12.18
      20 12.18
05/12/2025 08:18:18.454 80   12.18
      80 12.18
      80 12.18
05/12/2025 08:17:06.037 1   12.182
      1 12.182
      1 12.182
05/12/2025 08:17:01.104 3   12.122
      3 12.122
      3 12.122
05/12/2025 08:16:51.751 3   12.182
      3 12.182
      3 12.182
05/12/2025 08:16:41.777 1   12.18
      1 12.18
      1 12.18
05/12/2025 08:15:30.012 2   12.148
      2 12.148
      2 12.148
05/12/2025 08:06:07.475 1   12.188
      1 12.188
      1 12.188
05/12/2025 08:04:48.479 5   12.186
      5 12.186
      5 12.186
05/12/2025 08:03:16.323 1   12.186
      1 12.186
      1 12.186
05/12/2025 08:02:30.046 3   12.124
      3 12.124
      3 12.124
05/12/2025 08:02:26.523 1   12.186
      1 12.186
      1 12.186
05/12/2025 08:00:43.285 8   12.186
      8 12.186
      8 12.186
05/12/2025 08:00:19.737 2   12.186
      2 12.186
      2 12.186
05/12/2025 08:00:12.863 42   12.186
      42 12.186
      42 12.186
05/12/2025 08:00:09.630 56   12.186
      56 12.186
      56 12.186
05/12/2025 08:00:08.940 1 752   12.124
      1 752 12.124
      1 752 12.124
05/12/2025 07:35:21.881 3 199   12.124
      3 199 12.124
      3 199 12.124
05/12/2025 07:34:44.833 9 025   12.124
      9 024 12.124
      9 000 12.124
      1 12.124
      25 12.124
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