Am.MSCI Semic.ESG Scre.UE EUR Acc. oN

253

205

70.49

Date Time Volume Order Volume Price
07/11/2025 11:29:25.464 100   70.49
      100 70.49
      100 70.49
07/11/2025 11:26:33.700 3   70.40
      3 70.40
      3 70.40
07/11/2025 11:26:21.537 15   70.49
      15 70.49
      15 70.49
07/11/2025 11:26:11.610 2   70.49
      2 70.49
      2 70.49
07/11/2025 11:24:28.374 19   70.36
      19 70.36
      19 70.36
07/11/2025 11:23:56.638 3   70.48
      3 70.48
      3 70.48
07/11/2025 11:23:31.260 41   70.40
      41 70.40
      41 70.40
07/11/2025 11:20:51.191 18   70.46
      18 70.46
      18 70.46
07/11/2025 11:20:47.950 500   70.46
      500 70.46
      500 70.46
07/11/2025 11:20:43.601 500   70.46
      500 70.46
      500 70.46
07/11/2025 11:20:27.003 500   70.46
      500 70.46
      500 70.46
07/11/2025 11:18:37.931 42   70.46
      32 70.46
      42 70.46
      10 70.46
07/11/2025 11:18:06.569 2   70.58
      2 70.58
      2 70.58
07/11/2025 11:16:39.392 3   70.49
      3 70.49
      3 70.49
07/11/2025 11:13:55.622 33   70.60
      33 70.60
      33 70.60
07/11/2025 11:12:52.638 500   70.60
      500 70.60
      500 70.60
07/11/2025 11:11:12.396 70   70.70
      70 70.70
      70 70.70
07/11/2025 11:10:50.660 200   70.71
      200 70.71
      200 70.71
07/11/2025 11:10:26.364 141   70.75
      141 70.75
      141 70.75
07/11/2025 11:08:37.623 145   70.76
      145 70.76
      145 70.76
07/11/2025 11:00:08.572 1   70.76
      1 70.76
      1 70.76
07/11/2025 10:58:40.368 13   70.74
      13 70.74
      13 70.74
07/11/2025 10:57:50.009 200   70.68
      200 70.68
      200 70.68
07/11/2025 10:55:51.872 9   70.66
      9 70.66
      9 70.66
07/11/2025 10:55:19.822 15   70.74
      15 70.74
      15 70.74
07/11/2025 10:54:01.916 10   70.66
      10 70.66
      10 70.66
07/11/2025 10:51:08.960 85   70.75
      85 70.75
      85 70.75
07/11/2025 10:50:51.245 9   70.66
      9 70.66
      9 70.66
07/11/2025 10:50:22.506 29   70.76
      29 70.76
      29 70.76
07/11/2025 10:50:13.780 28   70.76
      20 70.76
      28 70.76
      8 70.76
07/11/2025 10:47:57.615 5   70.78
      5 70.78
      5 70.78
07/11/2025 10:46:51.302 1   70.76
      1 70.76
      1 70.76
07/11/2025 10:46:08.939 45   70.67
      25 70.67
      20 70.67
      45 70.67
07/11/2025 10:40:03.887 10   70.82
      10 70.82
      10 70.82
07/11/2025 10:34:57.277 14   70.86
      14 70.86
      14 70.86
07/11/2025 10:30:20.348 7   70.89
      7 70.89
      7 70.89
07/11/2025 10:30:20.192 48   70.89
      48 70.89
      48 70.89
07/11/2025 10:28:27.693 20   70.91
      20 70.91
      20 70.91
07/11/2025 10:28:24.639 200   70.91
      200 70.91
      200 70.91
07/11/2025 10:23:13.923 10   70.97
      10 70.97
      10 70.97
07/11/2025 10:21:58.620 10   71.05
      10 71.05
      10 71.05
07/11/2025 10:20:40.750 3   70.95
      3 70.95
      3 70.95
07/11/2025 10:19:49.805 18   70.95
      18 70.95
      18 70.95
07/11/2025 10:18:08.978 100   71.02
      100 71.02
      100 71.02
07/11/2025 10:17:21.667 50   71.04
      50 71.04
      50 71.04
07/11/2025 10:17:06.746 40   71.00
      40 71.00
      40 71.00
07/11/2025 10:16:36.913 15   71.00
      15 71.00
      15 71.00
07/11/2025 10:14:46.807 1   71.05
      1 71.05
      1 71.05
07/11/2025 10:14:25.847 40   70.98
      40 70.98
      40 70.98
07/11/2025 10:09:31.121 550   70.88
      550 70.88
      550 70.88
07/11/2025 10:09:24.445 50   70.93
      50 70.93
      50 70.93
07/11/2025 10:08:38.754 7   70.88
      7 70.88
      7 70.88
07/11/2025 10:07:22.537 13   70.92
      13 70.92
      13 70.92
07/11/2025 10:07:00.696 7   70.93
      7 70.93
      7 70.93
07/11/2025 10:06:51.630 1   70.93
      1 70.93
      1 70.93
07/11/2025 10:06:24.876 3   70.86
      3 70.86
      3 70.86
07/11/2025 10:05:52.303 50   70.84
      50 70.84
      50 70.84
07/11/2025 10:05:17.637 22   70.90
      22 70.90
      22 70.90
07/11/2025 10:01:02.981 10   71.00
      10 71.00
      10 71.00
07/11/2025 09:59:04.578 7   71.03
      7 71.03
      7 71.03
07/11/2025 09:59:02.631 3   70.93
      3 70.93
      3 70.93
07/11/2025 09:58:52.072 2   71.02
      2 71.02
      2 71.02
07/11/2025 09:58:12.106 1   71.00
      1 71.00
      1 71.00
07/11/2025 09:57:05.975 28   71.06
      28 71.06
      28 71.06
07/11/2025 09:55:10.749 28   71.06
      28 71.06
      28 71.06
07/11/2025 09:51:24.647 21   70.97
      21 70.97
      21 70.97
07/11/2025 09:44:18.798 26   70.91
      26 70.91
      26 70.91
07/11/2025 09:43:31.308 7   70.99
      7 70.99
      7 70.99
07/11/2025 09:41:43.525 1   71.01
      1 71.01
      1 71.01
07/11/2025 09:41:32.484 80   70.89
      80 70.89
      80 70.89
07/11/2025 09:41:10.789 1   71.00
      1 71.00
      1 71.00
07/11/2025 09:41:08.878 1   71.00
      1 71.00
      1 71.00
07/11/2025 09:41:04.388 3   70.87
      3 70.87
      3 70.87
07/11/2025 09:40:45.441 1   70.96
      1 70.96
      1 70.96
07/11/2025 09:40:44.032 1   70.96
      1 70.96
      1 70.96
07/11/2025 09:40:40.406 1   70.96
      1 70.96
      1 70.96
07/11/2025 09:40:34.078 3   70.85
      3 70.85
      3 70.85
07/11/2025 09:40:33.364 1   70.96
      1 70.96
      1 70.96
07/11/2025 09:40:12.961 1   70.96
      1 70.96
      1 70.96
07/11/2025 09:40:10.342 1   70.96
      1 70.96
      1 70.96
07/11/2025 09:40:06.421 1   70.96
      1 70.96
      1 70.96
07/11/2025 09:40:04.416 3   70.85
      3 70.85
      3 70.85
07/11/2025 09:40:04.309 1   70.96
      1 70.96
      1 70.96
07/11/2025 09:39:41.170 1   70.93
      1 70.93
      1 70.93
07/11/2025 09:39:36.544 1   70.93
      1 70.93
      1 70.93
07/11/2025 09:39:35.241 1   70.93
      1 70.93
      1 70.93
07/11/2025 09:38:04.314 3   70.81
      3 70.81
      3 70.81
07/11/2025 09:37:35.251 2   70.90
      2 70.90
      2 70.90
07/11/2025 09:37:15.140 2   70.91
      2 70.91
      2 70.91
07/11/2025 09:37:13.533 5   70.90
      5 70.90
      5 70.90
07/11/2025 09:35:42.938 1   70.99
      1 70.99
      1 70.99
07/11/2025 09:35:09.539 18   70.89
      18 70.89
      18 70.89
07/11/2025 09:35:07.525 3   70.89
      3 70.89
      3 70.89
07/11/2025 09:34:21.962 1 655   70.97
      1 655 70.97
      1 655 70.97
07/11/2025 09:34:13.827 1   70.97
      1 70.97
      1 70.97
07/11/2025 09:34:05.876 1   70.97
      1 70.97
      1 70.97
07/11/2025 09:33:34.301 5   70.91
      5 70.91
      5 70.91
07/11/2025 09:33:25.760 260   71.01
      1 71.01
      1 71.01
      247 71.01
      13 71.01
      3 71.01
      1 71.01
      253 71.01
      1 71.01
07/11/2025 09:30:09.080 351   71.04
      351 71.04
      351 71.04
07/11/2025 09:30:08.640 1   71.04
      1 71.04
      1 71.04
07/11/2025 09:29:59.580 282   71.02
      252 71.02
      282 71.02
      30 71.02
07/11/2025 09:29:13.320 1   71.00
      1 71.00
      1 71.00
07/11/2025 09:29:05.374 1   71.02
      1 71.02
      1 71.02
07/11/2025 09:29:03.667 3   70.95
      3 70.95
      3 70.95
07/11/2025 09:28:29.771 8   71.06
      8 71.06
      8 71.06
07/11/2025 09:28:10.147 200   71.07
      200 71.07
      200 71.07
07/11/2025 09:28:02.225 1   71.08
      1 71.08
      1 71.08
07/11/2025 09:27:40.107 15   71.08
      15 71.08
      15 71.08
07/11/2025 09:27:04.993 1   71.08
      1 71.08
      1 71.08
07/11/2025 09:26:14.601 30   71.07
      30 71.07
      30 71.07
07/11/2025 09:25:43.548 1   71.07
      1 71.07
      1 71.07
07/11/2025 09:25:03.348 7   70.96
      7 70.96
      7 70.96
07/11/2025 09:24:29.799 39   70.96
      39 70.96
      39 70.96
07/11/2025 09:24:29.705 45   70.96
      2 70.96
      4 70.96
      1 70.96
      1 70.96
      35 70.96
      45 70.96
      1 70.96
      1 70.96
07/11/2025 09:22:07.496 135   71.01
      135 71.01
      135 71.01
07/11/2025 09:21:34.882 8   71.09
      8 71.09
      8 71.09
07/11/2025 09:21:32.670 1   71.09
      1 71.09
      1 71.09
07/11/2025 09:20:13.620 3   71.07
      3 71.07
      3 71.07
07/11/2025 09:20:03.367 3   71.04
      3 71.04
      3 71.04
07/11/2025 09:19:52.113 2   71.04
      2 71.04
      2 71.04
07/11/2025 09:19:36.922 1   71.17
      1 71.17
      1 71.17
07/11/2025 09:19:34.407 1   71.17
      1 71.17
      1 71.17
07/11/2025 09:19:29.977 4   71.06
      4 71.06
      4 71.06
07/11/2025 09:19:12.680 1   71.17
      1 71.17
      1 71.17
07/11/2025 09:19:03.422 3   71.06
      3 71.06
      3 71.06
07/11/2025 09:18:38.243 8   71.06
      8 71.06
      8 71.06
07/11/2025 09:18:35.172 2   71.17
      2 71.17
      2 71.17
07/11/2025 09:18:32.865 1   71.17
      1 71.17
      1 71.17
07/11/2025 09:18:04.702 70   71.17
      70 71.17
      70 71.17
07/11/2025 09:18:03.981 1   71.17
      1 71.17
      1 71.17
07/11/2025 09:16:49.880 60   71.17
      60 71.17
      60 71.17
07/11/2025 09:16:44.455 1   71.17
      1 71.17
      1 71.17
07/11/2025 09:16:03.146 3   71.10
      3 71.10
      3 71.10
07/11/2025 09:15:33.778 1   71.17
      1 71.17
      1 71.17
07/11/2025 09:15:33.479 1   71.17
      1 71.17
      1 71.17
07/11/2025 09:15:09.841 1   71.20
      1 71.20
      1 71.20
07/11/2025 09:15:08.032 1   71.20
      1 71.20
      1 71.20
07/11/2025 09:14:37.220 30   71.08
      30 71.08
      30 71.08
07/11/2025 09:14:33.148 3   71.08
      3 71.08
      3 71.08
07/11/2025 09:14:09.418 1   71.17
      1 71.17
      1 71.17
07/11/2025 09:13:34.314 1   71.17
      1 71.17
      1 71.17
07/11/2025 09:12:37.395 1   71.18
      1 71.18
      1 71.18
07/11/2025 09:12:03.303 3   71.07
      3 71.07
      3 71.07
07/11/2025 09:12:02.296 2   71.18
      2 71.18
      2 71.18
07/11/2025 09:11:36.650 1   71.16
      1 71.16
      1 71.16
07/11/2025 09:11:35.146 3   71.16
      3 71.16
      3 71.16
07/11/2025 09:11:08.701 1   71.12
      1 71.12
      1 71.12
07/11/2025 09:10:58.912 20   71.12
      20 71.12
      15 71.12
      5 71.12
07/11/2025 09:10:39.340 1   71.12
      1 71.12
      1 71.12
07/11/2025 09:10:15.611 1   71.12
      1 71.12
      1 71.12
07/11/2025 09:10:04.850 3   71.13
      3 71.13
      3 71.13
07/11/2025 09:08:52.857 30   71.13
      30 71.13
      30 71.13
07/11/2025 09:07:32.874 3   71.07
      3 71.07
      3 71.07
07/11/2025 09:07:04.404 1   71.17
      1 71.17
      1 71.17
07/11/2025 09:07:02.756 10   71.05
      10 71.05
      10 71.05
07/11/2025 09:06:40.376 1   71.21
      1 71.21
      1 71.21
07/11/2025 09:06:06.176 1   71.22
      1 71.22
      1 71.22
07/11/2025 09:06:03.255 3   71.03
      3 71.03
      3 71.03
07/11/2025 09:05:37.410 1   71.21
      1 71.21
      1 71.21
07/11/2025 09:05:36.501 1   71.21
      1 71.21
      1 71.21
07/11/2025 09:05:20.088 3   71.03
      3 71.03
      3 71.03
07/11/2025 09:04:35.877 1   71.22
      1 71.22
      1 71.22
07/11/2025 09:04:33.069 10   71.03
      10 71.03
      10 71.03
07/11/2025 09:04:32.356 1   71.21
      1 71.21
      1 71.21
07/11/2025 09:04:14.878 1   71.21
      1 71.21
      1 71.21
07/11/2025 09:04:12.670 23   71.02
      1 71.02
      1 71.02
      1 71.02
      1 71.02
      1 71.02
      1 71.02
      1 71.02
      2 71.02
      4 71.02
      2 71.02
      7 71.02
      1 71.02
      23 71.02
07/11/2025 08:48:37.595 52   70.98
      52 70.98
      52 70.98
07/11/2025 08:48:22.690 15   70.98
      15 70.98
      15 70.98
07/11/2025 08:47:12.717 1   71.37
      1 71.37
      1 71.37
07/11/2025 08:41:53.497 7   71.00
      7 71.00
      7 71.00
07/11/2025 08:41:00.643 56   70.99
      56 70.99
      56 70.99
07/11/2025 08:35:52.517 15   71.36
      15 71.36
      15 71.36
07/11/2025 08:35:52.479 10   71.36
      10 71.36
      10 71.36
07/11/2025 08:35:37.057 50   70.98
      5 70.98
      50 70.98
      30 70.98
      15 70.98
07/11/2025 08:32:36.230 30   71.32
      30 71.32
      30 71.32
07/11/2025 08:26:26.090 28   70.94
      28 70.94
      28 70.94
07/11/2025 08:25:37.545 100   71.31
      100 71.31
      100 71.31
07/11/2025 08:25:34.997 300   71.31
      300 71.31
      300 71.31
07/11/2025 08:25:34.225 300   71.31
      300 71.31
      300 71.31
07/11/2025 08:25:30.680 300   71.31
      300 71.31
      300 71.31
07/11/2025 08:25:01.220 28   70.93
      28 70.93
      28 70.93
07/11/2025 08:25:00.582 25   71.30
      25 71.30
      25 71.30
07/11/2025 08:24:53.887 14   71.31
      14 71.31
      14 71.31
07/11/2025 08:24:49.085 16   71.31
      16 71.31
      16 71.31
07/11/2025 08:24:34.233 5   70.93
      5 70.93
      5 70.93
07/11/2025 08:24:03.904 150   71.32
      27 71.32
      123 71.32
      150 71.32
07/11/2025 08:23:20.998 2   71.33
      2 71.33
      2 71.33
07/11/2025 08:21:57.256 112   70.97
      112 70.97
      112 70.97
07/11/2025 08:19:21.990 7   70.96
      7 70.96
      7 70.96
07/11/2025 08:18:19.085 4   71.31
      4 71.31
      4 71.31
07/11/2025 08:13:31.660 3   71.33
      3 71.33
      3 71.33
07/11/2025 08:13:21.159 7   70.71
      7 70.71
      7 70.71
07/11/2025 08:13:20.455 4   71.32
      4 71.32
      4 71.32
07/11/2025 08:05:25.620 100   71.29
      90 71.29
      100 71.29
      10 71.29
07/11/2025 08:02:35.970 7   71.30
      7 71.30
      7 71.30
07/11/2025 08:02:07.859 70   71.29
      70 71.29
      55 71.29
      15 71.29
07/11/2025 08:00:15.643 14   70.70
      14 70.70
      4 70.70
      10 70.70
07/11/2025 08:00:02.466 29   71.30
      29 71.30
      29 71.30
07/11/2025 07:59:40.808 18   70.71
      15 70.71
      3 70.71
      18 70.71
07/11/2025 07:51:53.211 28   71.28
      8 71.28
      10 71.28
      28 71.28
      10 71.28
07/11/2025 07:49:25.455 14   70.69
      14 70.69
      14 70.69
07/11/2025 07:44:33.216 17   70.65
      10 70.65
      7 70.65
      17 70.65
07/11/2025 07:40:44.770 150   71.23
      150 71.23
      25 71.23
      125 71.23
07/11/2025 07:40:44.157 15   70.63
      10 70.63
      5 70.63
      15 70.63
07/11/2025 07:36:25.910 159   70.71
      29 70.71
      80 70.71
      12 70.71
      30 70.71
      50 70.71
      59 70.71
      14 70.71
      17 70.71
      7 70.71
      1 70.71
      19 70.71
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