iShares Core DAX UCITS ETF DE

173

162

149.94

Date Time Volume Order Volume Price
25/04/2024 21:27:56.193 500   149.94
      500 149.94
      500 149.94
25/04/2024 21:25:28.739 2   149.94
      2 149.94
      2 149.94
25/04/2024 21:20:32.837 500   150.10
      500 150.10
      500 150.10
25/04/2024 21:20:04.533 500   150.10
      500 150.10
      500 150.10
25/04/2024 21:01:49.371 1   149.90
      1 149.90
      1 149.90
25/04/2024 20:44:18.004 4   149.82
      4 149.82
      4 149.82
25/04/2024 20:39:08.891 201   149.74
      201 149.74
      201 149.74
25/04/2024 20:26:51.784 8   150.02
      8 150.02
      8 150.02
25/04/2024 20:01:23.495 3   149.98
      3 149.98
      3 149.98
25/04/2024 20:00:43.204 1   150.04
      1 150.04
      1 150.04
25/04/2024 19:47:37.572 200   149.98
      200 149.98
      200 149.98
25/04/2024 19:24:27.171 7   149.52
      7 149.52
      7 149.52
25/04/2024 19:16:50.146 730   149.60
      730 149.60
      730 149.60
25/04/2024 18:53:50.787 66   149.68
      66 149.68
      66 149.68
25/04/2024 18:42:09.854 10   149.64
      10 149.64
      10 149.64
25/04/2024 18:25:04.187 25   149.64
      25 149.64
      25 149.64
25/04/2024 18:09:34.627 12   149.68
      12 149.68
      12 149.68
25/04/2024 18:04:12.627 6   149.60
      6 149.60
      6 149.60
25/04/2024 18:01:34.906 1 000   149.64
      1 000 149.64
      1 000 149.64
25/04/2024 18:01:00.700 1 000   149.68
      1 000 149.68
      1 000 149.68
25/04/2024 18:00:12.427 1 000   149.66
      1 000 149.66
      1 000 149.66
25/04/2024 17:59:21.390 1 000   149.62
      1 000 149.62
      1 000 149.62
25/04/2024 17:45:30.635 130   149.76
      130 149.76
      130 149.76
25/04/2024 17:42:50.610 9   149.80
      9 149.80
      9 149.80
25/04/2024 17:31:32.239 1   149.78
      1 149.78
      1 149.78
25/04/2024 17:26:36.500 200   149.86
      200 149.86
      200 149.86
25/04/2024 17:26:15.780 33   149.88
      33 149.88
      33 149.88
25/04/2024 17:23:59.190 100   149.88
      100 149.88
      100 149.88
25/04/2024 17:23:10.934 20   149.84
      20 149.84
      20 149.84
25/04/2024 17:20:15.028 24   149.78
      24 149.78
      24 149.78
25/04/2024 17:19:33.012 106   149.72
      106 149.72
      106 149.72
25/04/2024 17:10:52.052 1   149.70
      1 149.70
      1 149.70
25/04/2024 17:09:22.359 1   149.68
      1 149.68
      1 149.68
25/04/2024 17:02:12.744 200   149.64
      200 149.64
      200 149.64
25/04/2024 16:54:29.001 800   149.50
      800 149.50
      800 149.50
25/04/2024 16:51:22.237 20   149.52
      20 149.52
      20 149.52
25/04/2024 16:45:36.003 730   149.46
      730 149.46
      730 149.46
25/04/2024 16:40:42.612 8   149.54
      8 149.54
      8 149.54
25/04/2024 16:40:30.267 100   149.58
      100 149.58
      100 149.58
25/04/2024 16:35:19.446 3   149.44
      3 149.44
      3 149.44
25/04/2024 16:33:21.381 200   149.52
      200 149.52
      200 149.52
25/04/2024 16:31:33.908 1   149.58
      1 149.58
      1 149.58
25/04/2024 16:31:33.455 2   149.56
      2 149.56
      2 149.56
25/04/2024 16:27:59.583 8   149.44
      8 149.44
      8 149.44
25/04/2024 16:25:43.155 10   149.46
      10 149.46
      10 149.46
25/04/2024 16:20:37.172 5   149.38
      5 149.38
      5 149.38
25/04/2024 16:19:40.968 13   149.36
      13 149.36
      13 149.36
25/04/2024 16:13:46.616 317   149.12
      317 149.12
      317 149.12
25/04/2024 16:10:51.932 317   149.00
      317 149.00
      317 149.00
25/04/2024 16:08:09.066 80   149.02
      80 149.02
      80 149.02
25/04/2024 16:05:06.133 27   148.86
      27 148.86
      27 148.86
25/04/2024 16:04:45.825 17   148.92
      17 148.92
      17 148.92
25/04/2024 15:58:01.104 7   149.00
      7 149.00
      7 149.00
25/04/2024 15:56:34.978 7   148.90
      7 148.90
      7 148.90
25/04/2024 15:55:55.723 158   148.88
      158 148.88
      158 148.88
25/04/2024 15:54:19.573 65   148.98
      65 148.98
      65 148.98
25/04/2024 15:54:14.563 500   148.96
      500 148.96
      500 148.96
25/04/2024 15:53:13.733 133   149.00
      133 149.00
      133 149.00
25/04/2024 15:48:39.969 1   149.08
      1 149.08
      1 149.08
25/04/2024 15:48:16.575 100   149.16
      100 149.16
      100 149.16
25/04/2024 15:41:24.447 40   148.96
      40 148.96
      40 148.96
25/04/2024 15:40:07.119 215   148.96
      215 148.96
      215 148.96
25/04/2024 15:39:03.489 95   149.00
      25 149.00
      70 149.00
      95 149.00
25/04/2024 15:38:07.452 33   149.06
      33 149.06
      33 149.06
25/04/2024 15:36:25.281 1   149.08
      1 149.08
      1 149.08
25/04/2024 15:33:22.155 100   149.22
      100 149.22
      100 149.22
25/04/2024 15:33:01.076 5   149.24
      5 149.24
      5 149.24
25/04/2024 15:28:02.168 342   149.34
      342 149.34
      342 149.34
25/04/2024 15:25:32.530 1   149.32
      1 149.32
      1 149.32
25/04/2024 15:19:19.193 15   149.40
      15 149.40
      15 149.40
25/04/2024 15:14:07.336 1 000   149.30
      1 000 149.30
      1 000 149.30
25/04/2024 15:13:07.643 35   149.38
      35 149.38
      35 149.38
25/04/2024 15:05:03.271 4   149.62
      4 149.62
      4 149.62
25/04/2024 14:59:56.190 333   149.62
      333 149.62
      333 149.62
25/04/2024 14:54:21.526 630   149.58
      630 149.58
      630 149.58
25/04/2024 14:54:13.256 430   149.58
      430 149.58
      430 149.58
25/04/2024 14:52:37.732 300   149.76
      300 149.76
      300 149.76
25/04/2024 14:49:37.433 20   149.70
      20 149.70
      20 149.70
25/04/2024 14:49:29.723 30   149.70
      30 149.70
      30 149.70
25/04/2024 14:49:20.633 130   149.70
      130 149.70
      130 149.70
25/04/2024 14:44:56.175 40   149.84
      40 149.84
      40 149.84
25/04/2024 14:42:48.398 1 000   149.84
      1 000 149.84
      1 000 149.84
25/04/2024 14:36:41.297 66   150.14
      66 150.14
      66 150.14
25/04/2024 14:34:41.311 10   150.18
      10 150.18
      10 150.18
25/04/2024 14:24:27.841 3   150.46
      3 150.46
      3 150.46
25/04/2024 14:23:20.394 3   150.48
      3 150.48
      3 150.48
25/04/2024 14:21:55.066 700   150.44
      700 150.44
      700 150.44
25/04/2024 14:21:23.671 1   150.46
      1 150.46
      1 150.46
25/04/2024 14:21:03.252 1   150.44
      1 150.44
      1 150.44
25/04/2024 14:20:41.885 3   150.50
      3 150.50
      3 150.50
25/04/2024 14:19:06.920 4   150.52
      4 150.52
      4 150.52
25/04/2024 14:18:41.875 70   150.54
      70 150.54
      70 150.54
25/04/2024 14:18:08.616 159   150.54
      159 150.54
      159 150.54
25/04/2024 14:06:53.618 3   150.46
      3 150.46
      3 150.46
25/04/2024 14:06:29.675 1   150.44
      1 150.44
      1 150.44
25/04/2024 13:58:07.409 130   150.46
      130 150.46
      130 150.46
25/04/2024 13:46:19.390 8   150.20
      8 150.20
      8 150.20
25/04/2024 13:33:04.182 5   150.12
      5 150.12
      5 150.12
25/04/2024 13:31:54.215 44   150.10
      44 150.10
      44 150.10
25/04/2024 13:30:12.329 333   150.14
      333 150.14
      333 150.14
25/04/2024 13:27:14.045 5   150.14
      5 150.14
      5 150.14
25/04/2024 13:20:40.663 1   150.12
      1 150.12
      1 150.12
25/04/2024 13:20:27.020 1   150.14
      1 150.14
      1 150.14
25/04/2024 13:05:06.528 150   150.08
      150 150.08
      150 150.08
25/04/2024 13:03:37.591 7   150.06
      7 150.06
      7 150.06
25/04/2024 12:52:21.261 6   150.22
      6 150.22
      6 150.22
25/04/2024 12:26:59.568 2   150.22
      2 150.22
      2 150.22
25/04/2024 12:26:07.218 4   150.24
      4 150.24
      4 150.24
25/04/2024 12:14:41.742 170   150.22
      170 150.22
      170 150.22
25/04/2024 12:13:37.059 250   150.22
      250 150.22
      100 150.22
      150 150.22
25/04/2024 12:05:39.656 10   150.34
      10 150.34
      10 150.34
25/04/2024 12:04:53.765 1   150.32
      1 150.32
      1 150.32
25/04/2024 12:04:35.206 1   150.36
      1 150.36
      1 150.36
25/04/2024 11:51:11.910 1   150.38
      1 150.38
      1 150.38
25/04/2024 11:45:47.797 7   150.38
      7 150.38
      7 150.38
25/04/2024 11:44:37.792 7   150.38
      7 150.38
      7 150.38
25/04/2024 11:39:29.862 7   150.34
      7 150.34
      7 150.34
25/04/2024 11:39:24.494 3   150.32
      3 150.32
      3 150.32
25/04/2024 11:28:48.636 6   150.32
      6 150.32
      6 150.32
25/04/2024 11:27:43.572 6   150.30
      6 150.30
      6 150.30
25/04/2024 11:22:22.380 100   150.32
      100 150.32
      100 150.32
25/04/2024 11:22:14.587 15   150.32
      15 150.32
      15 150.32
25/04/2024 10:51:53.474 2   150.46
      2 150.46
      2 150.46
25/04/2024 10:50:24.547 58   150.46
      58 150.46
      58 150.46
25/04/2024 10:45:56.493 288   150.48
      288 150.48
      288 150.48
25/04/2024 10:43:00.533 2   150.48
      2 150.48
      2 150.48
25/04/2024 10:42:39.493 1   150.54
      1 150.54
      1 150.54
25/04/2024 10:36:39.734 300   150.54
      300 150.54
      300 150.54
25/04/2024 10:24:19.786 30   150.60
      30 150.60
      30 150.60
25/04/2024 10:22:26.701 2 000   150.62
      2 000 150.62
      2 000 150.62
25/04/2024 10:12:44.188 20   150.72
      20 150.72
      20 150.72
25/04/2024 10:10:23.867 1   150.62
      1 150.62
      1 150.62
25/04/2024 10:10:09.378 1   150.60
      1 150.60
      1 150.60
25/04/2024 10:03:32.765 1   150.60
      1 150.60
      1 150.60
25/04/2024 10:00:23.305 27   150.46
      27 150.46
      27 150.46
25/04/2024 10:00:10.101 10   150.48
      10 150.48
      10 150.48
25/04/2024 09:48:52.010 35   150.60
      35 150.60
      35 150.60
25/04/2024 09:44:05.954 2 000   150.48
      2 000 150.48
      2 000 150.48
25/04/2024 09:41:14.003 1 000   150.50
      1 000 150.50
      1 000 150.50
25/04/2024 09:38:04.419 4   150.48
      4 150.48
      4 150.48
25/04/2024 09:30:14.052 4   150.40
      4 150.40
      4 150.40
25/04/2024 09:21:51.200 100   150.40
      100 150.40
      100 150.40
25/04/2024 09:19:05.797 10   150.48
      10 150.48
      10 150.48
25/04/2024 09:16:14.983 34   150.60
      34 150.60
      34 150.60
25/04/2024 09:10:46.649 6   150.82
      6 150.82
      6 150.82
25/04/2024 09:09:56.322 3   150.78
      3 150.78
      3 150.78
25/04/2024 09:09:02.945 4   150.84
      4 150.84
      4 150.84
25/04/2024 09:07:44.357 61   150.82
      61 150.82
      61 150.82
25/04/2024 09:06:30.882 1 000   150.80
      1 000 150.80
      1 000 150.80
25/04/2024 09:05:47.860 203   150.66
      203 150.66
      203 150.66
25/04/2024 09:04:19.392 338   150.80
      338 150.80
      338 150.80
25/04/2024 09:04:19.104 779   150.82
      30 150.82
      1 150.82
      748 150.82
      779 150.82
25/04/2024 08:33:45.184 660   150.82
      660 150.82
      660 150.82
25/04/2024 08:33:01.056 166   150.82
      166 150.82
      166 150.82
25/04/2024 08:32:56.231 1   150.82
      1 150.82
      1 150.82
25/04/2024 08:26:34.810 4   150.88
      4 150.88
      4 150.88
25/04/2024 08:16:30.455 20   150.96
      20 150.96
      20 150.96
25/04/2024 08:09:32.326 110   150.80
      110 150.80
      110 150.80
25/04/2024 08:09:22.243 2   150.82
      2 150.82
      2 150.82
25/04/2024 08:00:23.798 1   150.64
      1 150.64
      1 150.64
25/04/2024 08:00:23.436 3   150.66
      3 150.66
      3 150.66
25/04/2024 08:00:00.701 777   150.74
      67 150.74
      200 150.74
      1 150.74
      1 150.74
      4 150.74
      4 150.74
      14 150.74
      3 150.74
      760 150.74
      500 150.74
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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
8AM ‘til 10PM