iShsIV-MSCI Wld.SRI UCITS ETF

276

255

10.876

Date Time Volume Order Volume Price
28/03/2024 21:52:10.720 8   10.876
      8 10.876
      8 10.876
28/03/2024 21:50:45.599 320   10.874
      320 10.874
      320 10.874
28/03/2024 21:02:39.136 2   10.864
      2 10.864
      2 10.864
28/03/2024 21:01:47.334 100   10.874
      100 10.874
      100 10.874
28/03/2024 20:57:53.341 500   10.878
      500 10.878
      500 10.878
28/03/2024 20:57:08.100 40   10.896
      40 10.896
      40 10.896
28/03/2024 20:54:23.043 100   10.892
      100 10.892
      100 10.892
28/03/2024 20:52:42.317 545   10.896
      545 10.896
      545 10.896
28/03/2024 20:51:20.928 5   10.894
      5 10.894
      5 10.894
28/03/2024 20:43:42.473 10   10.894
      10 10.894
      10 10.894
28/03/2024 20:31:30.700 105   10.904
      105 10.904
      105 10.904
28/03/2024 20:25:42.046 90   10.902
      90 10.902
      90 10.902
28/03/2024 20:24:48.357 3   10.902
      3 10.902
      3 10.902
28/03/2024 20:22:06.220 41   10.904
      41 10.904
      41 10.904
28/03/2024 20:19:06.130 10   10.904
      10 10.904
      10 10.904
28/03/2024 20:19:01.055 3   10.886
      3 10.886
      3 10.886
28/03/2024 20:18:52.817 367   10.904
      367 10.904
      100 10.904
      171 10.904
      50 10.904
      46 10.904
28/03/2024 20:09:03.705 64   10.896
      64 10.896
      64 10.896
28/03/2024 19:43:36.300 30   10.874
      30 10.874
      30 10.874
28/03/2024 19:14:13.740 30   10.864
      30 10.864
      30 10.864
28/03/2024 19:12:05.583 10   10.88
      10 10.88
      10 10.88
28/03/2024 19:10:02.097 10   10.878
      10 10.878
      10 10.878
28/03/2024 19:05:43.199 47   10.856
      47 10.856
      47 10.856
28/03/2024 18:52:28.459 50   10.876
      50 10.876
      50 10.876
28/03/2024 18:45:16.207 46   10.876
      46 10.876
      46 10.876
28/03/2024 18:29:31.701 400   10.87
      400 10.87
      400 10.87
28/03/2024 18:24:28.767 5   10.87
      5 10.87
      5 10.87
28/03/2024 18:21:21.925 1   10.87
      1 10.87
      1 10.87
28/03/2024 18:10:29.575 23   10.872
      23 10.872
      23 10.872
28/03/2024 18:06:28.811 90   10.876
      90 10.876
      90 10.876
28/03/2024 18:00:47.797 2   10.874
      2 10.874
      2 10.874
28/03/2024 17:59:24.020 494   10.854
      494 10.854
      494 10.854
28/03/2024 17:57:10.325 1   10.854
      1 10.854
      1 10.854
28/03/2024 17:56:52.037 368   10.874
      368 10.874
      368 10.874
28/03/2024 17:53:21.331 300   10.852
      300 10.852
      300 10.852
28/03/2024 17:46:18.788 90   10.866
      90 10.866
      90 10.866
28/03/2024 17:45:21.986 1 991   10.848
      1 991 10.848
      1 991 10.848
28/03/2024 17:43:28.039 1 200   10.852
      1 200 10.852
      1 200 10.852
28/03/2024 17:38:20.186 2   10.87
      2 10.87
      2 10.87
28/03/2024 17:37:30.420 4   10.872
      4 10.872
      4 10.872
28/03/2024 17:36:59.582 1   10.87
      1 10.87
      1 10.87
28/03/2024 17:35:31.890 2 000   10.852
      2 000 10.852
      2 000 10.852
28/03/2024 17:26:45.524 180   10.868
      180 10.868
      180 10.868
28/03/2024 17:19:40.850 2 800   10.866
      2 800 10.866
      2 800 10.866
28/03/2024 17:14:49.991 50   10.87
      50 10.87
      50 10.87
28/03/2024 17:09:09.296 1   10.87
      1 10.87
      1 10.87
28/03/2024 17:07:17.482 1 014   10.866
      1 014 10.866
      1 014 10.866
28/03/2024 17:04:30.567 92   10.872
      92 10.872
      92 10.872
28/03/2024 17:02:21.126 50   10.868
      50 10.868
      50 10.868
28/03/2024 17:00:53.489 9   10.874
      9 10.874
      9 10.874
28/03/2024 16:58:23.168 6   10.866
      6 10.866
      6 10.866
28/03/2024 16:52:51.796 215   10.87
      215 10.87
      215 10.87
28/03/2024 16:49:54.910 1 000   10.87
      1 000 10.87
      1 000 10.87
28/03/2024 16:49:21.005 5   10.87
      5 10.87
      5 10.87
28/03/2024 16:49:08.142 11   10.868
      11 10.868
      11 10.868
28/03/2024 16:42:24.205 184   10.862
      184 10.862
      184 10.862
28/03/2024 16:38:27.670 313   10.86
      313 10.86
      313 10.86
28/03/2024 16:34:35.734 48   10.866
      48 10.866
      48 10.866
28/03/2024 16:34:33.383 150   10.866
      150 10.866
      150 10.866
28/03/2024 16:34:09.886 100   10.866
      100 10.866
      100 10.866
28/03/2024 16:33:52.086 206   10.862
      206 10.862
      206 10.862
28/03/2024 16:33:43.431 500   10.864
      500 10.864
      500 10.864
28/03/2024 16:27:44.601 50   10.862
      50 10.862
      50 10.862
28/03/2024 16:25:51.428 3 145   10.864
      3 145 10.864
      3 145 10.864
28/03/2024 16:19:16.781 1 000   10.866
      1 000 10.866
      1 000 10.866
28/03/2024 16:18:58.866 1 130   10.866
      1 130 10.866
      1 130 10.866
28/03/2024 16:17:40.639 200   10.864
      200 10.864
      200 10.864
28/03/2024 16:13:40.625 119   10.862
      119 10.862
      119 10.862
28/03/2024 16:07:58.530 5   10.862
      5 10.862
      5 10.862
28/03/2024 16:07:45.992 3 499   10.862
      3 499 10.862
      3 499 10.862
28/03/2024 16:06:57.418 75   10.862
      75 10.862
      75 10.862
28/03/2024 16:06:25.701 1   10.864
      1 10.864
      1 10.864
28/03/2024 15:48:49.633 60   10.858
      60 10.858
      60 10.858
28/03/2024 15:40:43.715 5   10.852
      5 10.852
      5 10.852
28/03/2024 15:39:46.576 1   10.846
      1 10.846
      1 10.846
28/03/2024 15:39:28.052 43   10.846
      43 10.846
      43 10.846
28/03/2024 15:36:16.298 1   10.846
      1 10.846
      1 10.846
28/03/2024 15:32:24.479 184   10.846
      184 10.846
      184 10.846
28/03/2024 15:30:48.637 28   10.848
      28 10.848
      28 10.848
28/03/2024 15:30:02.167 184   10.848
      184 10.848
      184 10.848
28/03/2024 15:28:32.024 620   10.848
      620 10.848
      620 10.848
28/03/2024 15:28:06.202 368   10.848
      368 10.848
      368 10.848
28/03/2024 15:24:13.719 650   10.85
      650 10.85
      650 10.85
28/03/2024 15:22:08.651 50   10.848
      50 10.848
      50 10.848
28/03/2024 15:21:53.563 50   10.846
      50 10.846
      50 10.846
28/03/2024 15:21:41.266 925   10.848
      925 10.848
      925 10.848
28/03/2024 15:17:42.136 180   10.852
      180 10.852
      180 10.852
28/03/2024 15:13:10.019 110   10.84
      110 10.84
      110 10.84
28/03/2024 15:08:09.988 45   10.844
      45 10.844
      45 10.844
28/03/2024 15:00:42.276 240   10.84
      240 10.84
      240 10.84
28/03/2024 15:00:09.685 156   10.846
      156 10.846
      156 10.846
28/03/2024 15:00:00.869 3 610   10.842
      3 610 10.842
      3 610 10.842
28/03/2024 14:58:32.933 3   10.842
      3 10.842
      3 10.842
28/03/2024 14:58:29.410 3 069   10.84
      3 069 10.84
      3 069 10.84
28/03/2024 14:52:50.418 1 073   10.84
      1 073 10.84
      1 073 10.84
28/03/2024 14:49:35.762 923   10.84
      923 10.84
      923 10.84
28/03/2024 14:48:52.694 373   10.842
      373 10.842
      373 10.842
28/03/2024 14:48:32.054 2 222   10.842
      2 222 10.842
      2 222 10.842
28/03/2024 14:47:10.996 4 621   10.846
      4 621 10.846
      4 621 10.846
28/03/2024 14:42:57.082 4 100   10.836
      4 100 10.836
      4 100 10.836
28/03/2024 14:42:31.012 3   10.836
      3 10.836
      3 10.836
28/03/2024 14:42:21.904 1   10.844
      1 10.844
      1 10.844
28/03/2024 14:41:29.178 180   10.846
      180 10.846
      180 10.846
28/03/2024 14:40:21.332 5   10.846
      5 10.846
      5 10.846
28/03/2024 14:33:19.766 60   10.848
      60 10.848
      60 10.848
28/03/2024 14:29:35.182 1   10.85
      1 10.85
      1 10.85
28/03/2024 14:25:47.483 5   10.834
      5 10.834
      5 10.834
28/03/2024 14:24:17.523 1   10.836
      1 10.836
      1 10.836
28/03/2024 14:21:43.273 1   10.844
      1 10.844
      1 10.844
28/03/2024 14:20:25.922 550   10.844
      550 10.844
      550 10.844
28/03/2024 14:15:18.299 5   10.84
      5 10.84
      5 10.84
28/03/2024 14:11:36.968 3   10.832
      3 10.832
      3 10.832
28/03/2024 14:10:53.539 10   10.838
      10 10.838
      10 10.838
28/03/2024 14:10:44.286 150   10.832
      150 10.832
      150 10.832
28/03/2024 14:09:17.679 1   10.836
      1 10.836
      1 10.836
28/03/2024 14:05:43.965 50   10.834
      50 10.834
      50 10.834
28/03/2024 14:05:01.368 30   10.834
      30 10.834
      30 10.834
28/03/2024 14:04:04.892 250   10.83
      23 10.83
      250 10.83
      227 10.83
28/03/2024 13:57:46.450 10   10.846
      10 10.846
      10 10.846
28/03/2024 13:53:12.184 385   10.848
      385 10.848
      385 10.848
28/03/2024 13:52:52.732 5   10.848
      5 10.848
      5 10.848
28/03/2024 13:50:31.333 1   10.846
      1 10.846
      1 10.846
28/03/2024 13:50:24.040 7   10.838
      7 10.838
      7 10.838
28/03/2024 13:47:00.963 3   10.836
      3 10.836
      3 10.836
28/03/2024 13:46:36.355 1   10.842
      1 10.842
      1 10.842
28/03/2024 13:45:53.978 438   10.842
      438 10.842
      438 10.842
28/03/2024 13:43:31.176 87   10.836
      87 10.836
      87 10.836
28/03/2024 13:42:28.101 184   10.848
      184 10.848
      184 10.848
28/03/2024 13:33:59.065 11 009   10.852
      10 092 10.852
      917 10.852
      11 009 10.852
28/03/2024 13:27:47.355 48   10.854
      48 10.854
      48 10.854
28/03/2024 13:26:52.323 400   10.854
      400 10.854
      400 10.854
28/03/2024 13:26:47.562 11   10.846
      11 10.846
      11 10.846
28/03/2024 13:26:21.707 19   10.854
      19 10.854
      19 10.854
28/03/2024 13:24:17.027 100   10.844
      100 10.844
      100 10.844
28/03/2024 13:22:00.021 20   10.844
      20 10.844
      20 10.844
28/03/2024 13:21:36.881 622   10.844
      622 10.844
      622 10.844
28/03/2024 13:21:08.913 8 500   10.854
      8 500 10.854
      8 500 10.854
28/03/2024 13:15:28.208 27   10.844
      27 10.844
      27 10.844
28/03/2024 13:08:08.726 50   10.854
      50 10.854
      50 10.854
28/03/2024 13:05:58.674 425   10.848
      425 10.848
      425 10.848
28/03/2024 13:02:55.282 5   10.854
      5 10.854
      5 10.854
28/03/2024 13:00:55.763 1   10.854
      1 10.854
      1 10.854
28/03/2024 12:59:56.475 13   10.852
      13 10.852
      13 10.852
28/03/2024 12:59:39.628 10   10.852
      10 10.852
      10 10.852
28/03/2024 12:59:09.293 23   10.852
      23 10.852
      23 10.852
28/03/2024 12:59:03.192 10   10.852
      10 10.852
      10 10.852
28/03/2024 12:58:04.308 17   10.844
      17 10.844
      17 10.844
28/03/2024 12:56:50.559 21 983   10.858
      21 983 10.858
      21 983 10.858
28/03/2024 12:56:34.443 12 000   10.852
      12 000 10.852
      12 000 10.852
28/03/2024 12:56:21.299 12 100   10.852
      100 10.852
      12 000 10.852
      12 100 10.852
28/03/2024 12:52:11.068 3 800   10.844
      3 800 10.844
      3 800 10.844
28/03/2024 12:51:23.604 138   10.844
      138 10.844
      138 10.844
28/03/2024 12:47:01.207 29   10.838
      29 10.838
      29 10.838
28/03/2024 12:44:23.801 28   10.846
      28 10.846
      28 10.846
28/03/2024 12:39:41.218 3 750   10.838
      1 200 10.838
      3 750 10.838
      2 550 10.838
28/03/2024 12:37:07.900 20   10.846
      20 10.846
      20 10.846
28/03/2024 12:36:03.967 589   10.838
      589 10.838
      589 10.838
28/03/2024 12:32:37.379 8   10.846
      8 10.846
      8 10.846
28/03/2024 12:31:07.927 100   10.842
      100 10.842
      100 10.842
28/03/2024 12:30:46.321 49   10.84
      49 10.84
      49 10.84
28/03/2024 12:23:35.510 461   10.85
      461 10.85
      461 10.85
28/03/2024 12:22:26.414 98   10.844
      98 10.844
      98 10.844
28/03/2024 12:21:44.978 4   10.85
      4 10.85
      4 10.85
28/03/2024 12:19:45.845 90   10.846
      90 10.846
      90 10.846
28/03/2024 12:17:46.643 5   10.854
      5 10.854
      5 10.854
28/03/2024 12:14:31.158 3   10.848
      3 10.848
      3 10.848
28/03/2024 12:14:04.248 10   10.854
      10 10.854
      10 10.854
28/03/2024 12:10:24.590 3   10.854
      3 10.854
      3 10.854
28/03/2024 12:04:50.327 1   10.854
      1 10.854
      1 10.854
28/03/2024 12:04:17.385 32   10.846
      32 10.846
      32 10.846
28/03/2024 12:03:57.334 234   10.854
      234 10.854
      234 10.854
28/03/2024 12:01:25.591 11   10.854
      11 10.854
      11 10.854
28/03/2024 11:57:23.188 1 990   10.854
      1 990 10.854
      1 990 10.854
28/03/2024 11:56:35.579 1 990   10.85
      1 990 10.85
      1 990 10.85
28/03/2024 11:52:25.586 3   10.854
      3 10.854
      3 10.854
28/03/2024 11:47:58.369 495   10.848
      495 10.848
      495 10.848
28/03/2024 11:42:15.224 300   10.848
      300 10.848
      300 10.848
28/03/2024 11:38:05.500 300   10.848
      300 10.848
      300 10.848
28/03/2024 11:37:43.279 170   10.856
      170 10.856
      170 10.856
28/03/2024 11:37:42.335 440   10.856
      440 10.856
      440 10.856
28/03/2024 11:36:39.813 1   10.856
      1 10.856
      1 10.856
28/03/2024 11:35:46.224 349   10.858
      349 10.858
      349 10.858
28/03/2024 11:29:53.297 2 100   10.862
      2 100 10.862
      2 100 10.862
28/03/2024 11:26:39.328 700   10.862
      700 10.862
      700 10.862
28/03/2024 11:23:09.640 50   10.86
      50 10.86
      50 10.86
28/03/2024 11:22:50.913 93   10.86
      93 10.86
      93 10.86
28/03/2024 11:22:19.998 505   10.85
      505 10.85
      505 10.85
28/03/2024 11:22:13.938 50   10.862
      50 10.862
      50 10.862
28/03/2024 11:21:01.196 200   10.85
      200 10.85
      200 10.85
28/03/2024 11:21:01.103 3   10.85
      3 10.85
      3 10.85
28/03/2024 11:20:35.135 10   10.862
      10 10.862
      10 10.862
28/03/2024 11:13:35.676 2   10.87
      2 10.87
      2 10.87
28/03/2024 11:05:11.929 200   10.868
      200 10.868
      200 10.868
28/03/2024 11:03:36.840 93   10.87
      93 10.87
      93 10.87
28/03/2024 11:01:44.314 60   10.858
      60 10.858
      60 10.858
28/03/2024 10:57:52.152 15   10.866
      15 10.866
      15 10.866
28/03/2024 10:55:20.707 130   10.866
      130 10.866
      130 10.866
28/03/2024 10:53:49.155 14   10.864
      14 10.864
      14 10.864
28/03/2024 10:47:29.270 151   10.85
      151 10.85
      151 10.85
28/03/2024 10:47:25.109 186   10.85
      186 10.85
      186 10.85
28/03/2024 10:43:29.375 200   10.854
      200 10.854
      200 10.854
28/03/2024 10:42:07.947 500   10.86
      500 10.86
      500 10.86
28/03/2024 10:41:53.249 1 400   10.86
      1 400 10.86
      1 400 10.86
28/03/2024 10:34:43.152 159   10.846
      159 10.846
      159 10.846
28/03/2024 10:33:08.260 2   10.852
      2 10.852
      2 10.852
28/03/2024 10:29:19.232 180   10.844
      180 10.844
      180 10.844
28/03/2024 10:28:08.154 19   10.852
      19 10.852
      19 10.852
28/03/2024 10:21:01.614 500   10.852
      500 10.852
      500 10.852
28/03/2024 10:20:45.469 1   10.846
      1 10.846
      1 10.846
28/03/2024 10:20:17.062 10   10.854
      10 10.854
      10 10.854
28/03/2024 10:19:56.695 47   10.854
      47 10.854
      47 10.854
28/03/2024 10:14:13.691 1 000   10.856
      1 000 10.856
      1 000 10.856
28/03/2024 10:13:17.736 4   10.854
      4 10.854
      4 10.854
28/03/2024 10:02:25.781 4   10.842
      4 10.842
      4 10.842
28/03/2024 09:58:13.097 162   10.84
      162 10.84
      155 10.84
      7 10.84
28/03/2024 09:58:06.592 1   10.846
      1 10.846
      1 10.846
28/03/2024 09:56:26.998 200   10.844
      200 10.844
      200 10.844
28/03/2024 09:55:16.451 1   10.844
      1 10.844
      1 10.844
28/03/2024 09:54:54.432 30   10.85
      30 10.85
      30 10.85
28/03/2024 09:54:18.893 3   10.85
      3 10.85
      3 10.85
28/03/2024 09:54:15.554 1 000   10.85
      1 000 10.85
      1 000 10.85
28/03/2024 09:54:14.454 145   10.844
      145 10.844
      145 10.844
28/03/2024 09:41:57.733 2   10.848
      2 10.848
      2 10.848
28/03/2024 09:37:49.974 410   10.846
      410 10.846
      410 10.846
28/03/2024 09:34:19.599 25   10.84
      25 10.84
      25 10.84
28/03/2024 09:34:15.478 464   10.85
      464 10.85
      464 10.85
28/03/2024 09:30:17.878 4   10.84
      4 10.84
      4 10.84
28/03/2024 09:26:18.454 37   10.846
      37 10.846
      37 10.846
28/03/2024 09:24:09.817 1   10.844
      1 10.844
      1 10.844
28/03/2024 09:20:07.417 5   10.844
      5 10.844
      5 10.844
28/03/2024 09:19:43.526 120   10.836
      120 10.836
      120 10.836
28/03/2024 09:16:15.455 2   10.844
      2 10.844
      2 10.844
28/03/2024 09:13:27.010 500   10.844
      500 10.844
      500 10.844
28/03/2024 09:09:22.925 694   10.844
      694 10.844
      694 10.844
28/03/2024 09:08:10.757 690   10.844
      690 10.844
      690 10.844
28/03/2024 09:08:02.308 277   10.83
      277 10.83
      277 10.83
28/03/2024 09:04:23.100 461   10.876
      460 10.876
      1 10.876
      261 10.876
      200 10.876
28/03/2024 08:51:54.511 460   10.868
      460 10.868
      460 10.868
28/03/2024 08:51:40.633 12   10.868
      12 10.868
      12 10.868
28/03/2024 08:45:54.218 4   10.868
      4 10.868
      4 10.868
28/03/2024 08:42:31.092 3   10.85
      3 10.85
      3 10.85
28/03/2024 08:42:13.599 10   10.868
      10 10.868
      10 10.868
28/03/2024 08:39:02.086 42   10.866
      42 10.866
      42 10.866
28/03/2024 08:36:56.026 1 000   10.848
      1 000 10.848
      1 000 10.848
28/03/2024 08:29:29.029 28   10.846
      28 10.846
      28 10.846
28/03/2024 08:26:01.321 460   10.864
      460 10.864
      460 10.864
28/03/2024 08:23:52.555 200   10.844
      200 10.844
      200 10.844
28/03/2024 08:19:23.773 92   10.864
      92 10.864
      92 10.864
28/03/2024 08:10:18.329 40   10.854
      40 10.854
      40 10.854
28/03/2024 08:04:22.825 377   10.852
      377 10.852
      377 10.852
28/03/2024 08:04:01.029 140   10.854
      140 10.854
      140 10.854
28/03/2024 08:01:45.945 2   10.836
      2 10.836
      2 10.836
28/03/2024 08:00:25.404 68   10.856
      68 10.856
      68 10.856
28/03/2024 08:00:12.985 2   10.836
      2 10.836
      2 10.836
28/03/2024 08:00:05.712 3 031   10.854
      50 10.854
      15 10.854
      2 10.854
      335 10.854
      930 10.854
      100 10.854
      1 844 10.854
      92 10.854
      1 100 10.854
      151 10.854
      1 000 10.854
      391 10.854
      52 10.854
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
12AM ‘til 12AM