iShs Core MSCI EM IMI U.ETF

1182

1029

29.938

       

Date Time Volume Order Volume Price
04/04/2025 19:55:16.207 1 160   29.938
      1 160 29.938
      1 160 29.938
04/04/2025 19:55:01.257 400   29.938
      400 29.938
      400 29.938
04/04/2025 19:52:30.781 17   29.9487
      17 29.9487
      17 29.9487
04/04/2025 19:51:26.128 85   29.9394
      85 29.9394
      85 29.9394
04/04/2025 19:50:26.895 35   29.9754
      35 29.9754
      35 29.9754
04/04/2025 19:50:14.535 7   29.9754
      7 29.9754
      7 29.9754
04/04/2025 19:49:53.321 22   29.9754
      22 29.9754
      22 29.9754
04/04/2025 19:49:20.075 40   29.9754
      40 29.9754
      40 29.9754
04/04/2025 19:48:05.055 3   29.9562
      3 29.9562
      3 29.9562
04/04/2025 19:47:48.786 10   29.9562
      10 29.9562
      10 29.9562
04/04/2025 19:44:06.486 2   29.9826
      2 29.9826
      2 29.9826
04/04/2025 19:42:46.813 15   29.9826
      15 29.9826
      15 29.9826
04/04/2025 19:42:17.372 1   29.9826
      1 29.9826
      1 29.9826
04/04/2025 19:42:09.393 35   29.9826
      35 29.9826
      35 29.9826
04/04/2025 19:38:04.871 30   29.9507
      30 29.9507
      30 29.9507
04/04/2025 19:37:49.559 25   29.9049
      25 29.9049
      25 29.9049
04/04/2025 19:34:06.339 8   29.8606
      8 29.8606
      8 29.8606
04/04/2025 19:33:28.546 10   29.8486
      10 29.8486
      10 29.8486
04/04/2025 19:24:59.137 8   29.8356
      8 29.8356
      8 29.8356
04/04/2025 19:23:52.176 43   29.7016
      43 29.7016
      43 29.7016
04/04/2025 19:22:46.760 4   29.8045
      4 29.8045
      4 29.8045
04/04/2025 19:20:17.355 15   29.7723
      15 29.7723
      15 29.7723
04/04/2025 19:20:06.841 20   29.7723
      20 29.7723
      20 29.7723
04/04/2025 19:19:18.522 140   29.7015
      140 29.7015
      140 29.7015
04/04/2025 19:18:45.294 230   29.7015
      230 29.7015
      230 29.7015
04/04/2025 19:16:24.154 3   29.8029
      3 29.8029
      3 29.8029
04/04/2025 19:13:35.709 240   29.8529
      240 29.8529
      240 29.8529
04/04/2025 19:13:31.698 700   29.8029
      300 29.8029
      400 29.8029
      700 29.8029
04/04/2025 19:11:56.624 400   29.7931
      400 29.7931
      400 29.7931
04/04/2025 19:07:49.199 27   29.7906
      27 29.7906
      27 29.7906
04/04/2025 19:07:44.720 400   29.7906
      400 29.7906
      400 29.7906
04/04/2025 19:03:52.538 50   29.8001
      50 29.8001
      50 29.8001
04/04/2025 19:01:36.764 200   29.755
      200 29.755
      200 29.755
04/04/2025 19:00:51.814 263   29.755
      263 29.755
      263 29.755
04/04/2025 19:00:28.927 25   29.7809
      25 29.7809
      25 29.7809
04/04/2025 18:59:08.083 30   29.7845
      30 29.7845
      30 29.7845
04/04/2025 18:58:47.942 2   29.7845
      2 29.7845
      2 29.7845
04/04/2025 18:58:44.827 320   29.75
      320 29.75
      320 29.75
04/04/2025 18:58:39.873 94   29.7845
      94 29.7845
      94 29.7845
04/04/2025 18:58:22.327 35   29.7881
      35 29.7881
      35 29.7881
04/04/2025 18:55:24.585 10   29.7567
      10 29.7567
      10 29.7567
04/04/2025 18:54:21.257 10   29.75
      10 29.75
      10 29.75
04/04/2025 18:53:46.482 2   29.756
      2 29.756
      2 29.756
04/04/2025 18:50:27.818 10   29.7516
      10 29.7516
      10 29.7516
04/04/2025 18:50:22.858 20   29.7557
      20 29.7557
      20 29.7557
04/04/2025 18:49:12.248 1   29.7619
      1 29.7619
      1 29.7619
04/04/2025 18:49:09.211 3   29.7015
      3 29.7015
      3 29.7015
04/04/2025 18:48:42.463 4   29.7015
      4 29.7015
      4 29.7015
04/04/2025 18:48:37.366 70   29.7677
      70 29.7677
      70 29.7677
04/04/2025 18:48:34.603 1   29.7677
      1 29.7677
      1 29.7677
04/04/2025 18:48:30.785 26   29.7677
      26 29.7677
      26 29.7677
04/04/2025 18:47:12.556 16   29.7639
      16 29.7639
      16 29.7639
04/04/2025 18:46:33.532 15   29.7646
      15 29.7646
      15 29.7646
04/04/2025 18:44:48.410 16   29.7881
      16 29.7881
      16 29.7881
04/04/2025 18:44:06.532 167   29.8115
      167 29.8115
      167 29.8115
04/04/2025 18:43:02.805 45   29.7016
      45 29.7016
      45 29.7016
04/04/2025 18:38:57.416 4   29.8009
      4 29.8009
      4 29.8009
04/04/2025 18:38:49.084 10   29.8117
      10 29.8117
      10 29.8117
04/04/2025 18:38:43.575 100   29.7016
      100 29.7016
      100 29.7016
04/04/2025 18:37:02.632 6   29.7015
      6 29.7015
      6 29.7015
04/04/2025 18:35:12.942 68   29.7093
      68 29.7093
      68 29.7093
04/04/2025 18:34:40.285 20   29.7236
      20 29.7236
      20 29.7236
04/04/2025 18:33:24.084 50   29.7379
      50 29.7379
      50 29.7379
04/04/2025 18:31:33.516 4   29.7234
      4 29.7234
      4 29.7234
04/04/2025 18:29:44.598 67   29.7445
      67 29.7445
      67 29.7445
04/04/2025 18:29:40.182 14   29.7421
      14 29.7421
      14 29.7421
04/04/2025 18:29:19.768 3   29.7589
      3 29.7589
      3 29.7589
04/04/2025 18:27:09.333 160   29.7413
      160 29.7413
      160 29.7413
04/04/2025 18:26:50.870 42   29.7413
      42 29.7413
      42 29.7413
04/04/2025 18:25:36.798 100   29.7015
      100 29.7015
      100 29.7015
04/04/2025 18:25:02.819 4   29.734
      4 29.734
      4 29.734
04/04/2025 18:23:02.610 60   29.7015
      60 29.7015
      60 29.7015
04/04/2025 18:22:51.084 32   29.7473
      32 29.7473
      32 29.7473
04/04/2025 18:18:32.359 118   29.765
      118 29.765
      118 29.765
04/04/2025 18:18:28.195 68   29.765
      68 29.765
      68 29.765
04/04/2025 18:17:57.611 185   29.7929
      185 29.7929
      185 29.7929
04/04/2025 18:17:02.699 150   29.6501
      150 29.6501
      150 29.6501
04/04/2025 18:12:28.211 150   29.8549
      150 29.8549
      150 29.8549
04/04/2025 18:11:37.272 40   29.8611
      40 29.8611
      40 29.8611
04/04/2025 18:07:39.658 1   29.8206
      1 29.8206
      1 29.8206
04/04/2025 18:07:23.849 300   29.8755
      300 29.8755
      300 29.8755
04/04/2025 18:07:17.080 134   29.8474
      134 29.8474
      134 29.8474
04/04/2025 18:06:01.940 2   29.8392
      2 29.8392
      2 29.8392
04/04/2025 18:05:38.894 34   29.8253
      34 29.8253
      34 29.8253
04/04/2025 18:04:30.353 65   29.7901
      65 29.7901
      65 29.7901
04/04/2025 18:02:10.428 45   29.70
      45 29.70
      45 29.70
04/04/2025 18:00:39.331 250   29.7647
      250 29.7647
      250 29.7647
04/04/2025 18:00:00.699 90   29.7538
      90 29.7538
      90 29.7538
04/04/2025 17:58:40.811 10   29.69
      10 29.69
      10 29.69
04/04/2025 17:58:18.350 200   29.719
      200 29.719
      200 29.719
04/04/2025 17:57:33.231 90   29.9309
      90 29.9309
      90 29.9309
04/04/2025 17:56:20.042 35   29.8477
      35 29.8477
      35 29.8477
04/04/2025 17:55:26.747 23   29.8638
      23 29.8638
      23 29.8638
04/04/2025 17:54:36.213 50   29.8234
      50 29.8234
      50 29.8234
04/04/2025 17:54:03.968 1   29.8214
      1 29.8214
      1 29.8214
04/04/2025 17:53:32.167 60   29.7441
      60 29.7441
      60 29.7441
04/04/2025 17:53:23.733 10   29.8358
      10 29.8358
      10 29.8358
04/04/2025 17:53:02.540 18   29.8765
      18 29.8765
      18 29.8765
04/04/2025 17:51:59.662 325   29.6778
      325 29.6778
      325 29.6778
04/04/2025 17:51:57.284 400   29.7077
      400 29.7077
      400 29.7077
04/04/2025 17:51:56.049 31   29.9119
      31 29.9119
      31 29.9119
04/04/2025 17:51:32.637 20   29.8894
      4 29.8894
      9 29.8894
      20 29.8894
      7 29.8894
04/04/2025 17:50:47.573 231   29.6589
      231 29.6589
      231 29.6589
04/04/2025 17:50:01.374 60   29.9759
      60 29.9759
      60 29.9759
04/04/2025 17:49:41.036 9   29.8694
      9 29.8694
      9 29.8694
04/04/2025 17:49:22.385 170   29.9717
      170 29.9717
      170 29.9717
04/04/2025 17:48:36.128 40   29.8334
      40 29.8334
      40 29.8334
04/04/2025 17:48:06.422 230   29.7785
      230 29.7785
      230 29.7785
04/04/2025 17:47:19.407 60   29.6526
      60 29.6526
      60 29.6526
04/04/2025 17:46:02.081 228   29.57
      228 29.57
      228 29.57
04/04/2025 17:45:31.548 400   29.57
      400 29.57
      400 29.57
04/04/2025 17:45:14.725 1   29.5618
      1 29.5618
      1 29.5618
04/04/2025 17:45:13.078 15   29.8098
      15 29.8098
      15 29.8098
04/04/2025 17:44:37.651 12   29.832
      12 29.832
      12 29.832
04/04/2025 17:43:41.628 369   29.8436
      369 29.8436
      369 29.8436
04/04/2025 17:43:19.898 20   29.8436
      20 29.8436
      20 29.8436
04/04/2025 17:43:14.119 20   29.8507
      20 29.8507
      20 29.8507
04/04/2025 17:43:05.304 168   29.79
      168 29.79
      168 29.79
04/04/2025 17:42:20.359 320   29.7782
      320 29.7782
      320 29.7782
04/04/2025 17:42:11.453 39   29.6181
      39 29.6181
      39 29.6181
04/04/2025 17:41:42.668 35   29.77
      35 29.77
      35 29.77
04/04/2025 17:41:19.306 10   29.7795
      10 29.7795
      10 29.7795
04/04/2025 17:40:38.827 7   29.7798
      7 29.7798
      7 29.7798
04/04/2025 17:40:11.328 28   29.5852
      28 29.5852
      28 29.5852
04/04/2025 17:39:38.601 12   29.7707
      12 29.7707
      12 29.7707
04/04/2025 17:36:56.337 25   29.7377
      25 29.7377
      25 29.7377
04/04/2025 17:35:53.304 10   29.7934
      10 29.7934
      10 29.7934
04/04/2025 17:33:53.130 15   29.8087
      15 29.8087
      15 29.8087
04/04/2025 17:33:12.189 15   29.7852
      15 29.7852
      15 29.7852
04/04/2025 17:32:25.536 10   29.80
      10 29.80
      10 29.80
04/04/2025 17:30:37.688 30   29.9619
      30 29.9619
      30 29.9619
04/04/2025 17:30:04.946 66   29.8499
      66 29.8499
      66 29.8499
04/04/2025 17:29:30.762 46   29.8499
      46 29.8499
      46 29.8499
04/04/2025 17:27:34.856 30   29.9639
      30 29.9639
      30 29.9639
04/04/2025 17:27:27.623 35   29.8489
      35 29.8489
      35 29.8489
04/04/2025 17:27:00.997 80   29.8459
      80 29.8459
      80 29.8459
04/04/2025 17:25:18.913 17   29.95
      17 29.95
      17 29.95
04/04/2025 17:25:03.648 70   29.95
      70 29.95
      70 29.95
04/04/2025 17:24:41.874 3   29.9271
      3 29.9271
      3 29.9271
04/04/2025 17:24:10.868 11   29.9619
      11 29.9619
      11 29.9619
04/04/2025 17:23:53.334 134   29.9539
      134 29.9539
      134 29.9539
04/04/2025 17:23:41.483 50   29.9529
      50 29.9529
      50 29.9529
04/04/2025 17:23:35.056 25   29.9529
      25 29.9529
      25 29.9529
04/04/2025 17:22:37.706 31   29.9449
      31 29.9449
      31 29.9449
04/04/2025 17:22:23.106 33   29.9509
      33 29.9509
      33 29.9509
04/04/2025 17:21:44.134 300   29.9629
      300 29.9629
      300 29.9629
04/04/2025 17:21:17.098 16   29.9569
      16 29.9569
      16 29.9569
04/04/2025 17:20:34.314 405   29.8651
      405 29.8651
      405 29.8651
04/04/2025 17:19:59.426 101   29.90
      101 29.90
      101 29.90
04/04/2025 17:19:12.215 5   29.9499
      5 29.9499
      5 29.9499
04/04/2025 17:19:05.104 21   29.9439
      21 29.9439
      21 29.9439
04/04/2025 17:18:55.326 700   29.9171
      700 29.9171
      700 29.9171
04/04/2025 17:18:47.225 200   29.9639
      200 29.9639
      200 29.9639
04/04/2025 17:18:18.282 101   29.9899
      101 29.9899
      101 29.9899
04/04/2025 17:18:04.385 39   29.9091
      39 29.9091
      39 29.9091
04/04/2025 17:17:53.839 1   29.9739
      1 29.9739
      1 29.9739
04/04/2025 17:15:41.097 17   29.9221
      17 29.9221
      17 29.9221
04/04/2025 17:14:25.791 15   29.95
      15 29.95
      15 29.95
04/04/2025 17:14:13.675 5   29.90
      5 29.90
      5 29.90
04/04/2025 17:13:45.170 30   29.8591
      30 29.8591
      30 29.8591
04/04/2025 17:13:41.867 1   29.9069
      1 29.9069
      1 29.9069
04/04/2025 17:13:29.182 8   29.7691
      8 29.7691
      8 29.7691
04/04/2025 17:12:50.804 150   29.8421
      150 29.8421
      150 29.8421
04/04/2025 17:12:48.844 234   29.8639
      234 29.8639
      234 29.8639
04/04/2025 17:12:33.773 200   29.8421
      200 29.8421
      200 29.8421
04/04/2025 17:12:07.323 4   29.8231
      4 29.8231
      4 29.8231
04/04/2025 17:11:31.025 35   29.8779
      35 29.8779
      35 29.8779
04/04/2025 17:10:40.678 12   29.8409
      12 29.8409
      12 29.8409
04/04/2025 17:10:37.249 20   29.8399
      20 29.8399
      20 29.8399
04/04/2025 17:10:14.593 7   29.7779
      7 29.7779
      7 29.7779
04/04/2025 17:09:42.490 3   29.7461
      3 29.7461
      3 29.7461
04/04/2025 17:09:13.697 50   29.7989
      50 29.7989
      50 29.7989
04/04/2025 17:09:10.872 4   29.8309
      4 29.8309
      4 29.8309
04/04/2025 17:08:29.459 67   29.7429
      67 29.7429
      67 29.7429
04/04/2025 17:08:00.115 38   29.7649
      38 29.7649
      38 29.7649
04/04/2025 17:06:48.322 80   29.8089
      80 29.8089
      80 29.8089
04/04/2025 17:06:13.236 150   29.7979
      150 29.7979
      150 29.7979
04/04/2025 17:06:03.633 15   29.8139
      15 29.8139
      15 29.8139
04/04/2025 17:05:43.266 1 200   29.8409
      1 200 29.8409
      1 200 29.8409
04/04/2025 17:05:10.326 1   29.9029
      1 29.9029
      1 29.9029
04/04/2025 17:04:59.622 30   29.8789
      30 29.8789
      30 29.8789
04/04/2025 17:04:22.160 167   29.8529
      167 29.8529
      167 29.8529
04/04/2025 17:03:51.776 537   29.7941
      537 29.7941
      537 29.7941
04/04/2025 17:02:31.886 11   29.8019
      11 29.8019
      11 29.8019
04/04/2025 17:02:23.039 128   29.6871
      128 29.6871
      128 29.6871
04/04/2025 17:02:22.080 12   29.5981
      12 29.5981
      12 29.5981
04/04/2025 17:02:21.024 90   29.7211
      90 29.7211
      90 29.7211
04/04/2025 17:02:15.094 1 035   29.7091
      1 035 29.7091
      1 035 29.7091
04/04/2025 17:02:13.849 18   29.7091
      18 29.7091
      18 29.7091
04/04/2025 17:02:11.230 1   29.7111
      1 29.7111
      1 29.7111
04/04/2025 17:02:10.728 1   29.6961
      1 29.6961
      1 29.6961
04/04/2025 17:02:10.647 2   29.6961
      2 29.6961
      2 29.6961
04/04/2025 17:02:02.213 10   29.7081
      10 29.7081
      10 29.7081
04/04/2025 17:01:54.388 4   29.7301
      4 29.7301
      4 29.7301
04/04/2025 17:01:52.360 26   29.7361
      26 29.7361
      26 29.7361
04/04/2025 17:01:44.975 60   29.6871
      60 29.6871
      60 29.6871
04/04/2025 17:01:44.114 6   29.6701
      6 29.6701
      6 29.6701
04/04/2025 17:01:36.135 24   29.6921
      24 29.6921
      24 29.6921
04/04/2025 17:01:35.292 30   29.6731
      30 29.6731
      30 29.6731
04/04/2025 17:01:34.715 3   29.7071
      3 29.7071
      3 29.7071
04/04/2025 17:01:33.416 4   29.7211
      4 29.7211
      4 29.7211
04/04/2025 17:01:32.450 30   29.6921
      30 29.6921
      30 29.6921
04/04/2025 17:01:31.527 281   29.6991
      281 29.6991
      281 29.6991
04/04/2025 17:01:31.358 137   29.6941
      137 29.6941
      137 29.6941
04/04/2025 17:01:30.053 2   29.6871
      2 29.6871
      2 29.6871
04/04/2025 17:01:29.544 3   29.6811
      3 29.6811
      3 29.6811
04/04/2025 17:01:28.957 12   29.6801
      12 29.6801
      12 29.6801
04/04/2025 17:01:22.141 3   29.6081
      3 29.6081
      3 29.6081
04/04/2025 17:01:18.696 35   29.6141
      35 29.6141
      35 29.6141
04/04/2025 17:01:16.778 2   29.6151
      2 29.6151
      2 29.6151
04/04/2025 17:01:04.541 2   29.6589
      2 29.6589
      2 29.6589
04/04/2025 17:01:02.966 1   29.6231
      1 29.6231
      1 29.6231
04/04/2025 17:01:01.056 1   29.6091
      1 29.6091
      1 29.6091
04/04/2025 17:01:00.314 2   29.6361
      2 29.6361
      2 29.6361
04/04/2025 17:00:58.174 1   29.6381
      1 29.6381
      1 29.6381
04/04/2025 17:00:19.683 253   29.6219
      253 29.6219
      253 29.6219
04/04/2025 16:59:48.222 100   29.6269
      100 29.6269
      100 29.6269
04/04/2025 16:59:35.597 85   29.63
      85 29.63
      85 29.63
04/04/2025 16:59:21.536 10   29.6369
      10 29.6369
      10 29.6369
04/04/2025 16:59:11.385 40   29.6239
      40 29.6239
      40 29.6239
04/04/2025 16:59:02.808 36   29.6319
      36 29.6319
      36 29.6319
04/04/2025 16:58:42.001 180   29.6011
      180 29.6011
      180 29.6011
04/04/2025 16:58:38.382 1   29.6129
      1 29.6129
      1 29.6129
04/04/2025 16:58:24.894 34   29.6159
      34 29.6159
      34 29.6159
04/04/2025 16:57:56.713 50   29.6209
      50 29.6209
      50 29.6209
04/04/2025 16:57:14.187 16   29.5949
      16 29.5949
      16 29.5949
04/04/2025 16:57:05.569 20   29.5421
      20 29.5421
      20 29.5421
04/04/2025 16:56:55.886 250   29.5609
      250 29.5609
      250 29.5609
04/04/2025 16:56:43.228 100   29.5389
      100 29.5389
      100 29.5389
04/04/2025 16:56:23.307 5   29.5289
      5 29.5289
      5 29.5289
04/04/2025 16:56:17.516 34   29.5011
      34 29.5011
      34 29.5011
04/04/2025 16:56:11.746 34   29.5159
      34 29.5159
      34 29.5159
04/04/2025 16:55:49.717 10   29.5169
      10 29.5169
      10 29.5169
04/04/2025 16:54:58.591 400   29.4931
      400 29.4931
      400 29.4931
04/04/2025 16:54:44.456 94   29.5041
      94 29.5041
      94 29.5041
04/04/2025 16:54:30.406 135   29.5199
      135 29.5199
      135 29.5199
04/04/2025 16:54:27.156 22   29.5199
      22 29.5199
      22 29.5199
04/04/2025 16:53:09.280 148   29.5011
      148 29.5011
      148 29.5011
04/04/2025 16:52:41.407 60   29.5309
      60 29.5309
      60 29.5309
04/04/2025 16:51:39.312 4   29.4451
      4 29.4451
      4 29.4451
04/04/2025 16:50:56.247 15   29.4159
      15 29.4159
      15 29.4159
04/04/2025 16:50:44.704 280   29.4001
      280 29.4001
      280 29.4001
04/04/2025 16:50:27.255 76   29.4111
      76 29.4111
      76 29.4111
04/04/2025 16:49:53.852 300   29.4591
      300 29.4591
      300 29.4591
04/04/2025 16:48:49.568 441   29.50
      102 29.50
      2 29.50
      85 29.50
      52 29.50
      200 29.50
      441 29.50
04/04/2025 16:48:27.897 60   29.50
      30 29.50
      30 29.50
      60 29.50
04/04/2025 16:48:27.889 100   29.50
      100 29.50
      100 29.50
04/04/2025 16:48:25.642 33   29.5019
      33 29.5019
      33 29.5019
04/04/2025 16:47:58.973 30   29.5049
      30 29.5049
      30 29.5049
04/04/2025 16:47:42.338 9   29.5121
      9 29.5121
      9 29.5121
04/04/2025 16:47:11.899 12   29.5279
      12 29.5279
      12 29.5279
04/04/2025 16:46:24.705 56   29.52
      56 29.52
      56 29.52
04/04/2025 16:46:16.416 40   29.5349
      40 29.5349
      40 29.5349
04/04/2025 16:45:33.157 376   29.5651
      376 29.5651
      376 29.5651
04/04/2025 16:45:27.851 140   29.5611
      140 29.5611
      140 29.5611
04/04/2025 16:45:13.782 76   29.5909
      76 29.5909
      76 29.5909
04/04/2025 16:43:30.315 100   29.6519
      100 29.6519
      100 29.6519
04/04/2025 16:41:43.519 63   29.6529
      63 29.6529
      63 29.6529
04/04/2025 16:41:13.539 7 555   29.60
      7 555 29.60
      7 555 29.60
04/04/2025 16:41:02.130 1 834   29.6401
      34 29.6401
      1 800 29.6401
      1 834 29.6401
04/04/2025 16:40:49.627 1 800   29.6401
      1 800 29.6401
      1 800 29.6401
04/04/2025 16:40:48.699 1 800   29.6401
      1 800 29.6401
      1 738 29.6401
      18 29.6401
      44 29.6401
04/04/2025 16:40:26.787 1 800   29.6531
      1 800 29.6531
      1 800 29.6531
04/04/2025 16:39:21.258 200   29.6899
      200 29.6899
      200 29.6899
04/04/2025 16:38:49.472 9   29.6719
      9 29.6719
      9 29.6719
04/04/2025 16:38:30.652 134   29.67
      134 29.67
      134 29.67
04/04/2025 16:37:54.110 100   29.6899
      100 29.6899
      100 29.6899
04/04/2025 16:37:15.616 40   29.6809
      40 29.6809
      40 29.6809
04/04/2025 16:35:55.272 3   29.6689
      3 29.6689
      3 29.6689
04/04/2025 16:35:09.614 17   29.6629
      17 29.6629
      17 29.6629
04/04/2025 16:35:07.591 82   29.6649
      82 29.6649
      82 29.6649
04/04/2025 16:35:03.252 1   29.6511
      1 29.6511
      1 29.6511
04/04/2025 16:35:01.035 38   29.6589
      38 29.6589
      38 29.6589
04/04/2025 16:35:00.936 115   29.6461
      115 29.6461
      115 29.6461
04/04/2025 16:34:51.966 6   29.6569
      6 29.6569
      6 29.6569
04/04/2025 16:33:20.163 200   29.70
      200 29.70
      200 29.70
04/04/2025 16:32:36.655 16   29.7279
      16 29.7279
      16 29.7279
04/04/2025 16:32:19.369 6   29.7189
      6 29.7189
      6 29.7189
04/04/2025 16:32:06.267 161   29.7149
      161 29.7149
      161 29.7149
04/04/2025 16:32:00.800 102   29.6891
      102 29.6891
      102 29.6891
04/04/2025 16:30:49.358 10   29.7439
      10 29.7439
      10 29.7439
04/04/2025 16:30:09.492 51   29.7249
      51 29.7249
      51 29.7249
04/04/2025 16:30:03.908 200   29.69
      200 29.69
      200 29.69
04/04/2025 16:29:43.825 146   29.70
      146 29.70
      10 29.70
      36 29.70
      100 29.70
04/04/2025 16:28:44.767 50   29.7141
      50 29.7141
      50 29.7141
04/04/2025 16:28:35.759 2   29.7479
      2 29.7479
      2 29.7479
04/04/2025 16:28:25.574 54   29.7271
      54 29.7271
      54 29.7271
04/04/2025 16:26:15.365 11   29.7849
      11 29.7849
      11 29.7849
04/04/2025 16:26:05.777 85   29.7959
      85 29.7959
      85 29.7959
04/04/2025 16:25:54.514 101   29.7929
      101 29.7929
      101 29.7929
04/04/2025 16:25:17.937 3   29.8029
      3 29.8029
      3 29.8029
04/04/2025 16:23:54.153 55   29.79
      55 29.79
      55 29.79
04/04/2025 16:23:44.122 80   29.80
      80 29.80
      80 29.80
04/04/2025 16:23:42.041 1   29.8099
      1 29.8099
      1 29.8099
04/04/2025 16:23:34.397 2   29.7981
      2 29.7981
      2 29.7981
04/04/2025 16:22:20.355 1 409   29.8231
      1 409 29.8231
      1 409 29.8231
04/04/2025 16:21:25.766 2   29.8131
      2 29.8131
      2 29.8131
04/04/2025 16:21:14.191 80   29.8219
      80 29.8219
      80 29.8219
04/04/2025 16:20:43.033 50   29.8339
      50 29.8339
      50 29.8339
04/04/2025 16:19:44.299 1 192   29.8179
      1 192 29.8179
      1 192 29.8179
04/04/2025 16:17:36.685 1 000   29.7561
      1 000 29.7561
      1 000 29.7561
04/04/2025 16:17:07.545 150   29.7561
      150 29.7561
      150 29.7561
04/04/2025 16:14:12.335 3   29.7711
      3 29.7711
      3 29.7711
04/04/2025 16:13:44.344 1   29.7699
      1 29.7699
      1 29.7699
04/04/2025 16:13:29.739 6   29.7909
      6 29.7909
      6 29.7909
04/04/2025 16:13:22.328 38   29.8009
      38 29.8009
      38 29.8009
04/04/2025 16:13:19.935 151   29.7999
      151 29.7999
      151 29.7999
04/04/2025 16:13:16.149 20   29.8009
      20 29.8009
      20 29.8009
04/04/2025 16:12:59.863 100   29.7979
      100 29.7979
      100 29.7979
04/04/2025 16:12:29.452 17   29.80
      17 29.80
      17 29.80
04/04/2025 16:11:34.532 185   29.8151
      185 29.8151
      185 29.8151
04/04/2025 16:11:01.365 17   29.8349
      17 29.8349
      17 29.8349
04/04/2025 16:10:32.434 126   29.8491
      126 29.8491
      126 29.8491
04/04/2025 16:10:20.187 50   29.8629
      50 29.8629
      50 29.8629
04/04/2025 16:09:47.592 645   29.8531
      645 29.8531
      645 29.8531
04/04/2025 16:09:24.590 10   29.8709
      10 29.8709
      10 29.8709
04/04/2025 16:09:19.767 240   29.8511
      240 29.8511
      240 29.8511
04/04/2025 16:08:22.242 800   29.8821
      800 29.8821
      800 29.8821
04/04/2025 16:08:12.181 70   29.90
      70 29.90
      70 29.90
04/04/2025 16:04:45.884 30   30.0139
      30 30.0139
      30 30.0139
04/04/2025 16:03:48.484 2   29.9619
      2 29.9619
      2 29.9619
04/04/2025 16:03:40.640 80   29.9489
      80 29.9489
      80 29.9489
04/04/2025 16:03:39.627 166   29.9429
      166 29.9429
      166 29.9429
04/04/2025 16:02:56.948 67   29.9759
      67 29.9759
      67 29.9759
04/04/2025 16:00:59.276 113   30.0159
      113 30.0159
      113 30.0159
04/04/2025 16:00:22.787 100   30.0119
      100 30.0119
      100 30.0119
04/04/2025 16:00:05.949 2   30.0289
      2 30.0289
      2 30.0289
04/04/2025 15:57:56.266 100   29.9839
      100 29.9839
      100 29.9839
04/04/2025 15:57:37.737 250   29.9101
      250 29.9101
      250 29.9101

       

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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM