Tradegate Exchange

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

236

216

46.645

Date	Time	Volume	Order Volume	Price
14/08/2024	21:59:47.778	21		46.645
			21	46.645
			21	46.645
14/08/2024	21:54:04.034	17		46.315
			17	46.315
			17	46.315
14/08/2024	21:37:16.053	377		46.215
			377	46.215
			293	46.215
			49	46.215
			35	46.215
14/08/2024	21:35:04.787	20		46.20
			20	46.20
			20	46.20
14/08/2024	21:26:22.265	2		46.22
			2	46.22
			2	46.22
14/08/2024	21:24:24.436	300		46.51
			300	46.51
			300	46.51
14/08/2024	21:09:11.840	4		46.57
			4	46.57
			4	46.57
14/08/2024	21:00:16.085	47		46.61
			47	46.61
			47	46.61
14/08/2024	20:59:44.124	210		46.615
			210	46.615
			210	46.615
14/08/2024	20:59:29.237	100		46.61
			100	46.61
			50	46.61
			50	46.61
14/08/2024	20:52:23.399	10		46.565
			10	46.565
			10	46.565
14/08/2024	20:51:28.052	20		46.55
			20	46.55
			20	46.55
14/08/2024	20:50:50.910	50		46.555
			50	46.555
			50	46.555
14/08/2024	20:48:19.005	3		46.53
			3	46.53
			3	46.53
14/08/2024	20:48:16.477	43		46.53
			43	46.53
			43	46.53
14/08/2024	20:45:45.249	200		46.56
			200	46.56
			200	46.56
14/08/2024	20:39:22.779	5		46.575
			5	46.575
			5	46.575
14/08/2024	20:37:17.719	2		46.555
			2	46.555
			2	46.555
14/08/2024	20:30:50.787	105		46.58
			105	46.58
			105	46.58
14/08/2024	20:29:59.779	100		46.575
			100	46.575
			100	46.575
14/08/2024	20:29:20.799	100		46.56
			100	46.56
			100	46.56
14/08/2024	20:19:40.415	22		46.53
			22	46.53
			22	46.53
14/08/2024	20:18:56.781	65		46.535
			65	46.535
			65	46.535
14/08/2024	20:13:41.122	58		46.535
			58	46.535
			58	46.535
14/08/2024	20:10:48.832	215		46.525
			215	46.525
			215	46.525
14/08/2024	20:09:27.663	100		46.525
			100	46.525
			100	46.525
14/08/2024	20:00:43.395	21		46.48
			21	46.48
			21	46.48
14/08/2024	19:59:13.476	161		46.565
			161	46.565
			161	46.565
14/08/2024	19:50:32.920	2		46.565
			2	46.565
			2	46.565
14/08/2024	19:49:37.082	5		46.55
			5	46.55
			5	46.55
14/08/2024	19:30:30.518	50		46.54
			50	46.54
			50	46.54
14/08/2024	19:22:42.790	1		46.54
			1	46.54
			1	46.54
14/08/2024	19:14:47.903	21		46.535
			21	46.535
			21	46.535
14/08/2024	19:09:07.194	10		46.27
			10	46.27
			10	46.27
14/08/2024	19:08:27.446	4		46.565
			4	46.565
			4	46.565
14/08/2024	19:08:09.445	90		46.585
			90	46.585
			90	46.585
14/08/2024	19:06:24.731	6		46.27
			6	46.27
			6	46.27
14/08/2024	18:42:13.513	10		46.535
			10	46.535
			10	46.535
14/08/2024	18:37:30.433	54		46.515
			54	46.515
			54	46.515
14/08/2024	18:25:45.935	16		46.455
			16	46.455
			16	46.455
14/08/2024	18:25:11.129	1		46.51
			1	46.51
			1	46.51
14/08/2024	18:21:10.730	21		46.645
			21	46.645
			21	46.645
14/08/2024	18:18:32.728	20		46.63
			20	46.63
			20	46.63
14/08/2024	18:15:38.283	128		46.72
			128	46.72
			128	46.72
14/08/2024	18:04:31.549	4		46.775
			4	46.775
			4	46.775
14/08/2024	18:01:52.704	5		46.49
			5	46.49
			5	46.49
14/08/2024	17:46:49.845	300		46.66
			300	46.66
			300	46.66
14/08/2024	17:44:05.346	200		46.645
			200	46.645
			200	46.645
14/08/2024	17:44:00.825	300		46.645
			300	46.645
			300	46.645
14/08/2024	17:38:37.404	15		46.63
			15	46.63
			15	46.63
14/08/2024	17:37:25.121	53		46.645
			53	46.645
			53	46.645
14/08/2024	17:36:29.208	42		46.645
			42	46.645
			42	46.645
14/08/2024	17:28:35.566	215		46.395
			215	46.395
			215	46.395
14/08/2024	17:21:34.352	64		46.36
			64	46.36
			64	46.36
14/08/2024	17:18:51.134	12		46.355
			12	46.355
			12	46.355
14/08/2024	17:10:47.020	10		46.325
			10	46.325
			10	46.325
14/08/2024	17:02:09.356	200		46.34
			200	46.34
			200	46.34
14/08/2024	16:57:26.824	100		46.24
			100	46.24
			100	46.24
14/08/2024	16:53:56.500	55		46.245
			55	46.245
			55	46.245
14/08/2024	16:46:48.087	30		45.915
			30	45.915
			30	45.915
14/08/2024	16:43:45.959	2		45.89
			2	45.89
			2	45.89
14/08/2024	16:42:48.082	2		45.91
			2	45.91
			2	45.91
14/08/2024	16:40:42.517	66		45.79
			66	45.79
			66	45.79
14/08/2024	16:22:48.357	200		45.91
			200	45.91
			200	45.91
14/08/2024	16:20:42.771	3		45.885
			3	45.885
			3	45.885
14/08/2024	16:17:16.730	21		45.725
			21	45.725
			21	45.725
14/08/2024	16:13:11.362	200		45.745
			200	45.745
			200	45.745
14/08/2024	16:06:15.084	4		46.07
			4	46.07
			4	46.07
14/08/2024	16:03:10.678	500		45.885
			500	45.885
			500	45.885
14/08/2024	16:00:31.556	170		45.695
			170	45.695
			170	45.695
14/08/2024	15:55:57.876	42		45.705
			21	45.705
			42	45.705
			21	45.705
14/08/2024	15:54:59.087	65		45.87
			65	45.87
			65	45.87
14/08/2024	15:49:14.280	100		46.125
			100	46.125
			100	46.125
14/08/2024	15:47:33.709	10		46.11
			10	46.11
			10	46.11
14/08/2024	15:45:59.321	1		46.01
			1	46.01
			1	46.01
14/08/2024	15:45:16.615	21		45.83
			21	45.83
			21	45.83
14/08/2024	15:44:04.814	108		45.935
			108	45.935
			108	45.935
14/08/2024	15:44:04.689	189		46.00
			2	46.00
			75	46.00
			189	46.00
			20	46.00
			25	46.00
			45	46.00
			22	46.00
14/08/2024	15:42:32.390	400		46.085
			400	46.085
			400	46.085
14/08/2024	15:42:32.251	225		46.085
			11	46.085
			214	46.085
			225	46.085
14/08/2024	15:41:46.744	13		46.27
			10	46.27
			3	46.27
			13	46.27
14/08/2024	15:41:44.589	11		46.28
			11	46.28
			11	46.28
14/08/2024	15:41:43.799	36		46.295
			30	46.295
			36	46.295
			6	46.295
14/08/2024	15:40:29.303	44		46.58
			44	46.58
			44	46.58
14/08/2024	15:39:02.301	50		46.395
			50	46.395
			50	46.395
14/08/2024	15:38:36.910	4		46.555
			4	46.555
			4	46.555
14/08/2024	15:36:30.839	1		46.515
			1	46.515
			1	46.515
14/08/2024	15:35:01.938	19		46.49
			19	46.49
			19	46.49
14/08/2024	15:34:54.002	3		46.605
			3	46.605
			3	46.605
14/08/2024	15:34:27.539	40		46.625
			40	46.625
			40	46.625
14/08/2024	15:31:13.368	90		46.81
			90	46.81
			90	46.81
14/08/2024	15:26:45.824	22		46.88
			22	46.88
			22	46.88
14/08/2024	15:08:25.347	700		46.90
			700	46.90
			700	46.90
14/08/2024	15:07:37.593	213		46.915
			213	46.915
			213	46.915
14/08/2024	15:07:27.643	1		46.905
			1	46.905
			1	46.905
14/08/2024	15:05:23.591	63		46.92
			63	46.92
			63	46.92
14/08/2024	15:05:03.340	500		46.91
			500	46.91
			500	46.91
14/08/2024	15:00:10.625	2		46.875
			2	46.875
			2	46.875
14/08/2024	14:59:13.429	27		46.88
			27	46.88
			27	46.88
14/08/2024	14:57:38.237	12		46.84
			12	46.84
			12	46.84
14/08/2024	14:55:34.094	106		46.885
			106	46.885
			106	46.885
14/08/2024	14:52:14.748	179		46.805
			179	46.805
			179	46.805
14/08/2024	14:49:59.756	5		46.895
			5	46.895
			5	46.895
14/08/2024	14:43:29.874	260		46.83
			260	46.83
			260	46.83
14/08/2024	14:43:12.155	261		46.825
			261	46.825
			261	46.825
14/08/2024	14:40:39.158	107		46.78
			107	46.78
			107	46.78
14/08/2024	14:39:03.152	22		46.745
			22	46.745
			22	46.745
14/08/2024	14:15:10.356	7		46.745
			7	46.745
			7	46.745
14/08/2024	14:13:16.810	94		46.75
			94	46.75
			94	46.75
14/08/2024	14:11:53.361	130		46.77
			130	46.77
			130	46.77
14/08/2024	14:06:27.609	22		46.725
			22	46.725
			22	46.725
14/08/2024	14:04:30.127	1		46.77
			1	46.77
			1	46.77
14/08/2024	14:02:54.576	10		46.75
			10	46.75
			10	46.75
14/08/2024	14:02:42.606	82		46.75
			82	46.75
			82	46.75
14/08/2024	13:57:41.339	21		46.77
			21	46.77
			21	46.77
14/08/2024	13:55:46.515	8		46.77
			8	46.77
			8	46.77
14/08/2024	13:54:48.067	21		46.755
			21	46.755
			21	46.755
14/08/2024	13:36:59.090	33		46.715
			33	46.715
			33	46.715
14/08/2024	13:33:37.146	20		46.71
			20	46.71
			20	46.71
14/08/2024	13:23:16.398	1		46.65
			1	46.65
			1	46.65
14/08/2024	13:18:17.060	9		46.65
			9	46.65
			9	46.65
14/08/2024	13:13:07.434	12		46.605
			12	46.605
			12	46.605
14/08/2024	13:05:22.551	20		46.725
			20	46.725
			20	46.725
14/08/2024	12:55:55.894	25		46.67
			25	46.67
			25	46.67
14/08/2024	12:55:30.837	53		46.67
			53	46.67
			53	46.67
14/08/2024	12:53:24.417	110		46.67
			110	46.67
			110	46.67
14/08/2024	12:52:16.792	5		46.67
			5	46.67
			5	46.67
14/08/2024	12:51:34.380	10		46.67
			10	46.67
			10	46.67
14/08/2024	12:43:53.256	110		46.68
			110	46.68
			110	46.68
14/08/2024	12:34:24.739	22		46.615
			22	46.615
			22	46.615
14/08/2024	12:31:32.321	26		46.635
			26	46.635
			26	46.635
14/08/2024	12:29:59.976	27		46.635
			27	46.635
			27	46.635
14/08/2024	12:29:59.841	30		46.635
			30	46.635
			30	46.635
14/08/2024	12:29:21.928	10		46.625
			10	46.625
			10	46.625
14/08/2024	12:28:46.993	214		46.625
			214	46.625
			214	46.625
14/08/2024	12:10:24.004	45		46.625
			45	46.625
			45	46.625
14/08/2024	12:08:49.945	70		46.62
			70	46.62
			70	46.62
14/08/2024	12:08:30.871	400		46.62
			400	46.62
			400	46.62
14/08/2024	11:58:06.095	2		46.475
			2	46.475
			2	46.475
14/08/2024	11:56:40.166	24		46.515
			24	46.515
			24	46.515
14/08/2024	11:51:55.656	25		46.455
			25	46.455
			25	46.455
14/08/2024	11:48:24.214	21		46.45
			21	46.45
			21	46.45
14/08/2024	11:46:28.130	2		46.45
			2	46.45
			2	46.45
14/08/2024	11:44:52.069	100		46.445
			100	46.445
			100	46.445
14/08/2024	11:44:51.535	700		46.445
			700	46.445
			700	46.445
14/08/2024	11:44:50.878	700		46.445
			700	46.445
			700	46.445
14/08/2024	11:44:48.249	700		46.445
			700	46.445
			700	46.445
14/08/2024	11:27:31.495	300		46.37
			300	46.37
			300	46.37
14/08/2024	11:23:51.214	9		46.345
			9	46.345
			9	46.345
14/08/2024	11:13:33.974	110		46.36
			110	46.36
			110	46.36
14/08/2024	11:09:47.919	3		46.36
			3	46.36
			3	46.36
14/08/2024	11:09:14.325	307		46.31
			7	46.31
			300	46.31
			307	46.31
14/08/2024	11:04:33.024	700		46.345
			700	46.345
			700	46.345
14/08/2024	11:03:12.735	15		46.415
			15	46.415
			15	46.415
14/08/2024	11:03:10.503	33		46.355
			33	46.355
			33	46.355
14/08/2024	11:02:13.306	7		46.40
			7	46.40
			7	46.40
14/08/2024	11:01:50.757	20		46.385
			20	46.385
			20	46.385
14/08/2024	11:01:01.431	9		46.395
			9	46.395
			9	46.395
14/08/2024	10:43:36.160	400		46.355
			400	46.355
			400	46.355
14/08/2024	10:28:47.462	14		46.415
			14	46.415
			14	46.415
14/08/2024	10:26:46.060	50		46.43
			50	46.43
			50	46.43
14/08/2024	10:25:32.627	10		46.415
			10	46.415
			10	46.415
14/08/2024	10:25:05.877	215		46.415
			215	46.415
			215	46.415
14/08/2024	10:22:31.823	13		46.41
			13	46.41
			13	46.41
14/08/2024	10:22:25.633	40		46.415
			40	46.415
			40	46.415
14/08/2024	10:21:36.385	216		46.415
			216	46.415
			216	46.415
14/08/2024	10:20:10.853	20		46.40
			20	46.40
			20	46.40
14/08/2024	10:16:11.915	120		46.36
			120	46.36
			120	46.36
14/08/2024	10:15:10.296	50		46.40
			50	46.40
			50	46.40
14/08/2024	10:08:58.216	108		46.465
			108	46.465
			108	46.465
14/08/2024	10:08:54.638	13		46.465
			13	46.465
			13	46.465
14/08/2024	10:07:39.359	5		46.465
			5	46.465
			5	46.465
14/08/2024	10:06:27.773	10		46.51
			10	46.51
			10	46.51
14/08/2024	10:05:35.194	1		46.50
			1	46.50
			1	46.50
14/08/2024	10:04:54.473	5		46.49
			5	46.49
			5	46.49
14/08/2024	10:04:53.150	8		46.45
			8	46.45
			8	46.45
14/08/2024	09:58:18.681	125		46.515
			125	46.515
			125	46.515
14/08/2024	09:55:13.171	15		46.52
			15	46.52
			15	46.52
14/08/2024	09:53:12.287	100		46.535
			100	46.535
			100	46.535
14/08/2024	09:51:01.324	45		46.54
			45	46.54
			45	46.54
14/08/2024	09:50:29.640	45		46.55
			45	46.55
			45	46.55
14/08/2024	09:48:43.518	12		46.545
			12	46.545
			12	46.545
14/08/2024	09:47:17.762	500		46.54
			500	46.54
			500	46.54
14/08/2024	09:42:50.576	10		46.535
			10	46.535
			10	46.535
14/08/2024	09:42:15.562	1		46.51
			1	46.51
			1	46.51
14/08/2024	09:39:05.816	6		46.52
			6	46.52
			6	46.52
14/08/2024	09:36:42.427	200		46.515
			200	46.515
			200	46.515
14/08/2024	09:33:49.235	50		46.475
			50	46.475
			50	46.475
14/08/2024	09:32:14.125	129		46.43
			129	46.43
			129	46.43
14/08/2024	09:30:38.912	400		46.475
			400	46.475
			400	46.475
14/08/2024	09:29:37.416	5		46.475
			5	46.475
			5	46.475
14/08/2024	09:27:47.948	3		46.47
			3	46.47
			3	46.47
14/08/2024	09:27:27.980	100		46.485
			100	46.485
			100	46.485
14/08/2024	09:16:22.063	7		46.425
			7	46.425
			7	46.425
14/08/2024	09:16:16.802	1		46.425
			1	46.425
			1	46.425
14/08/2024	09:10:56.376	10		46.455
			10	46.455
			10	46.455
14/08/2024	09:09:18.989	11		46.535
			11	46.535
			11	46.535
14/08/2024	09:07:07.772	80		46.56
			80	46.56
			80	46.56
14/08/2024	09:04:08.069	10		46.58
			10	46.58
			10	46.58
14/08/2024	08:51:14.156	15		46.585
			15	46.585
			15	46.585
14/08/2024	08:51:03.008	130		46.59
			130	46.59
			130	46.59
14/08/2024	08:50:03.575	10		46.595
			10	46.595
			10	46.595
14/08/2024	08:49:16.208	10		46.605
			10	46.605
			10	46.605
14/08/2024	08:45:41.946	50		46.635
			50	46.635
			50	46.635
14/08/2024	08:40:11.494	22		46.645
			22	46.645
			22	46.645
14/08/2024	08:34:21.028	23		46.42
			23	46.42
			1	46.42
			22	46.42
14/08/2024	08:33:15.735	55		46.655
			55	46.655
			55	46.655
14/08/2024	08:22:43.558	20		46.38
			11	46.38
			9	46.38
			20	46.38
14/08/2024	08:17:24.513	200		46.625
			200	46.625
			200	46.625
14/08/2024	08:16:53.009	200		46.625
			200	46.625
			200	46.625
14/08/2024	08:15:59.799	50		46.615
			50	46.615
			50	46.615
14/08/2024	08:14:32.371	22		46.63
			22	46.63
			22	46.63
14/08/2024	08:07:35.160	350		46.625
			200	46.625
			350	46.625
			150	46.625
14/08/2024	08:02:08.118	26		46.64
			26	46.64
			26	46.64
14/08/2024	08:02:07.401	111		46.635
			100	46.635
			11	46.635
			111	46.635
14/08/2024	08:02:07.373	230		46.36
			230	46.36
			3	46.36
			200	46.36
			22	46.36
			5	46.36

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)

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 92.378 / Ask: 92.424
Volume: 135 476
+0.24%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice