iShares Core DAX UCITS ETF DE

195

185

154.52

Date Time Volume Order Volume Price
08/05/2024 21:56:07.072 1 000   154.52
      1 000 154.52
      1 000 154.52
08/05/2024 21:50:20.997 170   154.56
      170 154.56
      170 154.56
08/05/2024 21:43:26.224 1   154.54
      1 154.54
      1 154.54
08/05/2024 21:36:14.426 3   154.54
      3 154.54
      3 154.54
08/05/2024 21:15:29.708 325   154.44
      325 154.44
      325 154.44
08/05/2024 20:54:05.780 5   154.52
      5 154.52
      5 154.52
08/05/2024 20:39:28.092 7   154.54
      7 154.54
      7 154.54
08/05/2024 20:36:05.595 36   154.52
      36 154.52
      36 154.52
08/05/2024 20:11:37.028 5   154.58
      5 154.58
      5 154.58
08/05/2024 20:03:59.968 1   154.56
      1 154.56
      1 154.56
08/05/2024 20:02:32.293 4   154.58
      4 154.58
      4 154.58
08/05/2024 20:02:28.113 1   154.58
      1 154.58
      1 154.58
08/05/2024 19:43:53.621 3   154.48
      3 154.48
      3 154.48
08/05/2024 19:43:29.730 4   154.50
      4 154.50
      4 154.50
08/05/2024 19:42:01.734 2   154.48
      2 154.48
      2 154.48
08/05/2024 19:26:18.970 100   154.40
      100 154.40
      100 154.40
08/05/2024 19:19:59.647 10   154.44
      10 154.44
      10 154.44
08/05/2024 19:06:35.492 12   154.46
      12 154.46
      12 154.46
08/05/2024 19:02:24.207 30   154.46
      30 154.46
      30 154.46
08/05/2024 19:01:23.588 40   154.48
      40 154.48
      40 154.48
08/05/2024 18:49:16.103 1   154.50
      1 154.50
      1 154.50
08/05/2024 18:30:03.556 50   154.44
      50 154.44
      50 154.44
08/05/2024 18:30:01.102 1   154.44
      1 154.44
      1 154.44
08/05/2024 18:19:18.701 53   154.44
      53 154.44
      53 154.44
08/05/2024 18:13:30.076 1   154.44
      1 154.44
      1 154.44
08/05/2024 18:07:51.253 10   154.44
      10 154.44
      10 154.44
08/05/2024 17:36:30.425 4   154.34
      4 154.34
      4 154.34
08/05/2024 17:36:30.353 2   154.34
      2 154.34
      2 154.34
08/05/2024 17:34:33.973 3   154.30
      3 154.30
      3 154.30
08/05/2024 17:32:35.033 10   154.32
      10 154.32
      10 154.32
08/05/2024 17:14:09.389 30   154.28
      30 154.28
      30 154.28
08/05/2024 17:13:40.833 30   154.24
      30 154.24
      30 154.24
08/05/2024 17:00:03.729 90   154.28
      90 154.28
      90 154.28
08/05/2024 16:54:14.815 95   154.32
      95 154.32
      95 154.32
08/05/2024 16:50:32.633 11   154.36
      11 154.36
      11 154.36
08/05/2024 16:35:00.096 87   154.34
      87 154.34
      87 154.34
08/05/2024 16:28:36.787 400   154.34
      400 154.34
      400 154.34
08/05/2024 16:27:03.284 66   154.34
      66 154.34
      66 154.34
08/05/2024 16:25:16.179 400   154.28
      400 154.28
      400 154.28
08/05/2024 16:23:09.465 4   154.28
      4 154.28
      4 154.28
08/05/2024 16:21:14.401 17   154.26
      17 154.26
      17 154.26
08/05/2024 16:18:12.558 6   154.30
      6 154.30
      6 154.30
08/05/2024 16:16:30.231 70   154.30
      70 154.30
      70 154.30
08/05/2024 16:11:53.444 1   154.38
      1 154.38
      1 154.38
08/05/2024 16:11:21.675 8   154.34
      8 154.34
      8 154.34
08/05/2024 16:05:23.767 50   154.42
      50 154.42
      50 154.42
08/05/2024 16:00:58.164 33   154.44
      33 154.44
      33 154.44
08/05/2024 15:57:36.461 65   154.38
      65 154.38
      65 154.38
08/05/2024 15:44:05.323 38   154.24
      38 154.24
      38 154.24
08/05/2024 15:36:17.572 3   154.04
      3 154.04
      3 154.04
08/05/2024 15:33:39.271 1 000   154.04
      1 000 154.04
      1 000 154.04
08/05/2024 15:32:29.794 3   154.08
      3 154.08
      3 154.08
08/05/2024 15:32:12.364 1 170   154.10
      1 170 154.10
      1 170 154.10
08/05/2024 15:31:34.095 1   154.08
      1 154.08
      1 154.08
08/05/2024 15:30:44.852 10   154.08
      10 154.08
      10 154.08
08/05/2024 15:18:23.266 32   154.12
      32 154.12
      32 154.12
08/05/2024 15:13:25.873 4   154.08
      4 154.08
      4 154.08
08/05/2024 15:02:51.265 150   154.02
      150 154.02
      150 154.02
08/05/2024 14:52:48.799 3   153.84
      3 153.84
      3 153.84
08/05/2024 14:44:22.772 109   153.96
      109 153.96
      109 153.96
08/05/2024 14:40:47.997 1   153.90
      1 153.90
      1 153.90
08/05/2024 14:39:47.273 651   153.90
      651 153.90
      651 153.90
08/05/2024 14:37:25.690 100   153.94
      100 153.94
      100 153.94
08/05/2024 14:34:55.888 1 000   153.98
      1 000 153.98
      1 000 153.98
08/05/2024 14:34:07.182 1 000   154.00
      1 000 154.00
      1 000 154.00
08/05/2024 14:32:06.779 39   154.10
      39 154.10
      39 154.10
08/05/2024 14:28:33.581 1 000   154.12
      1 000 154.12
      1 000 154.12
08/05/2024 14:27:13.712 1   154.12
      1 154.12
      1 154.12
08/05/2024 14:25:44.359 500   154.10
      500 154.10
      500 154.10
08/05/2024 14:25:19.409 3   154.06
      3 154.06
      3 154.06
08/05/2024 14:16:31.155 1 300   154.12
      1 300 154.12
      1 300 154.12
08/05/2024 14:14:05.131 2   154.20
      2 154.20
      2 154.20
08/05/2024 14:11:58.878 55   154.22
      55 154.22
      55 154.22
08/05/2024 13:44:52.673 11   154.40
      11 154.40
      11 154.40
08/05/2024 13:38:40.964 3   154.38
      3 154.38
      3 154.38
08/05/2024 13:36:56.898 6   154.36
      6 154.36
      6 154.36
08/05/2024 13:35:51.960 99   154.40
      99 154.40
      99 154.40
08/05/2024 13:35:14.905 3   154.38
      3 154.38
      3 154.38
08/05/2024 13:31:50.638 1   154.34
      1 154.34
      1 154.34
08/05/2024 13:29:22.154 50   154.36
      50 154.36
      50 154.36
08/05/2024 13:28:01.327 7   154.38
      7 154.38
      7 154.38
08/05/2024 13:23:50.332 99   154.46
      99 154.46
      99 154.46
08/05/2024 13:22:06.110 123   154.46
      123 154.46
      123 154.46
08/05/2024 13:10:22.186 165   154.46
      165 154.46
      165 154.46
08/05/2024 13:08:17.890 290   154.46
      290 154.46
      290 154.46
08/05/2024 13:07:14.370 64   154.54
      64 154.54
      64 154.54
08/05/2024 13:03:05.394 600   154.54
      600 154.54
      600 154.54
08/05/2024 12:57:01.342 12   154.52
      12 154.52
      12 154.52
08/05/2024 12:56:25.594 182   154.56
      182 154.56
      182 154.56
08/05/2024 12:54:53.419 125   154.62
      125 154.62
      125 154.62
08/05/2024 12:53:43.870 100   154.62
      100 154.62
      100 154.62
08/05/2024 12:49:44.782 2   154.60
      2 154.60
      2 154.60
08/05/2024 12:43:17.495 1   154.62
      1 154.62
      1 154.62
08/05/2024 12:41:57.776 10   154.62
      10 154.62
      10 154.62
08/05/2024 12:38:53.450 2   154.64
      2 154.64
      2 154.64
08/05/2024 12:32:41.029 80   154.70
      80 154.70
      80 154.70
08/05/2024 12:31:59.808 6   154.70
      6 154.70
      6 154.70
08/05/2024 12:30:34.830 7   154.66
      7 154.66
      6 154.66
      1 154.66
08/05/2024 12:28:12.447 1 000   154.66
      1 000 154.66
      1 000 154.66
08/05/2024 12:24:34.886 7   154.66
      7 154.66
      7 154.66
08/05/2024 12:21:54.719 150   154.62
      150 154.62
      150 154.62
08/05/2024 12:16:45.580 182   154.56
      182 154.56
      182 154.56
08/05/2024 12:14:06.555 1 000   154.58
      1 000 154.58
      1 000 154.58
08/05/2024 12:10:57.288 2 000   154.64
      2 000 154.64
      2 000 154.64
08/05/2024 12:10:56.963 2 000   154.64
      2 000 154.64
      2 000 154.64
08/05/2024 12:10:09.934 2 000   154.64
      2 000 154.64
      2 000 154.64
08/05/2024 12:02:26.771 120   154.70
      120 154.70
      120 154.70
08/05/2024 12:01:23.845 1   154.64
      1 154.64
      1 154.64
08/05/2024 12:01:18.213 1   154.64
      1 154.64
      1 154.64
08/05/2024 12:01:16.330 1   154.66
      1 154.66
      1 154.66
08/05/2024 11:55:59.006 38   154.70
      38 154.70
      38 154.70
08/05/2024 11:53:56.710 50   154.70
      50 154.70
      50 154.70
08/05/2024 11:46:22.961 270   154.72
      270 154.72
      270 154.72
08/05/2024 11:40:27.239 10   154.74
      10 154.74
      10 154.74
08/05/2024 11:36:21.282 287   154.74
      287 154.74
      287 154.74
08/05/2024 11:31:04.512 8   154.72
      8 154.72
      8 154.72
08/05/2024 11:24:31.130 100   154.70
      100 154.70
      100 154.70
08/05/2024 11:10:55.877 25   154.60
      25 154.60
      25 154.60
08/05/2024 11:07:13.643 600   154.60
      600 154.60
      600 154.60
08/05/2024 11:02:34.042 66   154.60
      66 154.60
      66 154.60
08/05/2024 11:01:07.136 1 600   154.56
      1 600 154.56
      1 600 154.56
08/05/2024 10:59:50.055 102   154.54
      102 154.54
      102 154.54
08/05/2024 10:57:04.576 32   154.54
      32 154.54
      32 154.54
08/05/2024 10:56:53.567 120   154.56
      120 154.56
      120 154.56
08/05/2024 10:54:31.618 16   154.58
      16 154.58
      16 154.58
08/05/2024 10:54:04.675 70   154.56
      70 154.56
      70 154.56
08/05/2024 10:47:23.077 191   154.62
      191 154.62
      191 154.62
08/05/2024 10:43:06.225 64   154.64
      64 154.64
      64 154.64
08/05/2024 10:41:49.354 8   154.68
      8 154.68
      8 154.68
08/05/2024 10:41:00.446 70   154.70
      70 154.70
      70 154.70
08/05/2024 10:34:45.730 25   154.84
      25 154.84
      25 154.84
08/05/2024 10:29:02.832 226   154.76
      226 154.76
      226 154.76
08/05/2024 10:28:46.365 47   154.70
      47 154.70
      47 154.70
08/05/2024 10:22:25.452 2   154.52
      2 154.52
      2 154.52
08/05/2024 10:16:30.243 1   154.52
      1 154.52
      1 154.52
08/05/2024 10:15:40.873 200   154.54
      200 154.54
      200 154.54
08/05/2024 10:12:05.135 26   154.54
      26 154.54
      26 154.54
08/05/2024 10:08:33.017 25   154.44
      25 154.44
      25 154.44
08/05/2024 10:08:12.554 2   154.46
      2 154.46
      2 154.46
08/05/2024 10:08:03.192 20   154.46
      20 154.46
      20 154.46
08/05/2024 09:59:18.422 168   154.34
      168 154.34
      168 154.34
08/05/2024 09:53:28.257 35   154.32
      35 154.32
      35 154.32
08/05/2024 09:52:34.939 20   154.36
      20 154.36
      20 154.36
08/05/2024 09:50:20.542 97   154.30
      97 154.30
      97 154.30
08/05/2024 09:48:53.582 10   154.40
      10 154.40
      10 154.40
08/05/2024 09:45:22.638 1   154.42
      1 154.42
      1 154.42
08/05/2024 09:43:36.164 4   154.42
      4 154.42
      4 154.42
08/05/2024 09:41:31.491 245   154.42
      245 154.42
      245 154.42
08/05/2024 09:40:09.283 570   154.40
      570 154.40
      570 154.40
08/05/2024 09:35:17.875 60   154.50
      6 154.50
      54 154.50
      60 154.50
08/05/2024 09:35:00.521 150   154.50
      50 154.50
      50 154.50
      150 154.50
      50 154.50
08/05/2024 09:31:59.842 300   154.42
      300 154.42
      300 154.42
08/05/2024 09:31:10.782 500   154.42
      500 154.42
      500 154.42
08/05/2024 09:31:04.513 43   154.42
      43 154.42
      43 154.42
08/05/2024 09:30:16.236 500   154.42
      500 154.42
      500 154.42
08/05/2024 09:30:06.914 4   154.40
      4 154.40
      4 154.40
08/05/2024 09:29:28.049 500   154.42
      500 154.42
      500 154.42
08/05/2024 09:26:13.899 500   154.42
      500 154.42
      500 154.42
08/05/2024 09:22:35.287 500   154.36
      500 154.36
      500 154.36
08/05/2024 09:22:23.021 200   154.38
      200 154.38
      200 154.38
08/05/2024 09:21:23.697 500   154.28
      500 154.28
      500 154.28
08/05/2024 09:19:47.072 45   154.44
      45 154.44
      45 154.44
08/05/2024 09:16:25.634 649   154.42
      649 154.42
      649 154.42
08/05/2024 09:09:23.642 250   154.34
      250 154.34
      250 154.34
08/05/2024 09:08:57.571 250   154.34
      250 154.34
      250 154.34
08/05/2024 09:05:45.181 3   154.28
      3 154.28
      3 154.28
08/05/2024 09:04:42.462 117   154.32
      117 154.32
      117 154.32
08/05/2024 09:04:06.780 43   154.34
      40 154.34
      43 154.34
      3 154.34
08/05/2024 08:53:03.955 20   154.08
      20 154.08
      20 154.08
08/05/2024 08:50:37.693 6   154.16
      6 154.16
      6 154.16
08/05/2024 08:50:24.956 1   154.16
      1 154.16
      1 154.16
08/05/2024 08:48:10.407 400   154.14
      400 154.14
      400 154.14
08/05/2024 08:45:56.644 20   154.12
      20 154.12
      20 154.12
08/05/2024 08:43:15.700 649   154.14
      649 154.14
      649 154.14
08/05/2024 08:42:38.090 33   154.16
      33 154.16
      33 154.16
08/05/2024 08:38:59.937 300   154.12
      300 154.12
      300 154.12
08/05/2024 08:33:27.475 980   154.06
      980 154.06
      980 154.06
08/05/2024 08:31:11.792 980   154.02
      980 154.02
      980 154.02
08/05/2024 08:23:27.025 75   153.88
      75 153.88
      75 153.88
08/05/2024 08:23:26.970 13   153.88
      13 153.88
      13 153.88
08/05/2024 08:22:20.772 5   153.92
      5 153.92
      5 153.92
08/05/2024 08:05:49.120 400   154.02
      400 154.02
      400 154.02
08/05/2024 08:05:01.242 203   154.00
      20 154.00
      203 154.00
      183 154.00
08/05/2024 08:00:14.715 1   153.98
      1 153.98
      1 153.98
08/05/2024 08:00:11.464 266   153.94
      1 153.94
      246 153.94
      200 153.94
      2 153.94
      65 153.94
      2 153.94
      16 153.94
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 8PM