iShsV-S&P 500 Inf.Te.Sec.U.ETF

1589

1384

35.935

       

Date Time Volume Order Volume Price
20/10/2025 16:30:37.899 3   35.935
      3 35.935
      3 35.935
20/10/2025 16:30:26.566 14   35.945
      14 35.945
      14 35.945
20/10/2025 16:30:25.443 22   35.945
      22 35.945
      22 35.945
20/10/2025 16:30:20.593 14   35.945
      14 35.945
      14 35.945
20/10/2025 16:30:08.545 3   35.94
      3 35.94
      3 35.94
20/10/2025 16:29:37.195 3   35.93
      3 35.93
      3 35.93
20/10/2025 16:29:14.900 6   35.94
      6 35.94
      6 35.94
20/10/2025 16:28:41.788 10   35.935
      10 35.935
      10 35.935
20/10/2025 16:28:02.017 22   35.93
      22 35.93
      22 35.93
20/10/2025 16:27:30.354 30   35.915
      30 35.915
      30 35.915
20/10/2025 16:27:10.605 23   35.92
      23 35.92
      23 35.92
20/10/2025 16:26:50.136 11   35.90
      11 35.90
      11 35.90
20/10/2025 16:26:48.192 6   35.91
      6 35.91
      6 35.91
20/10/2025 16:26:39.603 8   35.90
      8 35.90
      8 35.90
20/10/2025 16:25:55.840 1   35.895
      1 35.895
      1 35.895
20/10/2025 16:25:40.378 2   35.89
      2 35.89
      2 35.89
20/10/2025 16:25:27.837 2   35.885
      2 35.885
      2 35.885
20/10/2025 16:24:59.904 200   35.875
      200 35.875
      200 35.875
20/10/2025 16:24:51.502 67   35.885
      67 35.885
      67 35.885
20/10/2025 16:24:32.152 2   35.89
      2 35.89
      2 35.89
20/10/2025 16:23:39.955 23   35.885
      23 35.885
      23 35.885
20/10/2025 16:23:17.391 17   35.885
      17 35.885
      17 35.885
20/10/2025 16:22:26.583 104   35.86
      104 35.86
      104 35.86
20/10/2025 16:22:22.838 2   35.86
      2 35.86
      2 35.86
20/10/2025 16:18:54.647 33   35.825
      33 35.825
      33 35.825
20/10/2025 16:18:07.831 2   35.805
      2 35.805
      2 35.805
20/10/2025 16:18:07.623 28   35.80
      28 35.80
      28 35.80
20/10/2025 16:17:58.870 87   35.805
      87 35.805
      87 35.805
20/10/2025 16:17:48.134 15   35.805
      15 35.805
      15 35.805
20/10/2025 16:17:46.829 1   35.80
      1 35.80
      1 35.80
20/10/2025 16:17:13.620 42   35.81
      42 35.81
      42 35.81
20/10/2025 16:16:57.517 1   35.815
      1 35.815
      1 35.815
20/10/2025 16:16:52.186 1   35.815
      1 35.815
      1 35.815
20/10/2025 16:16:31.570 50   35.80
      50 35.80
      50 35.80
20/10/2025 16:16:29.762 1   35.795
      1 35.795
      1 35.795
20/10/2025 16:15:51.061 200   35.80
      200 35.80
      200 35.80
20/10/2025 16:15:09.575 139   35.80
      139 35.80
      139 35.80
20/10/2025 16:13:55.530 200   35.845
      200 35.845
      200 35.845
20/10/2025 16:13:54.965 2   35.845
      2 35.845
      2 35.845
20/10/2025 16:12:22.965 4   35.825
      4 35.825
      4 35.825
20/10/2025 16:12:15.948 54   35.825
      54 35.825
      54 35.825
20/10/2025 16:10:52.908 1   35.845
      1 35.845
      1 35.845
20/10/2025 16:10:11.145 81   35.835
      81 35.835
      81 35.835
20/10/2025 16:09:49.293 1   35.83
      1 35.83
      1 35.83
20/10/2025 16:09:00.890 28   35.84
      28 35.84
      28 35.84
20/10/2025 16:08:15.843 350   35.855
      350 35.855
      350 35.855
20/10/2025 16:07:31.265 140   35.85
      140 35.85
      140 35.85
20/10/2025 16:06:35.849 3   35.845
      3 35.845
      3 35.845
20/10/2025 16:06:21.349 3   35.845
      3 35.845
      3 35.845
20/10/2025 16:05:53.448 35   35.835
      35 35.835
      35 35.835
20/10/2025 16:05:39.929 33   35.82
      33 35.82
      33 35.82
20/10/2025 16:03:39.282 13   35.82
      13 35.82
      13 35.82
20/10/2025 16:02:48.829 1   35.80
      1 35.80
      1 35.80
20/10/2025 16:02:17.818 1   35.83
      1 35.83
      1 35.83
20/10/2025 16:02:02.317 53   35.82
      30 35.82
      23 35.82
      53 35.82
20/10/2025 16:01:57.989 2   35.835
      2 35.835
      2 35.835
20/10/2025 16:01:50.700 1   35.835
      1 35.835
      1 35.835
20/10/2025 16:01:50.007 1   35.835
      1 35.835
      1 35.835
20/10/2025 16:01:30.314 4   35.845
      4 35.845
      4 35.845
20/10/2025 16:01:27.479 1   35.845
      1 35.845
      1 35.845
20/10/2025 16:01:26.583 837   35.84
      837 35.84
      837 35.84
20/10/2025 16:00:05.039 1   35.83
      1 35.83
      1 35.83
20/10/2025 16:00:00.519 259   35.82
      259 35.82
      259 35.82
20/10/2025 15:59:20.157 1   35.82
      1 35.82
      1 35.82
20/10/2025 15:58:33.048 1   35.825
      1 35.825
      1 35.825
20/10/2025 15:58:26.247 6   35.83
      6 35.83
      6 35.83
20/10/2025 15:57:47.219 3   35.805
      3 35.805
      3 35.805
20/10/2025 15:57:46.717 28   35.805
      28 35.805
      28 35.805
20/10/2025 15:57:24.273 6   35.80
      6 35.80
      6 35.80
20/10/2025 15:57:03.339 139   35.815
      139 35.815
      139 35.815
20/10/2025 15:55:22.304 20   35.845
      20 35.845
      20 35.845
20/10/2025 15:54:26.889 1   35.82
      1 35.82
      1 35.82
20/10/2025 15:53:53.282 1   35.815
      1 35.815
      1 35.815
20/10/2025 15:53:15.922 3   35.805
      3 35.805
      3 35.805
20/10/2025 15:52:36.727 3   35.805
      3 35.805
      3 35.805
20/10/2025 15:52:32.932 14   35.81
      14 35.81
      14 35.81
20/10/2025 15:52:31.687 7   35.805
      7 35.805
      7 35.805
20/10/2025 15:51:45.524 23   35.83
      23 35.83
      23 35.83
20/10/2025 15:51:29.564 2   35.825
      2 35.825
      2 35.825
20/10/2025 15:50:24.428 8   35.79
      8 35.79
      8 35.79
20/10/2025 15:49:24.701 160   35.775
      160 35.775
      160 35.775
20/10/2025 15:48:41.862 5   35.795
      5 35.795
      5 35.795
20/10/2025 15:48:34.803 20   35.795
      20 35.795
      20 35.795
20/10/2025 15:48:08.228 3   35.785
      3 35.785
      3 35.785
20/10/2025 15:48:03.739 6   35.79
      6 35.79
      6 35.79
20/10/2025 15:48:02.532 3   35.79
      3 35.79
      3 35.79
20/10/2025 15:45:13.311 1   35.765
      1 35.765
      1 35.765
20/10/2025 15:45:11.326 6 300   35.77
      6 300 35.77
      6 300 35.77
20/10/2025 15:45:02.365 149   35.785
      149 35.785
      149 35.785
20/10/2025 15:44:58.468 60   35.795
      60 35.795
      60 35.795
20/10/2025 15:44:46.854 23   35.79
      23 35.79
      23 35.79
20/10/2025 15:43:30.157 120   35.78
      120 35.78
      120 35.78
20/10/2025 15:41:15.080 2   35.76
      2 35.76
      2 35.76
20/10/2025 15:40:50.060 3   35.78
      3 35.78
      3 35.78
20/10/2025 15:40:36.071 1   35.79
      1 35.79
      1 35.79
20/10/2025 15:40:34.212 15   35.79
      15 35.79
      15 35.79
20/10/2025 15:40:30.638 1   35.80
      1 35.80
      1 35.80
20/10/2025 15:40:16.110 83   35.795
      83 35.795
      83 35.795
20/10/2025 15:40:00.139 80   35.80
      80 35.80
      80 35.80
20/10/2025 15:38:56.448 4   35.835
      4 35.835
      4 35.835
20/10/2025 15:38:38.113 15   35.83
      15 35.83
      15 35.83
20/10/2025 15:37:48.431 4   35.82
      4 35.82
      4 35.82
20/10/2025 15:37:06.969 3   35.80
      3 35.80
      3 35.80
20/10/2025 15:36:58.888 1   35.795
      1 35.795
      1 35.795
20/10/2025 15:36:57.712 41   35.795
      41 35.795
      41 35.795
20/10/2025 15:36:14.673 9   35.795
      9 35.795
      9 35.795
20/10/2025 15:35:54.333 22   35.77
      22 35.77
      22 35.77
20/10/2025 15:35:37.126 1   35.76
      1 35.76
      1 35.76
20/10/2025 15:35:10.253 1   35.75
      1 35.75
      1 35.75
20/10/2025 15:34:57.841 6   35.765
      6 35.765
      6 35.765
20/10/2025 15:34:54.358 3   35.76
      3 35.76
      3 35.76
20/10/2025 15:33:30.436 1   35.795
      1 35.795
      1 35.795
20/10/2025 15:32:58.734 1   35.76
      1 35.76
      1 35.76
20/10/2025 15:32:35.177 1   35.805
      1 35.805
      1 35.805
20/10/2025 15:32:23.901 5   35.79
      5 35.79
      5 35.79
20/10/2025 15:31:13.244 3   35.79
      3 35.79
      3 35.79
20/10/2025 15:30:59.659 1   35.795
      1 35.795
      1 35.795
20/10/2025 15:30:37.881 4   35.78
      4 35.78
      4 35.78
20/10/2025 15:30:26.089 5   35.775
      5 35.775
      5 35.775
20/10/2025 15:30:23.045 3   35.76
      3 35.76
      3 35.76
20/10/2025 15:30:07.010 100   35.72
      100 35.72
      100 35.72
20/10/2025 15:29:01.849 1   35.67
      1 35.67
      1 35.67
20/10/2025 15:29:00.204 1 600   35.70
      1 600 35.70
      1 600 35.70
20/10/2025 15:28:55.318 9 000   35.70
      9 000 35.70
      9 000 35.70
20/10/2025 15:27:45.981 1   35.73
      1 35.73
      1 35.73
20/10/2025 15:27:45.880 14   35.73
      14 35.73
      14 35.73
20/10/2025 15:26:55.567 2   35.73
      2 35.73
      2 35.73
20/10/2025 15:26:08.899 1   35.74
      1 35.74
      1 35.74
20/10/2025 15:26:01.117 1   35.745
      1 35.745
      1 35.745
20/10/2025 15:25:35.804 1   35.745
      1 35.745
      1 35.745
20/10/2025 15:25:07.930 1   35.745
      1 35.745
      1 35.745
20/10/2025 15:24:23.152 1   35.755
      1 35.755
      1 35.755
20/10/2025 15:24:06.040 16   35.755
      16 35.755
      16 35.755
20/10/2025 15:23:46.814 7   35.76
      7 35.76
      7 35.76
20/10/2025 15:22:28.820 274   35.765
      274 35.765
      274 35.765
20/10/2025 15:22:10.822 55   35.765
      55 35.765
      55 35.765
20/10/2025 15:21:59.873 1   35.76
      1 35.76
      1 35.76
20/10/2025 15:20:46.523 6   35.75
      6 35.75
      6 35.75
20/10/2025 15:20:44.616 2   35.755
      2 35.755
      2 35.755
20/10/2025 15:20:18.209 3   35.75
      3 35.75
      3 35.75
20/10/2025 15:18:39.342 35   35.75
      35 35.75
      35 35.75
20/10/2025 15:18:26.041 9   35.73
      9 35.73
      9 35.73
20/10/2025 15:18:07.932 9   35.745
      9 35.745
      9 35.745
20/10/2025 15:17:43.377 1   35.735
      1 35.735
      1 35.735
20/10/2025 15:17:27.793 60   35.73
      60 35.73
      60 35.73
20/10/2025 15:17:14.964 123   35.73
      123 35.73
      123 35.73
20/10/2025 15:13:12.716 15   35.735
      15 35.735
      15 35.735
20/10/2025 15:13:01.500 5   35.74
      5 35.74
      5 35.74
20/10/2025 15:11:02.212 10   35.755
      10 35.755
      10 35.755
20/10/2025 15:10:09.698 450   35.75
      100 35.75
      350 35.75
      450 35.75
20/10/2025 15:09:42.869 150   35.745
      150 35.745
      150 35.745
20/10/2025 15:09:29.511 11   35.75
      11 35.75
      11 35.75
20/10/2025 15:07:09.302 5   35.735
      5 35.735
      5 35.735
20/10/2025 15:06:04.603 28   35.735
      28 35.735
      28 35.735
20/10/2025 15:05:23.417 14   35.745
      14 35.745
      14 35.745
20/10/2025 15:04:11.257 2   35.735
      2 35.735
      2 35.735
20/10/2025 15:02:50.429 420   35.735
      420 35.735
      420 35.735
20/10/2025 15:02:09.101 14   35.73
      14 35.73
      14 35.73
20/10/2025 15:01:21.602 28   35.715
      28 35.715
      28 35.715
20/10/2025 14:59:16.938 7   35.71
      7 35.71
      7 35.71
20/10/2025 14:58:55.591 28   35.71
      28 35.71
      28 35.71
20/10/2025 14:57:59.932 28   35.705
      28 35.705
      28 35.705
20/10/2025 14:57:42.522 3   35.705
      3 35.705
      3 35.705
20/10/2025 14:57:27.321 3   35.715
      3 35.715
      3 35.715
20/10/2025 14:56:33.781 1   35.71
      1 35.71
      1 35.71
20/10/2025 14:56:17.682 6   35.705
      6 35.705
      6 35.705
20/10/2025 14:55:22.827 30   35.695
      30 35.695
      30 35.695
20/10/2025 14:53:08.085 5   35.715
      5 35.715
      5 35.715
20/10/2025 14:52:47.049 3   35.71
      3 35.71
      3 35.71
20/10/2025 14:52:04.615 10   35.705
      10 35.705
      10 35.705
20/10/2025 14:51:56.883 100   35.71
      100 35.71
      100 35.71
20/10/2025 14:51:19.530 7   35.70
      7 35.70
      7 35.70
20/10/2025 14:49:59.481 5   35.695
      5 35.695
      5 35.695
20/10/2025 14:49:20.216 2   35.705
      2 35.705
      2 35.705
20/10/2025 14:49:07.343 1   35.71
      1 35.71
      1 35.71
20/10/2025 14:49:03.186 2   35.71
      2 35.71
      2 35.71
20/10/2025 14:48:47.083 1 132   35.70
      198 35.70
      1 132 35.70
      104 35.70
      710 35.70
      120 35.70
20/10/2025 14:48:39.254 5   35.695
      5 35.695
      5 35.695
20/10/2025 14:48:17.420 1   35.70
      1 35.70
      1 35.70
20/10/2025 14:46:47.926 1   35.695
      1 35.695
      1 35.695
20/10/2025 14:45:58.617 200   35.68
      200 35.68
      200 35.68
20/10/2025 14:45:37.177 15   35.68
      15 35.68
      15 35.68
20/10/2025 14:45:12.562 3   35.67
      3 35.67
      3 35.67
20/10/2025 14:45:00.710 1   35.675
      1 35.675
      1 35.675
20/10/2025 14:44:00.173 70   35.68
      70 35.68
      70 35.68
20/10/2025 14:43:51.449 1   35.68
      1 35.68
      1 35.68
20/10/2025 14:43:48.027 3   35.68
      3 35.68
      3 35.68
20/10/2025 14:43:33.939 29   35.68
      29 35.68
      29 35.68
20/10/2025 14:42:09.712 1   35.665
      1 35.665
      1 35.665
20/10/2025 14:42:02.400 1 107   35.67
      1 107 35.67
      1 107 35.67
20/10/2025 14:41:57.942 20   35.665
      20 35.665
      20 35.665
20/10/2025 14:41:54.270 28   35.67
      28 35.67
      28 35.67
20/10/2025 14:39:34.146 4   35.66
      4 35.66
      4 35.66
20/10/2025 14:39:24.583 1   35.665
      1 35.665
      1 35.665
20/10/2025 14:38:47.046 31   35.66
      31 35.66
      31 35.66
20/10/2025 14:38:31.355 1   35.665
      1 35.665
      1 35.665
20/10/2025 14:37:44.465 9   35.66
      9 35.66
      9 35.66
20/10/2025 14:37:25.087 2   35.665
      2 35.665
      2 35.665
20/10/2025 14:36:42.240 11   35.67
      11 35.67
      11 35.67
20/10/2025 14:36:12.277 89   35.67
      89 35.67
      89 35.67
20/10/2025 14:36:09.457 1   35.675
      1 35.675
      1 35.675
20/10/2025 14:35:28.530 2   35.67
      2 35.67
      2 35.67
20/10/2025 14:35:14.015 3   35.66
      3 35.66
      3 35.66
20/10/2025 14:34:09.283 70   35.685
      70 35.685
      70 35.685
20/10/2025 14:33:33.083 1   35.685
      1 35.685
      1 35.685
20/10/2025 14:32:56.042 5   35.675
      5 35.675
      5 35.675
20/10/2025 14:32:38.530 1   35.68
      1 35.68
      1 35.68
20/10/2025 14:28:33.610 1   35.65
      1 35.65
      1 35.65
20/10/2025 14:28:01.880 1   35.65
      1 35.65
      1 35.65
20/10/2025 14:27:57.809 100   35.63
      100 35.63
      100 35.63
20/10/2025 14:27:50.708 16   35.65
      16 35.65
      16 35.65
20/10/2025 14:27:32.175 1 107   35.63
      1 107 35.63
      1 107 35.63
20/10/2025 14:27:32.084 16   35.63
      16 35.63
      16 35.63
20/10/2025 14:26:38.134 3   35.635
      3 35.635
      3 35.635
20/10/2025 14:25:31.212 1   35.65
      1 35.65
      1 35.65
20/10/2025 14:24:55.180 2   35.64
      2 35.64
      2 35.64
20/10/2025 14:23:20.322 5   35.65
      5 35.65
      5 35.65
20/10/2025 14:22:30.920 1   35.635
      1 35.635
      1 35.635
20/10/2025 14:22:29.227 150   35.64
      150 35.64
      150 35.64
20/10/2025 14:20:18.916 2   35.64
      2 35.64
      2 35.64
20/10/2025 14:20:14.738 3   35.635
      3 35.635
      3 35.635
20/10/2025 14:19:43.506 1   35.625
      1 35.625
      1 35.625
20/10/2025 14:19:12.411 4   35.635
      4 35.635
      4 35.635
20/10/2025 14:18:56.858 2   35.635
      2 35.635
      2 35.635
20/10/2025 14:18:33.063 3   35.635
      3 35.635
      3 35.635
20/10/2025 14:17:15.271 30   35.64
      30 35.64
      30 35.64
20/10/2025 14:16:52.059 200   35.645
      200 35.645
      200 35.645
20/10/2025 14:13:31.691 1   35.65
      1 35.65
      1 35.65
20/10/2025 14:13:18.502 100   35.65
      100 35.65
      100 35.65
20/10/2025 14:12:47.398 29   35.65
      29 35.65
      29 35.65
20/10/2025 14:10:53.351 280   35.655
      280 35.655
      280 35.655
20/10/2025 14:08:49.276 70   35.63
      70 35.63
      70 35.63
20/10/2025 14:06:47.810 3   35.63
      3 35.63
      3 35.63
20/10/2025 14:06:40.867 7   35.635
      7 35.635
      7 35.635
20/10/2025 14:03:43.024 550   35.635
      550 35.635
      550 35.635
20/10/2025 14:02:48.118 2   35.645
      2 35.645
      2 35.645
20/10/2025 14:02:17.127 3   35.65
      3 35.65
      3 35.65
20/10/2025 14:02:02.727 5   35.645
      5 35.645
      5 35.645
20/10/2025 14:01:10.702 20   35.64
      20 35.64
      20 35.64
20/10/2025 14:00:45.026 3   35.645
      3 35.645
      3 35.645
20/10/2025 14:00:13.740 3   35.65
      3 35.65
      3 35.65
20/10/2025 14:00:02.971 3   35.645
      3 35.645
      3 35.645
20/10/2025 13:59:50.096 1   35.655
      1 35.655
      1 35.655
20/10/2025 13:59:21.764 70   35.655
      70 35.655
      70 35.655
20/10/2025 13:59:11.650 1   35.655
      1 35.655
      1 35.655
20/10/2025 13:58:54.615 140   35.66
      140 35.66
      140 35.66
20/10/2025 13:57:50.488 1   35.665
      1 35.665
      1 35.665
20/10/2025 13:56:10.999 14   35.665
      14 35.665
      14 35.665
20/10/2025 13:54:50.894 5   35.665
      5 35.665
      5 35.665
20/10/2025 13:54:10.542 1   35.665
      1 35.665
      1 35.665
20/10/2025 13:52:37.244 54   35.65
      54 35.65
      54 35.65
20/10/2025 13:52:02.122 71   35.655
      71 35.655
      71 35.655
20/10/2025 13:50:13.705 4   35.635
      4 35.635
      4 35.635
20/10/2025 13:48:09.840 1   35.64
      1 35.64
      1 35.64
20/10/2025 13:48:09.072 28   35.635
      28 35.635
      28 35.635
20/10/2025 13:47:37.833 2   35.645
      2 35.645
      2 35.645
20/10/2025 13:46:08.468 2   35.64
      2 35.64
      2 35.64
20/10/2025 13:45:43.512 2   35.65
      2 35.65
      2 35.65
20/10/2025 13:45:42.817 300   35.65
      300 35.65
      300 35.65
20/10/2025 13:44:48.157 9   35.655
      9 35.655
      9 35.655
20/10/2025 13:44:25.457 2   35.655
      2 35.655
      2 35.655
20/10/2025 13:43:28.170 3   35.645
      3 35.645
      3 35.645
20/10/2025 13:40:08.385 2   35.655
      2 35.655
      2 35.655
20/10/2025 13:39:32.759 2   35.67
      2 35.67
      2 35.67
20/10/2025 13:38:52.306 3   35.67
      3 35.67
      3 35.67
20/10/2025 13:37:26.274 41   35.66
      41 35.66
      41 35.66
20/10/2025 13:35:26.149 10   35.665
      10 35.665
      10 35.665
20/10/2025 13:33:46.683 2 100   35.67
      2 100 35.67
      2 100 35.67
20/10/2025 13:33:41.544 5   35.665
      5 35.665
      5 35.665
20/10/2025 13:32:02.633 15   35.665
      15 35.665
      15 35.665
20/10/2025 13:29:30.192 1   35.67
      1 35.67
      1 35.67
20/10/2025 13:29:28.885 1   35.66
      1 35.66
      1 35.66
20/10/2025 13:29:13.821 42   35.67
      42 35.67
      42 35.67
20/10/2025 13:29:09.762 4   35.66
      4 35.66
      4 35.66
20/10/2025 13:28:32.312 70   35.665
      70 35.665
      70 35.665
20/10/2025 13:27:05.687 1   35.66
      1 35.66
      1 35.66
20/10/2025 13:26:26.541 3   35.66
      3 35.66
      3 35.66
20/10/2025 13:25:13.926 280   35.66
      280 35.66
      280 35.66
20/10/2025 13:23:18.629 200   35.66
      200 35.66
      200 35.66
20/10/2025 13:18:45.625 30   35.66
      30 35.66
      30 35.66
20/10/2025 13:18:00.754 1   35.665
      1 35.665
      1 35.665
20/10/2025 13:17:38.116 16   35.665
      16 35.665
      16 35.665
20/10/2025 13:17:13.354 3   35.66
      3 35.66
      3 35.66
20/10/2025 13:17:07.214 5   35.665
      5 35.665
      5 35.665
20/10/2025 13:15:36.962 2   35.655
      2 35.655
      2 35.655
20/10/2025 13:14:39.510 312   35.66
      312 35.66
      312 35.66
20/10/2025 13:14:30.749 56   35.665
      56 35.665
      56 35.665
20/10/2025 13:14:18.906 312   35.66
      312 35.66
      312 35.66
20/10/2025 13:14:01.308 15   35.655
      15 35.655
      15 35.655
20/10/2025 13:13:32.350 3   35.65
      3 35.65
      3 35.65
20/10/2025 13:13:16.006 1   35.665
      1 35.665
      1 35.665
20/10/2025 13:12:50.540 32   35.65
      32 35.65
      32 35.65
20/10/2025 13:11:28.987 115   35.61
      115 35.61
      115 35.61
20/10/2025 13:08:44.241 57   35.635
      57 35.635
      57 35.635
20/10/2025 13:07:07.584 6   35.64
      6 35.64
      6 35.64
20/10/2025 13:06:34.124 2   35.64
      2 35.64
      2 35.64
20/10/2025 13:06:29.152 16   35.64
      16 35.64
      16 35.64
20/10/2025 13:06:25.726 25   35.64
      25 35.64
      25 35.64
20/10/2025 13:05:41.684 5   35.625
      5 35.625
      5 35.625
20/10/2025 13:05:17.225 16   35.63
      16 35.63
      16 35.63
20/10/2025 13:04:29.224 6   35.645
      6 35.645
      6 35.645
20/10/2025 13:03:16.709 10   35.65
      10 35.65
      10 35.65
20/10/2025 13:02:21.213 9   35.625
      9 35.625
      9 35.625
20/10/2025 13:00:19.539 25   35.61
      25 35.61
      25 35.61
20/10/2025 13:00:12.994 2   35.61
      2 35.61
      2 35.61
20/10/2025 12:59:21.684 134   35.59
      134 35.59
      134 35.59
20/10/2025 12:55:21.170 2   35.62
      2 35.62
      2 35.62
20/10/2025 12:54:19.646 10   35.635
      10 35.635
      10 35.635
20/10/2025 12:49:59.424 10   35.59
      10 35.59
      10 35.59
20/10/2025 12:49:56.814 145   35.585
      145 35.585
      145 35.585
20/10/2025 12:49:50.487 72   35.60
      72 35.60
      72 35.60
20/10/2025 12:48:03.260 1   35.575
      1 35.575
      1 35.575
20/10/2025 12:47:51.794 29   35.57
      29 35.57
      29 35.57
20/10/2025 12:46:38.623 1   35.59
      1 35.59
      1 35.59
20/10/2025 12:46:37.290 5   35.59
      5 35.59
      5 35.59
20/10/2025 12:46:17.857 140   35.60
      140 35.60
      140 35.60
20/10/2025 12:45:41.168 50   35.62
      50 35.62
      50 35.62
20/10/2025 12:44:14.722 1   35.62
      1 35.62
      1 35.62
20/10/2025 12:43:30.649 45   35.64
      45 35.64
      45 35.64
20/10/2025 12:42:54.558 7   35.655
      7 35.655
      7 35.655
20/10/2025 12:41:49.068 1   35.66
      1 35.66
      1 35.66
20/10/2025 12:41:48.484 25   35.655
      25 35.655
      25 35.655
20/10/2025 12:41:19.674 222   35.655
      222 35.655
      222 35.655
20/10/2025 12:39:17.116 2   35.65
      2 35.65
      2 35.65
20/10/2025 12:36:46.084 2   35.66
      2 35.66
      2 35.66
20/10/2025 12:36:20.640 365   35.655
      365 35.655
      365 35.655
20/10/2025 12:36:01.842 3   35.655
      3 35.655
      3 35.655
20/10/2025 12:35:58.853 4   35.655
      4 35.655
      4 35.655
20/10/2025 12:33:08.803 26   35.645
      26 35.645
      26 35.645
20/10/2025 12:32:46.237 6   35.64
      6 35.64
      6 35.64
20/10/2025 12:31:31.383 4   35.635
      4 35.635
      4 35.635
20/10/2025 12:30:55.550 11   35.62
      11 35.62
      11 35.62

       

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