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

1807

1639

35.11

       

Date Time Volume Order Volume Price
15/12/2025 16:14:37.225 20   35.11
      20 35.11
      20 35.11
15/12/2025 16:14:34.389 12   35.125
      12 35.125
      12 35.125
15/12/2025 16:14:14.544 60   35.115
      60 35.115
      60 35.115
15/12/2025 16:13:39.479 190   35.09
      190 35.09
      190 35.09
15/12/2025 16:13:27.336 9   35.105
      9 35.105
      9 35.105
15/12/2025 16:12:49.139 10   35.13
      10 35.13
      10 35.13
15/12/2025 16:12:39.216 12   35.13
      12 35.13
      12 35.13
15/12/2025 16:12:06.586 20   35.10
      20 35.10
      20 35.10
15/12/2025 16:09:45.698 20   35.14
      20 35.14
      20 35.14
15/12/2025 16:09:28.773 20   35.13
      20 35.13
      20 35.13
15/12/2025 16:09:15.994 4   35.135
      4 35.135
      4 35.135
15/12/2025 16:09:15.793 3   35.14
      3 35.14
      3 35.14
15/12/2025 16:08:32.468 16   35.16
      16 35.16
      16 35.16
15/12/2025 16:08:13.606 3   35.18
      3 35.18
      3 35.18
15/12/2025 16:08:08.251 10   35.185
      10 35.185
      10 35.185
15/12/2025 16:07:19.969 16   35.17
      16 35.17
      16 35.17
15/12/2025 16:05:58.881 16   35.18
      16 35.18
      16 35.18
15/12/2025 16:05:14.550 2   35.14
      2 35.14
      2 35.14
15/12/2025 16:04:54.413 110   35.10
      110 35.10
      110 35.10
15/12/2025 16:04:34.903 3   35.10
      3 35.10
      3 35.10
15/12/2025 16:04:18.793 90   35.08
      90 35.08
      90 35.08
15/12/2025 16:02:48.948 3   35.13
      3 35.13
      3 35.13
15/12/2025 16:01:26.985 4   35.145
      4 35.145
      4 35.145
15/12/2025 16:00:47.270 422   35.10
      5 35.10
      35 35.10
      330 35.10
      50 35.10
      2 35.10
      422 35.10
15/12/2025 16:00:35.770 623   35.125
      623 35.125
      623 35.125
15/12/2025 16:00:06.397 1   35.15
      1 35.15
      1 35.15
15/12/2025 16:00:01.778 3   35.16
      3 35.16
      3 35.16
15/12/2025 16:00:00.854 391   35.155
      391 35.155
      391 35.155
15/12/2025 15:59:28.246 3   35.175
      3 35.175
      3 35.175
15/12/2025 15:59:06.992 1 972   35.165
      1 972 35.165
      1 972 35.165
15/12/2025 15:58:11.897 3 200   35.165
      3 200 35.165
      3 200 35.165
15/12/2025 15:58:00.358 3   35.155
      3 35.155
      3 35.155
15/12/2025 15:57:51.504 15   35.145
      15 35.145
      15 35.145
15/12/2025 15:57:41.638 490   35.15
      61 35.15
      490 35.15
      429 35.15
15/12/2025 15:57:19.396 6   35.17
      6 35.17
      6 35.17
15/12/2025 15:56:46.195 1   35.20
      1 35.20
      1 35.20
15/12/2025 15:56:21.374 110   35.19
      10 35.19
      110 35.19
      100 35.19
15/12/2025 15:56:19.626 70   35.195
      70 35.195
      70 35.195
15/12/2025 15:56:08.254 3   35.21
      3 35.21
      3 35.21
15/12/2025 15:55:43.983 34   35.22
      34 35.22
      34 35.22
15/12/2025 15:55:15.596 269   35.215
      269 35.215
      269 35.215
15/12/2025 15:54:47.667 28   35.23
      28 35.23
      28 35.23
15/12/2025 15:53:22.835 300   35.23
      300 35.23
      300 35.23
15/12/2025 15:52:44.327 216   35.20
      5 35.20
      22 35.20
      30 35.20
      51 35.20
      43 35.20
      10 35.20
      55 35.20
      216 35.20
15/12/2025 15:52:24.673 50   35.225
      50 35.225
      50 35.225
15/12/2025 15:51:59.380 1   35.255
      1 35.255
      1 35.255
15/12/2025 15:50:57.400 1   35.265
      1 35.265
      1 35.265
15/12/2025 15:50:28.405 3   35.29
      3 35.29
      3 35.29
15/12/2025 15:49:50.769 1   35.29
      1 35.29
      1 35.29
15/12/2025 15:49:50.073 3   35.29
      3 35.29
      3 35.29
15/12/2025 15:49:42.915 12   35.28
      12 35.28
      12 35.28
15/12/2025 15:49:00.386 28   35.26
      28 35.26
      28 35.26
15/12/2025 15:48:40.118 15   35.25
      15 35.25
      15 35.25
15/12/2025 15:48:09.731 10   35.25
      10 35.25
      10 35.25
15/12/2025 15:46:08.965 12   35.23
      12 35.23
      12 35.23
15/12/2025 15:46:01.900 1   35.225
      1 35.225
      1 35.225
15/12/2025 15:45:38.014 10   35.25
      10 35.25
      10 35.25
15/12/2025 15:45:30.467 1   35.28
      1 35.28
      1 35.28
15/12/2025 15:45:14.356 4   35.285
      4 35.285
      4 35.285
15/12/2025 15:44:45.050 1   35.27
      1 35.27
      1 35.27
15/12/2025 15:44:36.835 2   35.275
      2 35.275
      2 35.275
15/12/2025 15:43:47.036 29   35.265
      29 35.265
      29 35.265
15/12/2025 15:43:10.207 1   35.255
      1 35.255
      1 35.255
15/12/2025 15:42:51.181 2   35.28
      2 35.28
      2 35.28
15/12/2025 15:42:50.678 5   35.275
      5 35.275
      5 35.275
15/12/2025 15:39:42.766 164   35.30
      8 35.30
      164 35.30
      3 35.30
      3 35.30
      150 35.30
15/12/2025 15:39:34.317 83   35.31
      83 35.31
      83 35.31
15/12/2025 15:39:25.252 65   35.32
      4 35.32
      14 35.32
      9 35.32
      10 35.32
      65 35.32
      10 35.32
      15 35.32
      3 35.32
15/12/2025 15:39:05.715 1 041   35.35
      130 35.35
      911 35.35
      1 041 35.35
15/12/2025 15:38:45.767 46   35.37
      2 35.37
      42 35.37
      46 35.37
      2 35.37
15/12/2025 15:38:33.445 20   35.38
      20 35.38
      20 35.38
15/12/2025 15:38:33.377 3   35.38
      3 35.38
      3 35.38
15/12/2025 15:38:31.603 3   35.39
      3 35.39
      3 35.39
15/12/2025 15:38:29.949 2   35.39
      2 35.39
      2 35.39
15/12/2025 15:38:29.864 180   35.40
      30 35.40
      150 35.40
      180 35.40
15/12/2025 15:37:50.043 6   35.425
      6 35.425
      6 35.425
15/12/2025 15:36:41.251 9 657   35.455
      9 657 35.455
      9 657 35.455
15/12/2025 15:36:39.966 2   35.455
      2 35.455
      2 35.455
15/12/2025 15:33:56.544 5   35.485
      5 35.485
      5 35.485
15/12/2025 15:33:27.126 30   35.50
      30 35.50
      30 35.50
15/12/2025 15:31:47.003 3   35.55
      3 35.55
      3 35.55
15/12/2025 15:30:30.415 1   35.545
      1 35.545
      1 35.545
15/12/2025 15:29:32.547 3   35.60
      3 35.60
      3 35.60
15/12/2025 15:29:30.028 3   35.60
      3 35.60
      3 35.60
15/12/2025 15:29:21.574 1   35.625
      1 35.625
      1 35.625
15/12/2025 15:25:15.060 5   35.545
      5 35.545
      5 35.545
15/12/2025 15:24:46.746 25   35.56
      25 35.56
      25 35.56
15/12/2025 15:24:46.523 3   35.565
      3 35.565
      3 35.565
15/12/2025 15:24:17.896 14   35.565
      14 35.565
      14 35.565
15/12/2025 15:23:27.524 29   35.575
      29 35.575
      29 35.575
15/12/2025 15:23:08.032 70   35.57
      70 35.57
      70 35.57
15/12/2025 15:22:43.033 15   35.575
      15 35.575
      15 35.575
15/12/2025 15:22:40.322 1   35.58
      1 35.58
      1 35.58
15/12/2025 15:22:21.175 1 402   35.58
      1 402 35.58
      1 402 35.58
15/12/2025 15:22:04.497 39   35.58
      39 35.58
      39 35.58
15/12/2025 15:17:03.045 7   35.585
      7 35.585
      7 35.585
15/12/2025 15:16:40.536 1   35.59
      1 35.59
      1 35.59
15/12/2025 15:16:09.582 96   35.59
      96 35.59
      96 35.59
15/12/2025 15:16:06.613 3   35.58
      3 35.58
      3 35.58
15/12/2025 15:15:41.609 1   35.58
      1 35.58
      1 35.58
15/12/2025 15:13:31.121 3   35.58
      3 35.58
      3 35.58
15/12/2025 15:13:18.457 1   35.59
      1 35.59
      1 35.59
15/12/2025 15:13:17.608 1   35.59
      1 35.59
      1 35.59
15/12/2025 15:13:01.122 5   35.585
      5 35.585
      5 35.585
15/12/2025 15:12:35.459 20   35.58
      20 35.58
      20 35.58
15/12/2025 15:12:24.780 6   35.58
      6 35.58
      6 35.58
15/12/2025 15:12:13.918 3   35.585
      3 35.585
      3 35.585
15/12/2025 15:11:00.230 150   35.585
      150 35.585
      150 35.585
15/12/2025 15:10:19.143 1   35.595
      1 35.595
      1 35.595
15/12/2025 15:09:43.614 100   35.585
      100 35.585
      100 35.585
15/12/2025 15:09:11.741 3   35.585
      3 35.585
      3 35.585
15/12/2025 15:06:36.506 10   35.585
      10 35.585
      10 35.585
15/12/2025 15:04:50.644 2   35.60
      2 35.60
      2 35.60
15/12/2025 15:04:49.134 3   35.595
      3 35.595
      3 35.595
15/12/2025 15:03:26.394 4   35.595
      4 35.595
      4 35.595
15/12/2025 15:02:21.692 1   35.60
      1 35.60
      1 35.60
15/12/2025 15:02:02.770 14   35.61
      14 35.61
      14 35.61
15/12/2025 15:01:42.506 99   35.60
      99 35.60
      99 35.60
15/12/2025 15:01:39.541 1   35.60
      1 35.60
      1 35.60
15/12/2025 15:00:05.495 184   35.56
      184 35.56
      184 35.56
15/12/2025 15:00:02.259 19   35.56
      19 35.56
      19 35.56
15/12/2025 14:59:28.280 1   35.56
      1 35.56
      1 35.56
15/12/2025 14:58:00.520 3   35.55
      3 35.55
      3 35.55
15/12/2025 14:57:34.966 1   35.555
      1 35.555
      1 35.555
15/12/2025 14:55:30.062 9   35.55
      9 35.55
      9 35.55
15/12/2025 14:53:59.579 6   35.545
      6 35.545
      6 35.545
15/12/2025 14:53:37.738 6   35.55
      6 35.55
      6 35.55
15/12/2025 14:53:22.038 7   35.545
      7 35.545
      7 35.545
15/12/2025 14:53:08.862 1   35.545
      1 35.545
      1 35.545
15/12/2025 14:52:28.345 3   35.54
      3 35.54
      3 35.54
15/12/2025 14:52:25.381 3   35.54
      3 35.54
      3 35.54
15/12/2025 14:51:50.938 28   35.54
      28 35.54
      28 35.54
15/12/2025 14:50:43.123 1   35.54
      1 35.54
      1 35.54
15/12/2025 14:48:51.091 27   35.53
      27 35.53
      27 35.53
15/12/2025 14:47:16.886 13   35.53
      13 35.53
      13 35.53
15/12/2025 14:45:51.250 7   35.515
      7 35.515
      7 35.515
15/12/2025 14:45:37.707 850   35.51
      850 35.51
      850 35.51
15/12/2025 14:45:32.565 993   35.505
      993 35.505
      993 35.505
15/12/2025 14:44:18.356 3   35.50
      3 35.50
      3 35.50
15/12/2025 14:42:27.239 1   35.50
      1 35.50
      1 35.50
15/12/2025 14:39:59.116 3   35.49
      3 35.49
      3 35.49
15/12/2025 14:37:45.818 1   35.485
      1 35.485
      1 35.485
15/12/2025 14:36:36.868 7   35.48
      7 35.48
      7 35.48
15/12/2025 14:36:10.705 1   35.49
      1 35.49
      1 35.49
15/12/2025 14:35:44.846 1   35.485
      1 35.485
      1 35.485
15/12/2025 14:35:00.252 3   35.49
      3 35.49
      3 35.49
15/12/2025 14:34:56.654 1   35.495
      1 35.495
      1 35.495
15/12/2025 14:34:55.733 21   35.495
      21 35.495
      21 35.495
15/12/2025 14:34:48.181 33   35.495
      33 35.495
      33 35.495
15/12/2025 14:34:40.531 1   35.49
      1 35.49
      1 35.49
15/12/2025 14:34:40.429 1   35.495
      1 35.495
      1 35.495
15/12/2025 14:34:37.813 1   35.49
      1 35.49
      1 35.49
15/12/2025 14:34:32.777 5   35.495
      5 35.495
      5 35.495
15/12/2025 14:34:11.033 1   35.495
      1 35.495
      1 35.495
15/12/2025 14:34:03.688 8   35.505
      8 35.505
      8 35.505
15/12/2025 14:33:53.721 170   35.50
      170 35.50
      170 35.50
15/12/2025 14:32:29.083 2   35.50
      2 35.50
      2 35.50
15/12/2025 14:32:02.545 1   35.50
      1 35.50
      1 35.50
15/12/2025 14:30:21.829 7   35.50
      7 35.50
      7 35.50
15/12/2025 14:29:09.032 50   35.50
      50 35.50
      50 35.50
15/12/2025 14:29:08.214 1   35.50
      1 35.50
      1 35.50
15/12/2025 14:29:06.880 8   35.50
      8 35.50
      8 35.50
15/12/2025 14:27:16.780 3   35.50
      3 35.50
      3 35.50
15/12/2025 14:25:52.588 30   35.505
      30 35.505
      30 35.505
15/12/2025 14:25:23.045 1   35.505
      1 35.505
      1 35.505
15/12/2025 14:24:25.855 1   35.495
      1 35.495
      1 35.495
15/12/2025 14:24:05.535 1   35.495
      1 35.495
      1 35.495
15/12/2025 14:23:29.011 1   35.50
      1 35.50
      1 35.50
15/12/2025 14:22:10.324 1   35.505
      1 35.505
      1 35.505
15/12/2025 14:21:52.615 4   35.505
      4 35.505
      4 35.505
15/12/2025 14:20:31.203 3   35.51
      3 35.51
      3 35.51
15/12/2025 14:20:26.211 1 002   35.505
      1 002 35.505
      1 002 35.505
15/12/2025 14:20:10.970 2   35.52
      2 35.52
      2 35.52
15/12/2025 14:20:01.957 7   35.52
      7 35.52
      7 35.52
15/12/2025 14:17:15.599 4   35.52
      4 35.52
      4 35.52
15/12/2025 14:17:06.573 28   35.515
      28 35.515
      28 35.515
15/12/2025 14:13:10.525 18   35.51
      18 35.51
      18 35.51
15/12/2025 14:11:57.442 6   35.515
      6 35.515
      6 35.515
15/12/2025 14:09:57.436 1   35.51
      1 35.51
      1 35.51
15/12/2025 14:09:11.013 2   35.515
      2 35.515
      2 35.515
15/12/2025 14:07:10.469 82   35.51
      82 35.51
      82 35.51
15/12/2025 14:07:09.041 1   35.515
      1 35.515
      1 35.515
15/12/2025 14:06:34.732 3   35.515
      3 35.515
      3 35.515
15/12/2025 14:04:43.643 1   35.51
      1 35.51
      1 35.51
15/12/2025 14:04:29.787 1   35.51
      1 35.51
      1 35.51
15/12/2025 14:04:28.896 2   35.51
      2 35.51
      2 35.51
15/12/2025 14:04:13.238 1   35.51
      1 35.51
      1 35.51
15/12/2025 14:04:06.400 1   35.51
      1 35.51
      1 35.51
15/12/2025 14:04:03.562 20   35.51
      20 35.51
      20 35.51
15/12/2025 14:03:48.366 3   35.51
      3 35.51
      3 35.51
15/12/2025 14:03:25.829 2   35.51
      2 35.51
      2 35.51
15/12/2025 14:03:01.696 11   35.51
      11 35.51
      11 35.51
15/12/2025 14:02:30.745 3   35.51
      3 35.51
      3 35.51
15/12/2025 14:02:08.873 222   35.515
      222 35.515
      222 35.515
15/12/2025 14:00:37.255 222   35.505
      222 35.505
      222 35.505
15/12/2025 14:00:25.888 2   35.51
      2 35.51
      2 35.51
15/12/2025 14:00:22.330 136   35.51
      136 35.51
      136 35.51
15/12/2025 13:58:32.552 29   35.515
      29 35.515
      29 35.515
15/12/2025 13:56:03.501 1   35.51
      1 35.51
      1 35.51
15/12/2025 13:54:07.387 30   35.49
      30 35.49
      30 35.49
15/12/2025 13:54:00.730 29   35.495
      29 35.495
      29 35.495
15/12/2025 13:52:31.619 50   35.505
      50 35.505
      50 35.505
15/12/2025 13:52:15.977 22   35.50
      22 35.50
      22 35.50
15/12/2025 13:50:10.063 2   35.51
      2 35.51
      2 35.51
15/12/2025 13:49:39.976 1   35.51
      1 35.51
      1 35.51
15/12/2025 13:49:13.213 1   35.505
      1 35.505
      1 35.505
15/12/2025 13:49:02.790 1   35.51
      1 35.51
      1 35.51
15/12/2025 13:46:50.228 7   35.51
      7 35.51
      7 35.51
15/12/2025 13:46:00.782 3   35.51
      3 35.51
      3 35.51
15/12/2025 13:45:52.028 1   35.51
      1 35.51
      1 35.51
15/12/2025 13:45:42.226 140   35.505
      140 35.505
      140 35.505
15/12/2025 13:44:29.540 15   35.51
      15 35.51
      15 35.51
15/12/2025 13:42:41.301 1   35.485
      1 35.485
      1 35.485
15/12/2025 13:41:27.822 91   35.48
      91 35.48
      91 35.48
15/12/2025 13:40:36.824 25   35.485
      25 35.485
      25 35.485
15/12/2025 13:39:46.696 3   35.48
      3 35.48
      3 35.48
15/12/2025 13:38:26.732 6   35.48
      6 35.48
      6 35.48
15/12/2025 13:35:50.606 2   35.49
      2 35.49
      2 35.49
15/12/2025 13:34:47.514 6   35.50
      6 35.50
      6 35.50
15/12/2025 13:34:36.383 55   35.50
      55 35.50
      55 35.50
15/12/2025 13:34:28.699 3   35.50
      3 35.50
      3 35.50
15/12/2025 13:33:57.946 8   35.49
      8 35.49
      8 35.49
15/12/2025 13:33:17.522 9   35.495
      9 35.495
      9 35.495
15/12/2025 13:32:24.991 1   35.49
      1 35.49
      1 35.49
15/12/2025 13:31:44.136 197   35.49
      197 35.49
      197 35.49
15/12/2025 13:31:26.059 30   35.485
      30 35.485
      30 35.485
15/12/2025 13:31:03.057 2   35.48
      2 35.48
      2 35.48
15/12/2025 13:31:01.114 205   35.48
      205 35.48
      205 35.48
15/12/2025 13:30:00.464 3   35.475
      3 35.475
      3 35.475
15/12/2025 13:29:32.292 8   35.48
      8 35.48
      8 35.48
15/12/2025 13:29:03.599 3   35.48
      3 35.48
      3 35.48
15/12/2025 13:28:39.046 1   35.475
      1 35.475
      1 35.475
15/12/2025 13:27:57.076 21   35.485
      21 35.485
      21 35.485
15/12/2025 13:27:36.374 500   35.48
      500 35.48
      500 35.48
15/12/2025 13:26:40.278 1   35.50
      1 35.50
      1 35.50
15/12/2025 13:23:59.760 845   35.495
      845 35.495
      845 35.495
15/12/2025 13:22:47.573 6   35.495
      6 35.495
      6 35.495
15/12/2025 13:22:39.250 1   35.495
      1 35.495
      1 35.495
15/12/2025 13:22:30.543 6   35.495
      6 35.495
      6 35.495
15/12/2025 13:21:54.551 28   35.485
      28 35.485
      28 35.485
15/12/2025 13:20:44.742 845   35.49
      845 35.49
      845 35.49
15/12/2025 13:20:33.009 23   35.485
      23 35.485
      23 35.485
15/12/2025 13:20:07.646 1   35.485
      1 35.485
      1 35.485
15/12/2025 13:19:30.500 29   35.49
      29 35.49
      29 35.49
15/12/2025 13:19:27.587 2   35.485
      2 35.485
      2 35.485
15/12/2025 13:19:04.636 15   35.48
      15 35.48
      15 35.48
15/12/2025 13:18:59.808 6   35.485
      6 35.485
      6 35.485
15/12/2025 13:17:37.721 2   35.48
      2 35.48
      2 35.48
15/12/2025 13:17:06.445 140   35.49
      140 35.49
      140 35.49
15/12/2025 13:16:42.509 8   35.49
      8 35.49
      8 35.49
15/12/2025 13:16:25.197 1   35.49
      1 35.49
      1 35.49
15/12/2025 13:15:26.461 165   35.485
      165 35.485
      165 35.485
15/12/2025 13:15:18.770 10   35.485
      10 35.485
      10 35.485
15/12/2025 13:14:19.959 127   35.475
      127 35.475
      127 35.475
15/12/2025 13:12:54.734 3   35.485
      3 35.485
      3 35.485
15/12/2025 13:12:53.930 5   35.485
      5 35.485
      5 35.485
15/12/2025 13:12:42.878 3   35.445
      3 35.445
      3 35.445
15/12/2025 13:12:01.743 9   35.53
      9 35.53
      9 35.53
15/12/2025 13:11:09.763 17   35.525
      17 35.525
      17 35.525
15/12/2025 13:10:33.772 160   35.495
      160 35.495
      160 35.495
15/12/2025 13:09:45.092 34   35.50
      24 35.50
      34 35.50
      10 35.50
15/12/2025 13:09:29.624 2   35.505
      2 35.505
      2 35.505
15/12/2025 13:09:07.115 19   35.505
      19 35.505
      19 35.505
15/12/2025 13:09:03.240 43   35.505
      43 35.505
      43 35.505
15/12/2025 13:08:46.018 1   35.51
      1 35.51
      1 35.51
15/12/2025 13:08:26.706 80   35.505
      80 35.505
      80 35.505
15/12/2025 13:07:43.630 3   35.515
      3 35.515
      3 35.515
15/12/2025 13:06:58.934 10   35.515
      10 35.515
      10 35.515
15/12/2025 13:04:51.819 3   35.52
      3 35.52
      3 35.52
15/12/2025 13:04:04.401 2   35.525
      2 35.525
      2 35.525
15/12/2025 13:03:29.473 3   35.52
      3 35.52
      3 35.52
15/12/2025 13:03:15.179 15   35.525
      15 35.525
      15 35.525
15/12/2025 13:02:00.587 422   35.525
      422 35.525
      422 35.525
15/12/2025 13:00:41.986 169   35.535
      169 35.535
      169 35.535
15/12/2025 13:00:25.083 6   35.535
      6 35.535
      6 35.535
15/12/2025 13:00:11.916 15   35.53
      15 35.53
      15 35.53
15/12/2025 12:57:50.692 1   35.545
      1 35.545
      1 35.545
15/12/2025 12:57:30.402 1   35.54
      1 35.54
      1 35.54
15/12/2025 12:57:18.143 300   35.54
      300 35.54
      300 35.54
15/12/2025 12:55:27.602 44   35.54
      44 35.54
      44 35.54
15/12/2025 12:54:29.516 100   35.54
      100 35.54
      85 35.54
      15 35.54
15/12/2025 12:54:15.511 20   35.545
      20 35.545
      20 35.545
15/12/2025 12:53:39.257 3   35.545
      3 35.545
      3 35.545
15/12/2025 12:53:37.039 33   35.555
      33 35.555
      33 35.555
15/12/2025 12:53:12.900 12   35.55
      12 35.55
      12 35.55
15/12/2025 12:52:00.626 4   35.555
      4 35.555
      4 35.555
15/12/2025 12:51:32.203 86   35.55
      86 35.55
      86 35.55
15/12/2025 12:50:55.599 6   35.555
      6 35.555
      6 35.555
15/12/2025 12:49:29.244 3   35.55
      3 35.55
      3 35.55
15/12/2025 12:49:05.804 6   35.555
      6 35.555
      6 35.555
15/12/2025 12:48:43.565 3   35.555
      3 35.555
      3 35.555
15/12/2025 12:47:51.033 7   35.55
      7 35.55
      7 35.55
15/12/2025 12:47:01.984 9   35.555
      9 35.555
      9 35.555
15/12/2025 12:46:26.494 70   35.545
      70 35.545
      70 35.545
15/12/2025 12:46:06.820 588   35.545
      588 35.545
      588 35.545
15/12/2025 12:45:10.637 3   35.555
      3 35.555
      3 35.555
15/12/2025 12:44:38.700 10   35.555
      10 35.555
      10 35.555
15/12/2025 12:44:16.790 22   35.56
      22 35.56
      22 35.56
15/12/2025 12:44:02.047 1   35.56
      1 35.56
      1 35.56
15/12/2025 12:43:01.042 230   35.56
      230 35.56
      230 35.56
15/12/2025 12:42:50.627 3 000   35.56
      3 000 35.56
      3 000 35.56
15/12/2025 12:42:20.664 2   35.56
      2 35.56
      2 35.56
15/12/2025 12:42:05.360 15   35.555
      15 35.555
      15 35.555
15/12/2025 12:42:04.866 417   35.555
      417 35.555
      417 35.555
15/12/2025 12:41:58.955 360   35.56
      360 35.56
      360 35.56
15/12/2025 12:41:48.708 50   35.555
      50 35.555
      50 35.555
15/12/2025 12:41:42.019 1   35.56
      1 35.56
      1 35.56
15/12/2025 12:40:59.484 4   35.555
      4 35.555
      4 35.555
15/12/2025 12:40:35.595 50   35.555
      50 35.555
      50 35.555
15/12/2025 12:38:57.985 300   35.55
      300 35.55
      300 35.55
15/12/2025 12:36:26.532 1   35.555
      1 35.555
      1 35.555
15/12/2025 12:35:06.234 150   35.545
      150 35.545
      150 35.545
15/12/2025 12:33:59.384 14   35.56
      14 35.56
      14 35.56
15/12/2025 12:33:09.000 225   35.56
      225 35.56
      225 35.56
15/12/2025 12:31:43.730 1   35.555
      1 35.555
      1 35.555
15/12/2025 12:30:10.383 3   35.55
      3 35.55
      3 35.55
15/12/2025 12:29:46.493 140   35.545
      140 35.545
      140 35.545
15/12/2025 12:26:17.434 1   35.545
      1 35.545
      1 35.545
15/12/2025 12:25:04.523 1   35.54
      1 35.54
      1 35.54
15/12/2025 12:24:27.435 730   35.535
      730 35.535
      730 35.535
15/12/2025 12:23:59.239 1   35.535
      1 35.535
      1 35.535
15/12/2025 12:23:35.084 3   35.545
      3 35.545
      3 35.545
15/12/2025 12:23:28.743 3   35.535
      3 35.535
      3 35.535
15/12/2025 12:23:25.514 24   35.535
      24 35.535
      24 35.535
15/12/2025 12:22:26.163 1   35.545
      1 35.545
      1 35.545

       

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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM