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

729

666

30.06

       

Date Time Volume Order Volume Price
15/05/2025 17:29:10.652 167   30.06
      167 30.06
      167 30.06
15/05/2025 17:28:19.111 24   30.06
      24 30.06
      24 30.06
15/05/2025 17:28:18.924 70   30.055
      70 30.055
      70 30.055
15/05/2025 17:27:45.459 220   30.05
      220 30.05
      220 30.05
15/05/2025 17:27:12.660 10   30.035
      10 30.035
      10 30.035
15/05/2025 17:25:53.733 4   30.04
      4 30.04
      4 30.04
15/05/2025 17:25:39.433 3   30.03
      3 30.03
      3 30.03
15/05/2025 17:25:05.208 1   30.045
      1 30.045
      1 30.045
15/05/2025 17:24:20.513 34   30.04
      34 30.04
      34 30.04
15/05/2025 17:23:19.636 1   30.04
      1 30.04
      1 30.04
15/05/2025 17:23:18.797 100   30.035
      100 30.035
      100 30.035
15/05/2025 17:18:47.096 375   30.00
      375 30.00
      375 30.00
15/05/2025 17:18:34.369 220   29.995
      220 29.995
      220 29.995
15/05/2025 17:18:20.550 3   29.995
      3 29.995
      3 29.995
15/05/2025 17:17:58.269 65   30.00
      65 30.00
      65 30.00
15/05/2025 17:17:58.185 300   30.00
      98 30.00
      81 30.00
      24 30.00
      300 30.00
      67 30.00
      30 30.00
15/05/2025 17:16:15.578 60   29.995
      60 29.995
      60 29.995
15/05/2025 17:15:36.886 8   29.98
      8 29.98
      8 29.98
15/05/2025 17:14:02.059 223   29.98
      223 29.98
      223 29.98
15/05/2025 17:12:18.909 4   29.975
      4 29.975
      4 29.975
15/05/2025 17:11:50.538 300   29.965
      300 29.965
      300 29.965
15/05/2025 17:09:17.993 4   29.97
      4 29.97
      4 29.97
15/05/2025 17:06:22.423 52   29.975
      52 29.975
      52 29.975
15/05/2025 17:05:24.673 135   29.98
      135 29.98
      135 29.98
15/05/2025 17:05:18.764 6   29.975
      6 29.975
      6 29.975
15/05/2025 17:05:18.319 710   29.985
      710 29.985
      710 29.985
15/05/2025 17:03:09.609 1   29.94
      1 29.94
      1 29.94
15/05/2025 17:01:02.885 40   29.94
      40 29.94
      40 29.94
15/05/2025 17:00:00.501 1   29.95
      1 29.95
      1 29.95
15/05/2025 16:57:19.170 20   29.92
      20 29.92
      20 29.92
15/05/2025 16:56:14.386 210   29.93
      210 29.93
      210 29.93
15/05/2025 16:54:32.784 190   29.93
      190 29.93
      190 29.93
15/05/2025 16:54:02.435 1 000   29.915
      1 000 29.915
      1 000 29.915
15/05/2025 16:51:16.201 19   29.91
      19 29.91
      19 29.91
15/05/2025 16:50:46.332 201   29.885
      201 29.885
      201 29.885
15/05/2025 16:50:17.999 1   29.88
      1 29.88
      1 29.88
15/05/2025 16:50:02.591 100   29.89
      100 29.89
      100 29.89
15/05/2025 16:49:18.008 5   29.905
      5 29.905
      5 29.905
15/05/2025 16:49:02.939 100   29.915
      100 29.915
      100 29.915
15/05/2025 16:44:23.049 8   29.91
      8 29.91
      8 29.91
15/05/2025 16:43:46.069 145   29.915
      145 29.915
      145 29.915
15/05/2025 16:42:59.049 21   29.90
      21 29.90
      21 29.90
15/05/2025 16:42:52.136 300   29.89
      300 29.89
      300 29.89
15/05/2025 16:42:38.615 3   29.88
      3 29.88
      3 29.88
15/05/2025 16:41:11.056 4   29.885
      4 29.885
      4 29.885
15/05/2025 16:40:48.807 17   29.865
      17 29.865
      17 29.865
15/05/2025 16:40:38.946 1   29.865
      1 29.865
      1 29.865
15/05/2025 16:40:35.828 3   29.86
      3 29.86
      3 29.86
15/05/2025 16:40:08.054 466   29.855
      466 29.855
      466 29.855
15/05/2025 16:38:58.361 100   29.84
      100 29.84
      100 29.84
15/05/2025 16:38:45.095 672   29.835
      672 29.835
      672 29.835
15/05/2025 16:37:26.299 10   29.83
      10 29.83
      10 29.83
15/05/2025 16:35:37.888 10   29.845
      10 29.845
      10 29.845
15/05/2025 16:34:57.234 2   29.83
      2 29.83
      2 29.83
15/05/2025 16:33:29.704 2   29.835
      2 29.835
      2 29.835
15/05/2025 16:33:03.444 6   29.835
      6 29.835
      6 29.835
15/05/2025 16:31:11.438 1   29.86
      1 29.86
      1 29.86
15/05/2025 16:30:05.512 190   29.85
      190 29.85
      190 29.85
15/05/2025 16:29:59.873 3   29.84
      3 29.84
      3 29.84
15/05/2025 16:29:51.228 11   29.85
      11 29.85
      11 29.85
15/05/2025 16:29:13.586 10   29.85
      10 29.85
      10 29.85
15/05/2025 16:28:24.863 50   29.875
      50 29.875
      50 29.875
15/05/2025 16:26:53.614 8   29.87
      8 29.87
      8 29.87
15/05/2025 16:25:32.735 1   29.88
      1 29.88
      1 29.88
15/05/2025 16:25:01.946 15   29.905
      15 29.905
      15 29.905
15/05/2025 16:24:36.365 4   29.91
      4 29.91
      4 29.91
15/05/2025 16:23:57.779 10   29.89
      10 29.89
      10 29.89
15/05/2025 16:22:09.047 1   29.875
      1 29.875
      1 29.875
15/05/2025 16:21:27.070 1   29.885
      1 29.885
      1 29.885
15/05/2025 16:20:05.658 11   29.87
      11 29.87
      11 29.87
15/05/2025 16:15:46.250 68   29.815
      68 29.815
      68 29.815
15/05/2025 16:14:26.827 3   29.81
      3 29.81
      3 29.81
15/05/2025 16:14:14.189 10   29.82
      10 29.82
      10 29.82
15/05/2025 16:14:03.678 4   29.815
      4 29.815
      4 29.815
15/05/2025 16:12:01.766 3   29.805
      3 29.805
      3 29.805
15/05/2025 16:11:55.161 2   29.795
      2 29.795
      2 29.795
15/05/2025 16:11:48.426 300   29.80
      300 29.80
      300 29.80
15/05/2025 16:10:32.923 6   29.80
      6 29.80
      6 29.80
15/05/2025 16:07:48.715 34   29.875
      34 29.875
      34 29.875
15/05/2025 16:07:16.961 5 001   29.865
      5 001 29.865
      5 001 29.865
15/05/2025 16:06:55.530 1 000   29.89
      1 000 29.89
      1 000 29.89
15/05/2025 16:06:01.724 18   29.895
      18 29.895
      18 29.895
15/05/2025 16:04:34.765 1   29.88
      1 29.88
      1 29.88
15/05/2025 16:00:02.689 61   29.845
      61 29.845
      61 29.845
15/05/2025 15:59:45.985 1   29.835
      1 29.835
      1 29.835
15/05/2025 15:59:00.092 10   29.815
      10 29.815
      10 29.815
15/05/2025 15:58:45.187 2   29.815
      2 29.815
      2 29.815
15/05/2025 15:58:43.667 4   29.815
      4 29.815
      4 29.815
15/05/2025 15:57:18.187 200   29.815
      200 29.815
      200 29.815
15/05/2025 15:55:57.696 6   29.815
      6 29.815
      6 29.815
15/05/2025 15:55:49.522 470   29.82
      470 29.82
      470 29.82
15/05/2025 15:53:36.755 1   29.815
      1 29.815
      1 29.815
15/05/2025 15:52:42.935 15   29.82
      15 29.82
      15 29.82
15/05/2025 15:50:27.191 150   29.79
      150 29.79
      150 29.79
15/05/2025 15:50:22.580 3   29.795
      3 29.795
      3 29.795
15/05/2025 15:49:37.985 4   29.78
      4 29.78
      4 29.78
15/05/2025 15:49:01.441 1   29.765
      1 29.765
      1 29.765
15/05/2025 15:47:54.180 20   29.80
      20 29.80
      20 29.80
15/05/2025 15:47:25.433 5 000   29.77
      5 000 29.77
      5 000 29.77
15/05/2025 15:47:00.411 3   29.78
      3 29.78
      3 29.78
15/05/2025 15:46:48.347 15   29.805
      15 29.805
      15 29.805
15/05/2025 15:46:37.668 1   29.81
      1 29.81
      1 29.81
15/05/2025 15:46:15.316 7   29.815
      7 29.815
      7 29.815
15/05/2025 15:45:46.421 48   29.875
      48 29.875
      48 29.875
15/05/2025 15:45:40.886 1   29.86
      1 29.86
      1 29.86
15/05/2025 15:44:38.519 6   29.87
      6 29.87
      6 29.87
15/05/2025 15:43:38.011 4   29.835
      4 29.835
      4 29.835
15/05/2025 15:42:47.069 4   29.84
      4 29.84
      4 29.84
15/05/2025 15:42:12.949 1   29.85
      1 29.85
      1 29.85
15/05/2025 15:41:51.088 75   29.865
      75 29.865
      75 29.865
15/05/2025 15:40:47.430 202   29.835
      202 29.835
      202 29.835
15/05/2025 15:40:13.962 5   29.835
      5 29.835
      5 29.835
15/05/2025 15:40:11.827 50   29.835
      50 29.835
      50 29.835
15/05/2025 15:39:54.930 35   29.845
      35 29.845
      35 29.845
15/05/2025 15:38:39.510 10   29.88
      10 29.88
      10 29.88
15/05/2025 15:38:29.451 3   29.875
      3 29.875
      3 29.875
15/05/2025 15:38:15.930 6   29.88
      6 29.88
      6 29.88
15/05/2025 15:38:12.748 1   29.89
      1 29.89
      1 29.89
15/05/2025 15:37:11.805 1   29.835
      1 29.835
      1 29.835
15/05/2025 15:37:05.626 11 845   29.845
      11 845 29.845
      11 845 29.845
15/05/2025 15:34:44.488 1   29.91
      1 29.91
      1 29.91
15/05/2025 15:34:33.928 3   29.90
      3 29.90
      3 29.90
15/05/2025 15:34:20.720 14   29.905
      14 29.905
      14 29.905
15/05/2025 15:34:01.105 101   29.905
      101 29.905
      101 29.905
15/05/2025 15:31:40.482 11   29.87
      11 29.87
      11 29.87
15/05/2025 15:27:14.298 7   29.795
      7 29.795
      7 29.795
15/05/2025 15:26:14.809 2   29.795
      2 29.795
      2 29.795
15/05/2025 15:21:04.602 35   29.78
      35 29.78
      35 29.78
15/05/2025 15:16:18.917 650   29.77
      650 29.77
      650 29.77
15/05/2025 15:15:14.812 17   29.785
      17 29.785
      17 29.785
15/05/2025 15:13:12.542 2   29.79
      2 29.79
      2 29.79
15/05/2025 15:12:35.224 2   29.79
      2 29.79
      2 29.79
15/05/2025 15:12:16.389 2   29.785
      2 29.785
      2 29.785
15/05/2025 15:10:06.229 1   29.795
      1 29.795
      1 29.795
15/05/2025 15:07:11.504 16   29.79
      16 29.79
      16 29.79
15/05/2025 15:04:16.641 122   29.785
      122 29.785
      122 29.785
15/05/2025 15:02:37.290 3   29.775
      3 29.775
      3 29.775
15/05/2025 14:58:22.058 9   29.795
      9 29.795
      9 29.795
15/05/2025 14:58:14.369 92   29.79
      92 29.79
      92 29.79
15/05/2025 14:57:23.517 2   29.795
      2 29.795
      2 29.795
15/05/2025 14:56:50.401 1   29.79
      1 29.79
      1 29.79
15/05/2025 14:56:22.279 1   29.80
      1 29.80
      1 29.80
15/05/2025 14:55:10.907 7   29.81
      7 29.81
      7 29.81
15/05/2025 14:54:46.171 54   29.805
      54 29.805
      54 29.805
15/05/2025 14:54:27.986 10   29.81
      10 29.81
      10 29.81
15/05/2025 14:53:05.867 3   29.795
      3 29.795
      3 29.795
15/05/2025 14:52:50.963 11   29.815
      11 29.815
      11 29.815
15/05/2025 14:51:38.786 104   29.82
      104 29.82
      104 29.82
15/05/2025 14:48:58.835 34   29.825
      34 29.825
      34 29.825
15/05/2025 14:46:43.965 15   29.81
      15 29.81
      15 29.81
15/05/2025 14:46:10.330 11   29.825
      11 29.825
      11 29.825
15/05/2025 14:44:42.952 2   29.865
      2 29.865
      2 29.865
15/05/2025 14:43:58.965 2   29.85
      2 29.85
      2 29.85
15/05/2025 14:43:42.731 15   29.84
      15 29.84
      15 29.84
15/05/2025 14:43:08.189 5 000   29.83
      5 000 29.83
      5 000 29.83
15/05/2025 14:42:32.316 370   29.835
      370 29.835
      370 29.835
15/05/2025 14:41:43.999 1   29.805
      1 29.805
      1 29.805
15/05/2025 14:39:58.484 50   29.81
      50 29.81
      50 29.81
15/05/2025 14:39:12.956 4   29.80
      4 29.80
      4 29.80
15/05/2025 14:39:09.936 6   29.82
      6 29.82
      6 29.82
15/05/2025 14:39:02.079 1   29.82
      1 29.82
      1 29.82
15/05/2025 14:38:01.975 1   29.825
      1 29.825
      1 29.825
15/05/2025 14:37:46.945 35   29.825
      35 29.825
      35 29.825
15/05/2025 14:34:26.378 13   29.845
      13 29.845
      13 29.845
15/05/2025 14:33:45.110 1   29.835
      1 29.835
      1 29.835
15/05/2025 14:33:43.395 4   29.835
      4 29.835
      4 29.835
15/05/2025 14:32:59.494 1   29.835
      1 29.835
      1 29.835
15/05/2025 14:31:36.031 2   29.79
      2 29.79
      2 29.79
15/05/2025 14:30:53.409 42   29.765
      42 29.765
      42 29.765
15/05/2025 14:28:28.930 20   29.765
      20 29.765
      20 29.765
15/05/2025 14:26:54.185 30   29.77
      30 29.77
      30 29.77
15/05/2025 14:26:54.081 250   29.77
      250 29.77
      250 29.77
15/05/2025 14:26:45.153 17   29.775
      17 29.775
      17 29.775
15/05/2025 14:26:21.000 100   29.78
      100 29.78
      100 29.78
15/05/2025 14:26:18.534 4   29.775
      4 29.775
      4 29.775
15/05/2025 14:26:07.469 1   29.78
      1 29.78
      1 29.78
15/05/2025 14:25:36.039 6   29.78
      6 29.78
      6 29.78
15/05/2025 14:21:08.659 3   29.795
      3 29.795
      3 29.795
15/05/2025 14:21:02.456 9   29.79
      9 29.79
      9 29.79
15/05/2025 14:17:28.575 2   29.795
      2 29.795
      2 29.795
15/05/2025 14:16:58.504 300   29.80
      300 29.80
      300 29.80
15/05/2025 14:16:56.851 2   29.80
      2 29.80
      2 29.80
15/05/2025 14:15:13.741 3   29.80
      3 29.80
      3 29.80
15/05/2025 14:14:41.922 2   29.80
      2 29.80
      2 29.80
15/05/2025 14:13:28.077 3   29.795
      3 29.795
      3 29.795
15/05/2025 14:12:11.115 5   29.81
      5 29.81
      5 29.81
15/05/2025 14:11:07.142 52   29.805
      52 29.805
      52 29.805
15/05/2025 14:10:53.382 1   29.805
      1 29.805
      1 29.805
15/05/2025 14:07:22.813 4   29.81
      4 29.81
      4 29.81
15/05/2025 14:06:27.229 1   29.815
      1 29.815
      1 29.815
15/05/2025 14:04:55.904 1   29.82
      1 29.82
      1 29.82
15/05/2025 14:02:42.425 337   29.825
      337 29.825
      337 29.825
15/05/2025 13:59:45.317 1   29.83
      1 29.83
      1 29.83
15/05/2025 13:58:52.574 4   29.835
      4 29.835
      4 29.835
15/05/2025 13:56:16.043 7   29.82
      7 29.82
      7 29.82
15/05/2025 13:55:34.420 53   29.815
      53 29.815
      53 29.815
15/05/2025 13:54:29.753 25   29.815
      25 29.815
      25 29.815
15/05/2025 13:54:19.044 2   29.82
      2 29.82
      2 29.82
15/05/2025 13:54:00.322 7   29.82
      7 29.82
      7 29.82
15/05/2025 13:51:04.224 1   29.83
      1 29.83
      1 29.83
15/05/2025 13:50:55.850 255   29.835
      255 29.835
      255 29.835
15/05/2025 13:49:57.984 3   29.83
      3 29.83
      3 29.83
15/05/2025 13:49:46.607 2   29.83
      2 29.83
      2 29.83
15/05/2025 13:49:43.333 60   29.83
      60 29.83
      60 29.83
15/05/2025 13:49:03.471 1   29.82
      1 29.82
      1 29.82
15/05/2025 13:48:41.109 669   29.825
      669 29.825
      669 29.825
15/05/2025 13:44:34.434 150   29.85
      150 29.85
      150 29.85
15/05/2025 13:44:12.015 1   29.835
      1 29.835
      1 29.835
15/05/2025 13:43:50.258 4   29.85
      4 29.85
      4 29.85
15/05/2025 13:43:04.504 30   29.84
      30 29.84
      30 29.84
15/05/2025 13:41:28.196 2   29.835
      2 29.835
      2 29.835
15/05/2025 13:38:52.277 11   29.835
      11 29.835
      11 29.835
15/05/2025 13:38:16.100 15   29.84
      15 29.84
      15 29.84
15/05/2025 13:34:45.968 74   29.85
      74 29.85
      74 29.85
15/05/2025 13:32:54.808 43   29.835
      43 29.835
      43 29.835
15/05/2025 13:31:28.874 3   29.845
      3 29.845
      3 29.845
15/05/2025 13:28:49.028 3   29.81
      3 29.81
      3 29.81
15/05/2025 13:28:32.821 2   29.815
      2 29.815
      2 29.815
15/05/2025 13:27:13.963 2 500   29.81
      2 500 29.81
      2 500 29.81
15/05/2025 13:26:29.088 1   29.805
      1 29.805
      1 29.805
15/05/2025 13:26:25.971 9   29.805
      9 29.805
      9 29.805
15/05/2025 13:26:00.607 3   29.80
      3 29.80
      3 29.80
15/05/2025 13:23:24.246 15   29.81
      15 29.81
      15 29.81
15/05/2025 13:23:01.464 35   29.805
      35 29.805
      35 29.805
15/05/2025 13:22:52.513 10   29.805
      10 29.805
      10 29.805
15/05/2025 13:21:37.208 3   29.795
      3 29.795
      3 29.795
15/05/2025 13:18:46.884 6   29.80
      6 29.80
      6 29.80
15/05/2025 13:18:42.402 4   29.80
      4 29.80
      4 29.80
15/05/2025 13:14:12.277 29   29.795
      29 29.795
      29 29.795
15/05/2025 13:12:11.561 1   29.84
      1 29.84
      1 29.84
15/05/2025 13:07:03.032 4   29.775
      4 29.775
      4 29.775
15/05/2025 13:06:24.458 4   29.78
      4 29.78
      4 29.78
15/05/2025 13:05:11.698 3   29.765
      3 29.765
      3 29.765
15/05/2025 13:04:54.682 2   29.77
      2 29.77
      2 29.77
15/05/2025 12:59:04.417 17   29.72
      17 29.72
      17 29.72
15/05/2025 12:58:12.861 2   29.73
      2 29.73
      2 29.73
15/05/2025 12:57:00.291 2   29.73
      2 29.73
      2 29.73
15/05/2025 12:55:16.317 4   29.72
      4 29.72
      4 29.72
15/05/2025 12:55:04.161 2   29.73
      2 29.73
      2 29.73
15/05/2025 12:53:43.322 50   29.715
      50 29.715
      50 29.715
15/05/2025 12:52:55.547 2   29.715
      2 29.715
      2 29.715
15/05/2025 12:48:53.919 3   29.70
      3 29.70
      3 29.70
15/05/2025 12:46:27.807 50   29.70
      50 29.70
      50 29.70
15/05/2025 12:43:25.651 1   29.71
      1 29.71
      1 29.71
15/05/2025 12:43:24.237 1 004   29.715
      1 004 29.715
      1 004 29.715
15/05/2025 12:37:22.894 38   29.715
      38 29.715
      38 29.715
15/05/2025 12:37:02.835 42   29.72
      42 29.72
      42 29.72
15/05/2025 12:36:30.532 7   29.72
      7 29.72
      7 29.72
15/05/2025 12:34:59.843 1   29.71
      1 29.71
      1 29.71
15/05/2025 12:34:33.155 1   29.71
      1 29.71
      1 29.71
15/05/2025 12:31:32.392 2   29.70
      2 29.70
      2 29.70
15/05/2025 12:26:26.093 26   29.715
      26 29.715
      26 29.715
15/05/2025 12:26:05.556 3   29.71
      3 29.71
      3 29.71
15/05/2025 12:26:05.319 31   29.715
      31 29.715
      31 29.715
15/05/2025 12:25:43.911 2   29.70
      2 29.70
      2 29.70
15/05/2025 12:25:42.186 150   29.70
      150 29.70
      150 29.70
15/05/2025 12:23:09.406 28   29.69
      28 29.69
      28 29.69
15/05/2025 12:22:11.295 2   29.69
      2 29.69
      2 29.69
15/05/2025 12:19:50.337 13   29.69
      13 29.69
      13 29.69
15/05/2025 12:18:37.740 1   29.69
      1 29.69
      1 29.69
15/05/2025 12:18:12.320 3   29.69
      3 29.69
      3 29.69
15/05/2025 12:17:51.540 2   29.70
      2 29.70
      2 29.70
15/05/2025 12:17:06.459 1   29.70
      1 29.70
      1 29.70
15/05/2025 12:16:50.561 8   29.70
      8 29.70
      8 29.70
15/05/2025 12:16:03.071 5   29.695
      5 29.695
      5 29.695
15/05/2025 12:16:02.044 19   29.70
      19 29.70
      19 29.70
15/05/2025 12:15:50.395 5   29.695
      5 29.695
      5 29.695
15/05/2025 12:14:51.419 3   29.70
      3 29.70
      3 29.70
15/05/2025 12:14:26.154 4   29.705
      4 29.705
      4 29.705
15/05/2025 12:14:11.110 84   29.70
      84 29.70
      84 29.70
15/05/2025 12:14:10.862 4   29.70
      4 29.70
      4 29.70
15/05/2025 12:10:57.742 7   29.70
      7 29.70
      7 29.70
15/05/2025 12:10:45.621 1 000   29.705
      1 000 29.705
      1 000 29.705
15/05/2025 12:09:23.688 10   29.705
      10 29.705
      10 29.705
15/05/2025 12:08:28.166 1   29.715
      1 29.715
      1 29.715
15/05/2025 12:05:29.592 200   29.70
      200 29.70
      200 29.70
15/05/2025 12:05:10.026 27   29.695
      27 29.695
      27 29.695
15/05/2025 12:05:09.993 880   29.70
      880 29.70
      880 29.70
15/05/2025 12:04:50.916 4 008   29.71
      4 008 29.71
      4 008 29.71
15/05/2025 12:04:44.666 70   29.71
      70 29.71
      70 29.71
15/05/2025 12:04:13.061 2   29.715
      2 29.715
      2 29.715
15/05/2025 12:02:17.467 3   29.71
      3 29.71
      3 29.71
15/05/2025 12:02:16.487 18   29.705
      18 29.705
      18 29.705
15/05/2025 11:59:10.756 150   29.74
      150 29.74
      150 29.74
15/05/2025 11:56:52.497 151   29.725
      151 29.725
      151 29.725
15/05/2025 11:53:39.200 80   29.715
      80 29.715
      80 29.715
15/05/2025 11:52:26.825 5   29.715
      5 29.715
      5 29.715
15/05/2025 11:52:13.242 16   29.715
      16 29.715
      16 29.715
15/05/2025 11:48:41.978 7 000   29.705
      7 000 29.705
      7 000 29.705
15/05/2025 11:43:05.247 35   29.69
      35 29.69
      35 29.69
15/05/2025 11:39:37.088 2   29.70
      2 29.70
      2 29.70
15/05/2025 11:38:54.008 3   29.695
      3 29.695
      3 29.695
15/05/2025 11:38:40.623 4   29.70
      4 29.70
      4 29.70
15/05/2025 11:38:07.784 42   29.685
      42 29.685
      42 29.685
15/05/2025 11:37:37.896 14   29.68
      14 29.68
      14 29.68
15/05/2025 11:32:49.066 1   29.695
      1 29.695
      1 29.695
15/05/2025 11:31:03.603 1   29.69
      1 29.69
      1 29.69
15/05/2025 11:30:16.886 1   29.695
      1 29.695
      1 29.695
15/05/2025 11:29:09.439 68   29.685
      68 29.685
      68 29.685
15/05/2025 11:27:14.366 3   29.665
      3 29.665
      3 29.665
15/05/2025 11:27:02.791 24   29.67
      24 29.67
      24 29.67
15/05/2025 11:26:43.845 64   29.665
      64 29.665
      64 29.665
15/05/2025 11:26:23.242 4   29.66
      4 29.66
      4 29.66
15/05/2025 11:23:09.390 19   29.65
      19 29.65
      19 29.65
15/05/2025 11:22:29.231 3   29.655
      3 29.655
      3 29.655
15/05/2025 11:22:23.440 2   29.645
      2 29.645
      2 29.645
15/05/2025 11:22:06.492 110   29.64
      110 29.64
      110 29.64
15/05/2025 11:17:05.221 1   29.62
      1 29.62
      1 29.62
15/05/2025 11:16:54.848 338   29.62
      338 29.62
      338 29.62
15/05/2025 11:16:37.426 11   29.615
      11 29.615
      11 29.615
15/05/2025 11:15:40.487 172   29.60
      172 29.60
      172 29.60
15/05/2025 11:14:29.106 10   29.60
      10 29.60
      10 29.60
15/05/2025 11:14:10.675 2   29.60
      2 29.60
      2 29.60
15/05/2025 11:14:08.255 50   29.605
      50 29.605
      50 29.605
15/05/2025 11:12:42.454 202   29.61
      202 29.61
      202 29.61
15/05/2025 11:12:27.189 1 628   29.615
      1 628 29.615
      1 628 29.615
15/05/2025 11:12:21.701 3 000   29.615
      3 000 29.615
      3 000 29.615
15/05/2025 11:10:30.064 7   29.62
      7 29.62
      7 29.62
15/05/2025 11:10:04.651 20   29.625
      20 29.625
      20 29.625
15/05/2025 11:09:54.292 3   29.625
      3 29.625
      3 29.625
15/05/2025 11:06:52.804 1   29.63
      1 29.63
      1 29.63
15/05/2025 11:06:10.415 7   29.625
      7 29.625
      7 29.625
15/05/2025 11:05:50.369 1   29.63
      1 29.63
      1 29.63
15/05/2025 11:05:09.808 100   29.645
      100 29.645
      100 29.645
15/05/2025 11:05:04.465 39   29.64
      39 29.64
      39 29.64
15/05/2025 11:03:47.431 400   29.66
      400 29.66
      400 29.66
15/05/2025 11:03:45.646 1   29.67
      1 29.67
      1 29.67
15/05/2025 11:02:17.922 27   29.655
      27 29.655
      27 29.655
15/05/2025 11:00:58.687 1 000   29.64
      1 000 29.64
      1 000 29.64
15/05/2025 11:00:53.592 500   29.645
      500 29.645
      500 29.645
15/05/2025 10:58:04.528 6   29.64
      6 29.64
      6 29.64
15/05/2025 10:57:45.606 3   29.635
      3 29.635
      3 29.635

       

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