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

1643

1397

37.875

       

Date Time Volume Order Volume Price
04/11/2025 16:19:40.036 2   37.875
      2 37.875
      2 37.875
04/11/2025 16:18:05.619 1   37.82
      1 37.82
      1 37.82
04/11/2025 16:18:05.520 2   37.82
      2 37.82
      2 37.82
04/11/2025 16:16:40.893 27   37.83
      27 37.83
      27 37.83
04/11/2025 16:16:00.191 11   37.825
      11 37.825
      11 37.825
04/11/2025 16:15:24.527 2   37.81
      2 37.81
      2 37.81
04/11/2025 16:14:41.905 1 010   37.82
      1 010 37.82
      1 010 37.82
04/11/2025 16:12:36.768 1   37.80
      1 37.80
      1 37.80
04/11/2025 16:12:35.984 21   37.795
      21 37.795
      21 37.795
04/11/2025 16:12:33.677 3   37.79
      3 37.79
      3 37.79
04/11/2025 16:12:18.075 1   37.795
      1 37.795
      1 37.795
04/11/2025 16:12:09.694 6 927   37.79
      6 927 37.79
      6 927 37.79
04/11/2025 16:10:37.244 1   37.78
      1 37.78
      1 37.78
04/11/2025 16:09:26.918 2   37.83
      2 37.83
      2 37.83
04/11/2025 16:09:10.311 50   37.825
      50 37.825
      50 37.825
04/11/2025 16:08:42.511 19   37.82
      19 37.82
      19 37.82
04/11/2025 16:08:21.512 1   37.87
      1 37.87
      1 37.87
04/11/2025 16:07:29.969 1 000   37.87
      1 000 37.87
      1 000 37.87
04/11/2025 16:07:15.920 14   37.88
      14 37.88
      14 37.88
04/11/2025 16:06:09.142 718   37.875
      718 37.875
      718 37.875
04/11/2025 16:05:50.594 150   37.90
      150 37.90
      150 37.90
04/11/2025 16:05:34.267 395   37.89
      395 37.89
      395 37.89
04/11/2025 16:03:07.720 3   37.895
      3 37.895
      3 37.895
04/11/2025 16:02:33.772 3   37.90
      3 37.90
      3 37.90
04/11/2025 16:02:23.008 1   37.91
      1 37.91
      1 37.91
04/11/2025 16:02:02.746 1   37.90
      1 37.90
      1 37.90
04/11/2025 16:01:58.649 2   37.90
      2 37.90
      2 37.90
04/11/2025 16:01:02.312 3   37.895
      3 37.895
      3 37.895
04/11/2025 16:00:54.996 132   37.895
      132 37.895
      132 37.895
04/11/2025 16:00:34.457 53   37.91
      53 37.91
      53 37.91
04/11/2025 16:00:01.153 731   37.915
      731 37.915
      731 37.915
04/11/2025 15:59:03.467 3   37.87
      3 37.87
      3 37.87
04/11/2025 15:58:38.619 2   37.865
      2 37.865
      2 37.865
04/11/2025 15:58:26.063 2   37.865
      2 37.865
      2 37.865
04/11/2025 15:58:10.950 150   37.84
      150 37.84
      150 37.84
04/11/2025 15:58:07.549 1   37.85
      1 37.85
      1 37.85
04/11/2025 15:57:59.677 3   37.855
      3 37.855
      3 37.855
04/11/2025 15:56:49.972 2   37.88
      2 37.88
      2 37.88
04/11/2025 15:56:22.899 6   37.88
      6 37.88
      6 37.88
04/11/2025 15:55:45.984 14   37.88
      14 37.88
      14 37.88
04/11/2025 15:54:33.536 6   37.855
      6 37.855
      6 37.855
04/11/2025 15:53:33.745 150   37.835
      150 37.835
      150 37.835
04/11/2025 15:53:07.785 50   37.82
      50 37.82
      50 37.82
04/11/2025 15:53:02.080 80   37.805
      80 37.805
      80 37.805
04/11/2025 15:52:45.666 1   37.82
      1 37.82
      1 37.82
04/11/2025 15:52:34.196 3   37.805
      3 37.805
      3 37.805
04/11/2025 15:52:25.927 1 000   37.81
      1 000 37.81
      1 000 37.81
04/11/2025 15:52:07.936 27   37.805
      27 37.805
      27 37.805
04/11/2025 15:51:49.825 3   37.815
      3 37.815
      3 37.815
04/11/2025 15:51:30.438 50   37.80
      50 37.80
      50 37.80
04/11/2025 15:51:25.960 30   37.80
      30 37.80
      30 37.80
04/11/2025 15:51:20.757 14   37.795
      14 37.795
      14 37.795
04/11/2025 15:50:35.596 45   37.765
      45 37.765
      45 37.765
04/11/2025 15:50:28.516 1   37.765
      1 37.765
      1 37.765
04/11/2025 15:50:06.428 79   37.77
      79 37.77
      79 37.77
04/11/2025 15:49:45.112 6   37.76
      6 37.76
      6 37.76
04/11/2025 15:49:20.829 27   37.775
      27 37.775
      27 37.775
04/11/2025 15:49:00.893 206   37.755
      206 37.755
      206 37.755
04/11/2025 15:48:02.504 173   37.69
      173 37.69
      173 37.69
04/11/2025 15:47:35.930 1   37.69
      1 37.69
      1 37.69
04/11/2025 15:46:40.221 5 051   37.745
      5 051 37.745
      5 051 37.745
04/11/2025 15:46:29.241 2   37.74
      2 37.74
      2 37.74
04/11/2025 15:45:56.671 32   37.745
      32 37.745
      32 37.745
04/11/2025 15:45:46.397 8   37.765
      8 37.765
      8 37.765
04/11/2025 15:44:56.879 8   37.745
      8 37.745
      8 37.745
04/11/2025 15:44:19.218 119   37.735
      119 37.735
      119 37.735
04/11/2025 15:44:04.348 3   37.71
      3 37.71
      3 37.71
04/11/2025 15:44:02.539 18   37.70
      18 37.70
      18 37.70
04/11/2025 15:42:21.510 2   37.735
      2 37.735
      2 37.735
04/11/2025 15:42:17.438 172   37.73
      172 37.73
      172 37.73
04/11/2025 15:42:14.777 135   37.71
      135 37.71
      135 37.71
04/11/2025 15:40:43.432 10   37.635
      10 37.635
      10 37.635
04/11/2025 15:40:41.927 1   37.625
      1 37.625
      1 37.625
04/11/2025 15:38:31.194 6   37.60
      6 37.60
      6 37.60
04/11/2025 15:38:03.342 3   37.615
      3 37.615
      3 37.615
04/11/2025 15:37:43.732 3   37.67
      3 37.67
      3 37.67
04/11/2025 15:37:18.374 1   37.665
      1 37.665
      1 37.665
04/11/2025 15:37:00.408 7   37.665
      7 37.665
      7 37.665
04/11/2025 15:36:29.084 27   37.61
      27 37.61
      27 37.61
04/11/2025 15:36:24.853 15   37.60
      15 37.60
      15 37.60
04/11/2025 15:36:15.818 9   37.58
      9 37.58
      9 37.58
04/11/2025 15:36:02.320 10   37.585
      10 37.585
      10 37.585
04/11/2025 15:35:15.865 222   37.60
      222 37.60
      222 37.60
04/11/2025 15:34:58.087 90   37.565
      90 37.565
      90 37.565
04/11/2025 15:34:40.532 1   37.61
      1 37.61
      1 37.61
04/11/2025 15:34:01.487 1   37.575
      1 37.575
      1 37.575
04/11/2025 15:33:59.893 55   37.585
      55 37.585
      55 37.585
04/11/2025 15:33:46.163 6   37.60
      6 37.60
      6 37.60
04/11/2025 15:31:32.770 3   37.675
      3 37.675
      3 37.675
04/11/2025 15:31:27.441 20   37.695
      20 37.695
      20 37.695
04/11/2025 15:31:20.191 6   37.695
      6 37.695
      6 37.695
04/11/2025 15:31:06.805 1   37.68
      1 37.68
      1 37.68
04/11/2025 15:30:50.013 105   37.67
      105 37.67
      105 37.67
04/11/2025 15:30:20.123 50   37.65
      50 37.65
      50 37.65
04/11/2025 15:30:10.422 2   37.685
      2 37.685
      2 37.685
04/11/2025 15:30:09.345 6   37.71
      6 37.71
      6 37.71
04/11/2025 15:29:50.547 52   37.715
      52 37.715
      52 37.715
04/11/2025 15:28:43.599 1   37.755
      1 37.755
      1 37.755
04/11/2025 15:28:34.137 215   37.705
      215 37.705
      215 37.705
04/11/2025 15:28:27.773 100   37.705
      100 37.705
      100 37.705
04/11/2025 15:26:46.424 212   37.705
      212 37.705
      212 37.705
04/11/2025 15:25:56.313 125   37.70
      125 37.70
      125 37.70
04/11/2025 15:25:09.465 152   37.685
      152 37.685
      152 37.685
04/11/2025 15:23:37.630 1   37.71
      1 37.71
      1 37.71
04/11/2025 15:23:34.343 13   37.71
      13 37.71
      13 37.71
04/11/2025 15:23:22.949 52   37.695
      52 37.695
      52 37.695
04/11/2025 15:22:58.223 6   37.695
      6 37.695
      6 37.695
04/11/2025 15:22:23.856 5   37.69
      5 37.69
      5 37.69
04/11/2025 15:22:16.520 6   37.68
      6 37.68
      6 37.68
04/11/2025 15:22:07.353 189   37.68
      189 37.68
      189 37.68
04/11/2025 15:19:23.767 2   37.71
      2 37.71
      2 37.71
04/11/2025 15:17:51.384 1   37.68
      1 37.68
      1 37.68
04/11/2025 15:17:29.911 19   37.67
      19 37.67
      19 37.67
04/11/2025 15:17:18.234 2   37.67
      2 37.67
      2 37.67
04/11/2025 15:17:05.193 7   37.66
      7 37.66
      7 37.66
04/11/2025 15:16:21.726 1   37.675
      1 37.675
      1 37.675
04/11/2025 15:15:54.151 192   37.65
      192 37.65
      192 37.65
04/11/2025 15:14:08.648 60   37.67
      60 37.67
      60 37.67
04/11/2025 15:13:49.445 2   37.675
      2 37.675
      2 37.675
04/11/2025 15:13:27.639 15   37.665
      15 37.665
      15 37.665
04/11/2025 15:13:00.712 900   37.65
      900 37.65
      900 37.65
04/11/2025 15:12:33.572 1   37.645
      1 37.645
      1 37.645
04/11/2025 15:11:51.364 150   37.64
      150 37.64
      150 37.64
04/11/2025 15:11:22.164 140   37.615
      140 37.615
      140 37.615
04/11/2025 15:11:09.859 7   37.605
      7 37.605
      7 37.605
04/11/2025 15:10:33.237 3   37.595
      3 37.595
      3 37.595
04/11/2025 15:10:29.975 10   37.605
      10 37.605
      10 37.605
04/11/2025 15:10:22.168 27   37.605
      27 37.605
      27 37.605
04/11/2025 15:10:18.266 10   37.605
      10 37.605
      10 37.605
04/11/2025 15:10:13.615 2   37.605
      2 37.605
      2 37.605
04/11/2025 15:10:12.474 4   37.605
      4 37.605
      4 37.605
04/11/2025 15:09:54.993 240   37.60
      240 37.60
      240 37.60
04/11/2025 15:08:17.744 253   37.595
      253 37.595
      253 37.595
04/11/2025 15:07:51.812 2   37.60
      2 37.60
      2 37.60
04/11/2025 15:07:27.972 2   37.61
      2 37.61
      2 37.61
04/11/2025 15:07:26.345 3   37.61
      3 37.61
      3 37.61
04/11/2025 15:06:13.777 150   37.61
      150 37.61
      150 37.61
04/11/2025 15:04:50.544 57   37.60
      57 37.60
      57 37.60
04/11/2025 15:04:39.793 40   37.595
      40 37.595
      40 37.595
04/11/2025 15:04:35.122 100   37.60
      100 37.60
      100 37.60
04/11/2025 15:03:37.296 18   37.59
      18 37.59
      18 37.59
04/11/2025 15:02:22.806 27   37.60
      27 37.60
      27 37.60
04/11/2025 15:02:20.692 1   37.595
      1 37.595
      1 37.595
04/11/2025 15:01:47.790 6   37.61
      6 37.61
      6 37.61
04/11/2025 15:01:33.989 3   37.62
      3 37.62
      3 37.62
04/11/2025 15:01:29.761 2   37.62
      2 37.62
      2 37.62
04/11/2025 15:01:27.951 2   37.625
      2 37.625
      2 37.625
04/11/2025 15:01:16.583 4   37.63
      4 37.63
      4 37.63
04/11/2025 15:00:53.484 2   37.64
      2 37.64
      2 37.64
04/11/2025 15:00:07.853 2   37.64
      2 37.64
      2 37.64
04/11/2025 14:59:18.625 6   37.635
      6 37.635
      6 37.635
04/11/2025 14:59:02.864 14   37.64
      14 37.64
      14 37.64
04/11/2025 14:57:43.609 2   37.65
      2 37.65
      2 37.65
04/11/2025 14:57:06.379 10   37.655
      10 37.655
      10 37.655
04/11/2025 14:56:59.333 27   37.66
      27 37.66
      27 37.66
04/11/2025 14:54:48.817 6   37.655
      6 37.655
      6 37.655
04/11/2025 14:54:14.213 1   37.65
      1 37.65
      1 37.65
04/11/2025 14:52:24.603 2   37.65
      2 37.65
      2 37.65
04/11/2025 14:51:25.830 2   37.625
      2 37.625
      2 37.625
04/11/2025 14:51:14.384 3 500   37.625
      3 500 37.625
      3 500 37.625
04/11/2025 14:49:56.167 7   37.615
      7 37.615
      7 37.615
04/11/2025 14:49:23.264 24   37.615
      24 37.615
      24 37.615
04/11/2025 14:49:08.377 7   37.615
      7 37.615
      7 37.615
04/11/2025 14:47:11.478 3   37.61
      3 37.61
      3 37.61
04/11/2025 14:47:01.699 2   37.615
      2 37.615
      2 37.615
04/11/2025 14:46:22.887 2   37.635
      2 37.635
      2 37.635
04/11/2025 14:42:33.457 3   37.605
      3 37.605
      3 37.605
04/11/2025 14:42:18.566 300   37.605
      300 37.605
      300 37.605
04/11/2025 14:42:13.735 3   37.605
      3 37.605
      3 37.605
04/11/2025 14:41:23.452 100   37.605
      100 37.605
      100 37.605
04/11/2025 14:41:21.992 26   37.615
      26 37.615
      26 37.615
04/11/2025 14:41:05.917 2   37.62
      2 37.62
      2 37.62
04/11/2025 14:40:45.597 6   37.615
      6 37.615
      6 37.615
04/11/2025 14:40:44.863 1   37.615
      1 37.615
      1 37.615
04/11/2025 14:40:44.010 25   37.605
      25 37.605
      25 37.605
04/11/2025 14:40:25.652 13   37.61
      13 37.61
      13 37.61
04/11/2025 14:39:55.498 1   37.62
      1 37.62
      1 37.62
04/11/2025 14:39:50.583 9   37.61
      9 37.61
      9 37.61
04/11/2025 14:39:45.384 60   37.605
      60 37.605
      60 37.605
04/11/2025 14:39:44.441 60   37.605
      60 37.605
      60 37.605
04/11/2025 14:39:29.342 305   37.60
      305 37.60
      305 37.60
04/11/2025 14:39:05.292 5   37.59
      5 37.59
      5 37.59
04/11/2025 14:37:01.950 185   37.60
      172 37.60
      185 37.60
      8 37.60
      5 37.60
04/11/2025 14:34:50.670 132   37.61
      132 37.61
      132 37.61
04/11/2025 14:34:40.655 4   37.62
      4 37.62
      4 37.62
04/11/2025 14:34:35.925 6   37.62
      6 37.62
      6 37.62
04/11/2025 14:34:10.185 48   37.62
      48 37.62
      48 37.62
04/11/2025 14:33:34.450 16   37.62
      16 37.62
      16 37.62
04/11/2025 14:33:33.544 3   37.61
      3 37.61
      3 37.61
04/11/2025 14:33:22.378 3   37.615
      3 37.615
      3 37.615
04/11/2025 14:33:18.336 15   37.615
      15 37.615
      15 37.615
04/11/2025 14:31:10.847 25   37.635
      25 37.635
      25 37.635
04/11/2025 14:31:06.911 6   37.635
      6 37.635
      6 37.635
04/11/2025 14:31:01.025 2   37.64
      2 37.64
      2 37.64
04/11/2025 14:30:26.875 193   37.62
      193 37.62
      193 37.62
04/11/2025 14:29:30.275 10   37.625
      10 37.625
      10 37.625
04/11/2025 14:29:08.576 1 594   37.63
      1 594 37.63
      1 594 37.63
04/11/2025 14:28:52.534 15   37.61
      15 37.61
      15 37.61
04/11/2025 14:27:26.138 1   37.63
      1 37.63
      1 37.63
04/11/2025 14:25:18.627 1   37.645
      1 37.645
      1 37.645
04/11/2025 14:25:00.405 167   37.645
      159 37.645
      167 37.645
      8 37.645
04/11/2025 14:23:56.325 8   37.665
      8 37.665
      8 37.665
04/11/2025 14:23:10.655 80   37.675
      80 37.675
      80 37.675
04/11/2025 14:22:42.959 30   37.67
      30 37.67
      30 37.67
04/11/2025 14:22:30.557 80   37.67
      80 37.67
      80 37.67
04/11/2025 14:21:26.432 177   37.67
      177 37.67
      177 37.67
04/11/2025 14:21:04.866 450   37.67
      450 37.67
      450 37.67
04/11/2025 14:18:07.761 4   37.685
      4 37.685
      4 37.685
04/11/2025 14:17:35.161 1   37.685
      1 37.685
      1 37.685
04/11/2025 14:17:14.238 664   37.67
      664 37.67
      664 37.67
04/11/2025 14:17:12.355 10   37.68
      10 37.68
      10 37.68
04/11/2025 14:16:42.747 1   37.675
      1 37.675
      1 37.675
04/11/2025 14:16:38.353 150   37.675
      150 37.675
      150 37.675
04/11/2025 14:15:56.033 100   37.685
      100 37.685
      100 37.685
04/11/2025 14:15:49.711 1   37.69
      1 37.69
      1 37.69
04/11/2025 14:14:40.067 76   37.69
      76 37.69
      76 37.69
04/11/2025 14:13:01.019 2   37.70
      2 37.70
      2 37.70
04/11/2025 14:12:10.844 55   37.695
      55 37.695
      55 37.695
04/11/2025 14:11:24.591 3   37.695
      3 37.695
      3 37.695
04/11/2025 14:11:02.231 50   37.69
      50 37.69
      50 37.69
04/11/2025 14:10:50.200 2   37.695
      2 37.695
      2 37.695
04/11/2025 14:09:12.203 120   37.715
      120 37.715
      120 37.715
04/11/2025 14:08:52.117 1   37.70
      1 37.70
      1 37.70
04/11/2025 14:07:55.255 27   37.70
      27 37.70
      27 37.70
04/11/2025 14:06:36.656 4   37.705
      4 37.705
      4 37.705
04/11/2025 14:05:34.102 1   37.72
      1 37.72
      1 37.72
04/11/2025 14:04:52.996 8   37.72
      8 37.72
      8 37.72
04/11/2025 14:04:20.385 1   37.725
      1 37.725
      1 37.725
04/11/2025 14:04:19.380 6   37.725
      6 37.725
      6 37.725
04/11/2025 14:04:06.741 50   37.72
      50 37.72
      50 37.72
04/11/2025 14:03:48.443 12   37.725
      12 37.725
      12 37.725
04/11/2025 14:01:13.682 750   37.695
      750 37.695
      750 37.695
04/11/2025 14:01:12.144 1   37.715
      1 37.715
      1 37.715
04/11/2025 14:01:09.460 1   37.715
      1 37.715
      1 37.715
04/11/2025 14:00:57.387 50   37.695
      50 37.695
      50 37.695
04/11/2025 14:00:44.661 3   37.705
      3 37.705
      1 37.705
      2 37.705
04/11/2025 14:00:42.602 2   37.72
      2 37.72
      2 37.72
04/11/2025 13:59:24.575 9   37.715
      9 37.715
      9 37.715
04/11/2025 13:58:57.250 3   37.71
      3 37.71
      3 37.71
04/11/2025 13:58:44.705 500   37.705
      500 37.705
      500 37.705
04/11/2025 13:58:02.105 45   37.71
      45 37.71
      45 37.71
04/11/2025 13:57:53.410 3   37.715
      3 37.715
      3 37.715
04/11/2025 13:57:13.740 25   37.74
      25 37.74
      25 37.74
04/11/2025 13:57:04.094 3   37.73
      3 37.73
      3 37.73
04/11/2025 13:57:02.879 8   37.745
      8 37.745
      8 37.745
04/11/2025 13:56:57.453 300   37.74
      300 37.74
      300 37.74
04/11/2025 13:56:47.085 1   37.745
      1 37.745
      1 37.745
04/11/2025 13:52:50.768 11   37.745
      11 37.745
      11 37.745
04/11/2025 13:51:53.755 1   37.74
      1 37.74
      1 37.74
04/11/2025 13:51:02.824 26   37.74
      26 37.74
      26 37.74
04/11/2025 13:50:22.816 2   37.74
      2 37.74
      2 37.74
04/11/2025 13:48:51.317 22   37.735
      22 37.735
      22 37.735
04/11/2025 13:48:09.656 1   37.74
      1 37.74
      1 37.74
04/11/2025 13:46:50.872 7   37.73
      7 37.73
      7 37.73
04/11/2025 13:46:35.483 264   37.725
      264 37.725
      264 37.725
04/11/2025 13:45:26.626 30   37.74
      30 37.74
      30 37.74
04/11/2025 13:44:52.865 3   37.74
      3 37.74
      3 37.74
04/11/2025 13:44:40.289 10   37.73
      10 37.73
      10 37.73
04/11/2025 13:41:08.082 2   37.76
      2 37.76
      2 37.76
04/11/2025 13:40:46.142 2   37.765
      2 37.765
      2 37.765
04/11/2025 13:40:20.477 2   37.73
      2 37.73
      2 37.73
04/11/2025 13:40:16.442 2   37.735
      2 37.735
      2 37.735
04/11/2025 13:40:00.108 3   37.74
      3 37.74
      3 37.74
04/11/2025 13:38:38.597 3   37.76
      3 37.76
      3 37.76
04/11/2025 13:38:17.342 25   37.75
      25 37.75
      25 37.75
04/11/2025 13:38:13.339 40   37.75
      40 37.75
      40 37.75
04/11/2025 13:37:50.537 2   37.74
      2 37.74
      2 37.74
04/11/2025 13:37:37.051 1   37.745
      1 37.745
      1 37.745
04/11/2025 13:37:15.623 200   37.745
      200 37.745
      200 37.745
04/11/2025 13:36:42.115 27   37.76
      27 37.76
      27 37.76
04/11/2025 13:36:41.717 9   37.76
      9 37.76
      9 37.76
04/11/2025 13:36:40.704 4   37.76
      4 37.76
      4 37.76
04/11/2025 13:36:37.014 1   37.76
      1 37.76
      1 37.76
04/11/2025 13:36:32.959 3   37.755
      3 37.755
      3 37.755
04/11/2025 13:36:20.385 2   37.76
      2 37.76
      2 37.76
04/11/2025 13:36:01.265 2   37.76
      2 37.76
      2 37.76
04/11/2025 13:35:52.917 303   37.755
      303 37.755
      303 37.755
04/11/2025 13:35:26.157 1   37.765
      1 37.765
      1 37.765
04/11/2025 13:35:08.685 5   37.77
      5 37.77
      5 37.77
04/11/2025 13:33:40.136 4   37.785
      4 37.785
      4 37.785
04/11/2025 13:33:23.502 20   37.80
      20 37.80
      20 37.80
04/11/2025 13:32:56.738 5   37.80
      5 37.80
      5 37.80
04/11/2025 13:32:53.516 500   37.80
      500 37.80
      500 37.80
04/11/2025 13:32:31.115 6   37.795
      6 37.795
      6 37.795
04/11/2025 13:32:05.388 8   37.795
      8 37.795
      8 37.795
04/11/2025 13:31:47.669 1   37.795
      1 37.795
      1 37.795
04/11/2025 13:31:09.516 27   37.78
      27 37.78
      27 37.78
04/11/2025 13:29:51.622 2   37.785
      2 37.785
      2 37.785
04/11/2025 13:29:29.412 79   37.785
      79 37.785
      79 37.785
04/11/2025 13:29:18.506 10   37.785
      10 37.785
      10 37.785
04/11/2025 13:29:07.439 6   37.785
      6 37.785
      6 37.785
04/11/2025 13:28:38.882 100   37.775
      100 37.775
      100 37.775
04/11/2025 13:28:19.019 26   37.77
      26 37.77
      26 37.77
04/11/2025 13:28:03.234 3   37.76
      3 37.76
      3 37.76
04/11/2025 13:27:59.309 6   37.765
      6 37.765
      6 37.765
04/11/2025 13:27:47.930 125   37.765
      125 37.765
      125 37.765
04/11/2025 13:27:35.567 5   37.765
      5 37.765
      5 37.765
04/11/2025 13:26:29.069 6   37.75
      6 37.75
      6 37.75
04/11/2025 13:25:53.647 6   37.755
      6 37.755
      6 37.755
04/11/2025 13:25:00.036 14   37.745
      14 37.745
      14 37.745
04/11/2025 13:24:30.013 4   37.76
      4 37.76
      4 37.76
04/11/2025 13:23:49.922 6   37.76
      6 37.76
      6 37.76
04/11/2025 13:23:35.584 1   37.75
      1 37.75
      1 37.75
04/11/2025 13:23:20.048 2   37.74
      2 37.74
      2 37.74
04/11/2025 13:22:56.022 58   37.75
      58 37.75
      58 37.75
04/11/2025 13:22:47.438 100   37.745
      100 37.745
      100 37.745
04/11/2025 13:22:11.179 22   37.74
      22 37.74
      22 37.74
04/11/2025 13:22:06.442 1   37.745
      1 37.745
      1 37.745
04/11/2025 13:21:37.519 3   37.74
      3 37.74
      3 37.74
04/11/2025 13:21:02.979 1   37.73
      1 37.73
      1 37.73
04/11/2025 13:20:33.937 30   37.73
      30 37.73
      30 37.73
04/11/2025 13:20:31.657 1   37.735
      1 37.735
      1 37.735
04/11/2025 13:20:11.431 855   37.725
      855 37.725
      855 37.725
04/11/2025 13:19:33.637 2   37.72
      2 37.72
      2 37.72
04/11/2025 13:16:58.365 497   37.705
      497 37.705
      497 37.705
04/11/2025 13:16:53.173 22   37.695
      22 37.695
      22 37.695
04/11/2025 13:16:52.478 1 000   37.695
      1 000 37.695
      1 000 37.695
04/11/2025 13:15:49.663 2   37.695
      2 37.695
      2 37.695
04/11/2025 13:15:44.829 17   37.685
      17 37.685
      17 37.685
04/11/2025 13:14:40.738 10   37.67
      10 37.67
      10 37.67
04/11/2025 13:14:06.813 4   37.665
      4 37.665
      4 37.665
04/11/2025 13:13:51.548 1   37.665
      1 37.665
      1 37.665
04/11/2025 13:13:46.481 26   37.66
      26 37.66
      26 37.66
04/11/2025 13:13:32.814 1   37.66
      1 37.66
      1 37.66
04/11/2025 13:13:02.122 2   37.645
      2 37.645
      2 37.645
04/11/2025 13:12:07.460 15   37.66
      15 37.66
      15 37.66
04/11/2025 13:11:53.388 14   37.705
      14 37.705
      14 37.705
04/11/2025 13:11:50.331 52   37.705
      52 37.705
      52 37.705
04/11/2025 13:11:39.319 80   37.71
      80 37.71
      80 37.71
04/11/2025 13:10:49.769 6   37.715
      6 37.715
      6 37.715
04/11/2025 13:09:31.164 66   37.685
      66 37.685
      66 37.685
04/11/2025 13:08:46.622 1   37.69
      1 37.69
      1 37.69

       

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