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

1251

1174

33.51

       

Date Time Volume Order Volume Price
30/07/2025 21:55:09.307 835   33.51
      835 33.51
      835 33.51
30/07/2025 21:54:14.595 130   33.49
      130 33.49
      130 33.49
30/07/2025 21:51:44.803 8   33.535
      8 33.535
      8 33.535
30/07/2025 21:50:02.406 127   33.45
      127 33.45
      127 33.45
30/07/2025 21:45:54.936 7   33.455
      7 33.455
      7 33.455
30/07/2025 21:45:15.991 8   33.43
      8 33.43
      8 33.43
30/07/2025 21:43:45.369 45   33.375
      45 33.375
      45 33.375
30/07/2025 21:41:44.801 33   33.465
      33 33.465
      33 33.465
30/07/2025 21:40:45.667 2   33.43
      2 33.43
      2 33.43
30/07/2025 21:38:05.940 6   33.455
      6 33.455
      6 33.455
30/07/2025 21:35:51.559 303   33.405
      303 33.405
      303 33.405
30/07/2025 21:35:36.900 1   33.47
      1 33.47
      1 33.47
30/07/2025 21:31:21.547 59   33.495
      59 33.495
      59 33.495
30/07/2025 21:30:11.516 59   33.46
      59 33.46
      59 33.46
30/07/2025 21:29:23.691 59   33.445
      59 33.445
      59 33.445
30/07/2025 21:23:35.317 2   33.445
      2 33.445
      2 33.445
30/07/2025 21:19:47.718 357   33.395
      357 33.395
      357 33.395
30/07/2025 21:18:35.312 2   33.465
      2 33.465
      2 33.465
30/07/2025 21:16:18.308 5   33.48
      5 33.48
      5 33.48
30/07/2025 21:16:15.410 1   33.415
      1 33.415
      1 33.415
30/07/2025 21:13:41.495 61   33.38
      61 33.38
      61 33.38
30/07/2025 21:10:01.733 6   33.355
      6 33.355
      6 33.355
30/07/2025 21:09:43.764 9   33.415
      9 33.415
      9 33.415
30/07/2025 21:08:19.198 150   33.41
      150 33.41
      150 33.41
30/07/2025 21:06:39.350 7   33.33
      7 33.33
      7 33.33
30/07/2025 21:04:48.836 76   33.32
      76 33.32
      76 33.32
30/07/2025 21:04:21.271 2 521   33.38
      2 521 33.38
      2 521 33.38
30/07/2025 21:04:08.849 14   33.335
      14 33.335
      14 33.335
30/07/2025 21:02:46.875 10   33.395
      10 33.395
      10 33.395
30/07/2025 21:01:02.992 1   33.35
      1 33.35
      1 33.35
30/07/2025 21:00:21.625 127   33.34
      127 33.34
      127 33.34
30/07/2025 20:58:42.310 1   33.44
      1 33.44
      1 33.44
30/07/2025 20:57:52.822 3   33.38
      3 33.38
      3 33.38
30/07/2025 20:57:51.208 171   33.445
      171 33.445
      171 33.445
30/07/2025 20:57:40.148 2   33.44
      2 33.44
      2 33.44
30/07/2025 20:56:18.448 3   33.455
      3 33.455
      3 33.455
30/07/2025 20:55:24.632 2   33.50
      2 33.50
      2 33.50
30/07/2025 20:54:59.093 688   33.505
      688 33.505
      688 33.505
30/07/2025 20:54:04.811 148   33.50
      148 33.50
      148 33.50
30/07/2025 20:53:11.206 1   33.53
      1 33.53
      1 33.53
30/07/2025 20:52:45.488 3   33.525
      3 33.525
      3 33.525
30/07/2025 20:52:25.954 6   33.505
      6 33.505
      6 33.505
30/07/2025 20:51:44.296 5   33.52
      5 33.52
      5 33.52
30/07/2025 20:51:27.589 59   33.50
      59 33.50
      59 33.50
30/07/2025 20:51:08.290 1   33.51
      1 33.51
      1 33.51
30/07/2025 20:48:56.963 2   33.505
      2 33.505
      2 33.505
30/07/2025 20:48:56.159 3   33.505
      3 33.505
      3 33.505
30/07/2025 20:47:18.572 29   33.46
      29 33.46
      29 33.46
30/07/2025 20:47:03.785 3   33.53
      3 33.53
      3 33.53
30/07/2025 20:46:40.712 2   33.53
      2 33.53
      2 33.53
30/07/2025 20:45:15.365 75   33.525
      40 33.525
      35 33.525
      75 33.525
30/07/2025 20:44:20.505 4   33.515
      4 33.515
      4 33.515
30/07/2025 20:43:10.340 10   33.51
      10 33.51
      1 33.51
      9 33.51
30/07/2025 20:43:04.937 151   33.44
      151 33.44
      151 33.44
30/07/2025 20:42:38.646 2   33.415
      2 33.415
      2 33.415
30/07/2025 20:41:53.479 150   33.465
      150 33.465
      150 33.465
30/07/2025 20:41:40.887 4   33.395
      4 33.395
      4 33.395
30/07/2025 20:41:24.997 2   33.465
      2 33.465
      2 33.465
30/07/2025 20:41:09.209 1   33.465
      1 33.465
      1 33.465
30/07/2025 20:39:45.588 2   33.455
      2 33.455
      2 33.455
30/07/2025 20:39:31.279 41   33.39
      41 33.39
      41 33.39
30/07/2025 20:38:13.931 57   33.395
      57 33.395
      57 33.395
30/07/2025 20:36:41.152 59   33.45
      59 33.45
      59 33.45
30/07/2025 20:34:20.763 2   33.455
      2 33.455
      2 33.455
30/07/2025 20:34:17.436 18   33.405
      18 33.405
      18 33.405
30/07/2025 20:33:14.893 52   33.40
      52 33.40
      52 33.40
30/07/2025 20:32:11.047 2   33.465
      2 33.465
      2 33.465
30/07/2025 20:30:18.343 11   33.385
      11 33.385
      11 33.385
30/07/2025 20:30:01.477 2   33.45
      2 33.45
      2 33.45
30/07/2025 20:29:43.130 23   33.385
      23 33.385
      23 33.385
30/07/2025 20:29:02.571 308   33.385
      308 33.385
      308 33.385
30/07/2025 20:29:00.261 2   33.445
      2 33.445
      2 33.445
30/07/2025 20:28:19.811 1   33.445
      1 33.445
      1 33.445
30/07/2025 20:27:48.627 5   33.38
      5 33.38
      5 33.38
30/07/2025 20:27:48.121 30   33.38
      30 33.38
      30 33.38
30/07/2025 20:27:37.798 5   33.44
      5 33.44
      5 33.44
30/07/2025 20:27:13.775 16   33.435
      16 33.435
      16 33.435
30/07/2025 20:23:30.546 71   33.37
      71 33.37
      71 33.37
30/07/2025 20:22:43.094 3   33.43
      3 33.43
      3 33.43
30/07/2025 20:22:42.559 3   33.37
      3 33.37
      3 33.37
30/07/2025 20:22:37.809 3   33.37
      3 33.37
      3 33.37
30/07/2025 20:22:04.514 2   33.43
      2 33.43
      2 33.43
30/07/2025 20:21:02.481 180   33.43
      180 33.43
      145 33.43
      35 33.43
30/07/2025 20:20:09.574 1   33.435
      1 33.435
      1 33.435
30/07/2025 20:19:55.794 1   33.43
      1 33.43
      1 33.43
30/07/2025 20:17:48.418 20   33.425
      20 33.425
      20 33.425
30/07/2025 20:17:04.463 1   33.425
      1 33.425
      1 33.425
30/07/2025 20:16:57.759 11   33.425
      11 33.425
      11 33.425
30/07/2025 20:13:08.856 2   33.405
      2 33.405
      2 33.405
30/07/2025 20:11:35.523 45   33.345
      45 33.345
      45 33.345
30/07/2025 20:11:17.109 150   33.40
      150 33.40
      150 33.40
30/07/2025 20:11:06.736 12   33.40
      12 33.40
      12 33.40
30/07/2025 20:09:58.438 2   33.395
      2 33.395
      2 33.395
30/07/2025 20:09:56.123 1   33.40
      1 33.40
      1 33.40
30/07/2025 20:09:40.932 60   33.39
      60 33.39
      60 33.39
30/07/2025 20:08:49.948 30   33.405
      30 33.405
      30 33.405
30/07/2025 20:08:49.713 3   33.405
      3 33.405
      3 33.405
30/07/2025 20:07:32.928 9   33.405
      9 33.405
      9 33.405
30/07/2025 20:07:02.730 2   33.415
      2 33.415
      2 33.415
30/07/2025 20:06:44.753 6   33.35
      6 33.35
      6 33.35
30/07/2025 20:04:04.016 72   33.405
      72 33.405
      72 33.405
30/07/2025 20:03:38.471 3   33.345
      3 33.345
      3 33.345
30/07/2025 20:03:21.767 1   33.405
      1 33.405
      1 33.405
30/07/2025 20:00:54.452 200   33.375
      200 33.375
      200 33.375
30/07/2025 19:59:39.639 6   33.425
      6 33.425
      6 33.425
30/07/2025 19:58:00.930 1   33.435
      1 33.435
      1 33.435
30/07/2025 19:54:31.729 2   33.42
      2 33.42
      2 33.42
30/07/2025 19:54:10.201 2   33.42
      2 33.42
      2 33.42
30/07/2025 19:51:04.430 9   33.41
      9 33.41
      9 33.41
30/07/2025 19:49:18.709 149   33.36
      149 33.36
      149 33.36
30/07/2025 19:48:27.975 3   33.42
      3 33.42
      3 33.42
30/07/2025 19:47:58.378 150   33.425
      150 33.425
      150 33.425
30/07/2025 19:47:39.317 3   33.37
      3 33.37
      3 33.37
30/07/2025 19:47:26.431 1   33.43
      1 33.43
      1 33.43
30/07/2025 19:46:41.700 29   33.43
      29 33.43
      29 33.43
30/07/2025 19:45:17.498 5   33.44
      5 33.44
      5 33.44
30/07/2025 19:45:12.169 2   33.445
      2 33.445
      2 33.445
30/07/2025 19:43:42.877 1   33.435
      1 33.435
      1 33.435
30/07/2025 19:42:40.245 114   33.445
      114 33.445
      114 33.445
30/07/2025 19:42:17.375 95   33.445
      95 33.445
      95 33.445
30/07/2025 19:41:52.387 25   33.385
      25 33.385
      25 33.385
30/07/2025 19:40:41.948 50   33.45
      50 33.45
      50 33.45
30/07/2025 19:40:27.266 2   33.445
      2 33.445
      2 33.445
30/07/2025 19:39:54.038 50   33.38
      10 33.38
      39 33.38
      1 33.38
      50 33.38
30/07/2025 19:39:13.825 80   33.435
      80 33.435
      80 33.435
30/07/2025 19:39:11.085 3   33.435
      3 33.435
      3 33.435
30/07/2025 19:36:25.844 1   33.425
      1 33.425
      1 33.425
30/07/2025 19:33:38.841 2   33.425
      2 33.425
      2 33.425
30/07/2025 19:33:29.357 4   33.365
      4 33.365
      4 33.365
30/07/2025 19:32:47.185 2   33.42
      2 33.42
      2 33.42
30/07/2025 19:32:42.396 1   33.425
      1 33.425
      1 33.425
30/07/2025 19:31:41.769 3   33.365
      3 33.365
      3 33.365
30/07/2025 19:31:32.668 4   33.425
      4 33.425
      4 33.425
30/07/2025 19:30:59.246 15   33.425
      15 33.425
      15 33.425
30/07/2025 19:30:46.380 1   33.42
      1 33.42
      1 33.42
30/07/2025 19:29:58.089 7   33.425
      7 33.425
      7 33.425
30/07/2025 19:27:41.025 15   33.425
      15 33.425
      15 33.425
30/07/2025 19:26:40.704 149   33.425
      149 33.425
      149 33.425
30/07/2025 19:26:35.651 3   33.43
      3 33.43
      3 33.43
30/07/2025 19:24:52.856 4   33.425
      4 33.425
      4 33.425
30/07/2025 19:24:20.157 15   33.425
      15 33.425
      15 33.425
30/07/2025 19:22:38.719 1   33.41
      1 33.41
      1 33.41
30/07/2025 19:21:08.639 3   33.445
      3 33.445
      3 33.445
30/07/2025 19:17:33.085 1   33.445
      1 33.445
      1 33.445
30/07/2025 19:16:56.750 20   33.44
      20 33.44
      20 33.44
30/07/2025 19:15:11.807 40   33.42
      40 33.42
      40 33.42
30/07/2025 19:15:01.636 3   33.425
      3 33.425
      3 33.425
30/07/2025 19:13:39.120 4   33.42
      4 33.42
      4 33.42
30/07/2025 19:06:44.277 119   33.435
      97 33.435
      119 33.435
      22 33.435
30/07/2025 19:05:46.083 1 382   33.38
      1 382 33.38
      987 33.38
      395 33.38
30/07/2025 18:58:28.566 1   33.375
      1 33.375
      1 33.375
30/07/2025 18:57:13.073 3   33.43
      3 33.43
      3 33.43
30/07/2025 18:55:28.018 2   33.43
      2 33.43
      2 33.43
30/07/2025 18:54:45.114 8   33.435
      8 33.435
      8 33.435
30/07/2025 18:54:09.584 6   33.435
      6 33.435
      6 33.435
30/07/2025 18:53:49.426 1   33.435
      1 33.435
      1 33.435
30/07/2025 18:52:07.471 2 630   33.43
      2 630 33.43
      2 630 33.43
30/07/2025 18:51:56.740 1   33.375
      1 33.375
      1 33.375
30/07/2025 18:51:33.901 1   33.45
      1 33.45
      1 33.45
30/07/2025 18:51:27.903 5   33.445
      5 33.445
      5 33.445
30/07/2025 18:51:07.655 45   33.44
      45 33.44
      45 33.44
30/07/2025 18:50:51.936 45   33.435
      45 33.435
      45 33.435
30/07/2025 18:49:13.865 28   33.375
      28 33.375
      28 33.375
30/07/2025 18:49:10.903 1   33.435
      1 33.435
      1 33.435
30/07/2025 18:48:49.473 13   33.38
      13 33.38
      13 33.38
30/07/2025 18:47:54.216 2   33.38
      2 33.38
      2 33.38
30/07/2025 18:47:02.301 4   33.415
      4 33.415
      4 33.415
30/07/2025 18:45:55.612 200   33.38
      200 33.38
      200 33.38
30/07/2025 18:43:51.900 4   33.45
      4 33.45
      4 33.45
30/07/2025 18:42:57.213 72   33.40
      72 33.40
      72 33.40
30/07/2025 18:42:05.359 30   33.44
      30 33.44
      30 33.44
30/07/2025 18:40:15.331 14   33.385
      14 33.385
      14 33.385
30/07/2025 18:39:37.489 1   33.385
      1 33.385
      1 33.385
30/07/2025 18:39:27.217 1   33.44
      1 33.44
      1 33.44
30/07/2025 18:38:07.829 1   33.375
      1 33.375
      1 33.375
30/07/2025 18:37:43.771 174   33.38
      174 33.38
      174 33.38
30/07/2025 18:37:40.249 1   33.38
      1 33.38
      1 33.38
30/07/2025 18:37:11.620 4   33.385
      4 33.385
      4 33.385
30/07/2025 18:36:45.355 12   33.385
      12 33.385
      12 33.385
30/07/2025 18:36:37.653 3   33.385
      3 33.385
      3 33.385
30/07/2025 18:36:28.705 1   33.45
      1 33.45
      1 33.45
30/07/2025 18:30:50.551 1   33.46
      1 33.46
      1 33.46
30/07/2025 18:30:19.041 6   33.455
      6 33.455
      6 33.455
30/07/2025 18:30:11.895 24   33.395
      24 33.395
      24 33.395
30/07/2025 18:28:06.881 5   33.455
      5 33.455
      5 33.455
30/07/2025 18:26:19.347 2   33.445
      2 33.445
      2 33.445
30/07/2025 18:25:43.818 90   33.45
      90 33.45
      90 33.45
30/07/2025 18:24:36.181 100   33.46
      100 33.46
      15 33.46
      85 33.46
30/07/2025 18:23:49.020 209   33.395
      209 33.395
      209 33.395
30/07/2025 18:23:15.191 5   33.46
      5 33.46
      5 33.46
30/07/2025 18:21:56.361 10   33.465
      10 33.465
      10 33.465
30/07/2025 18:21:46.082 450   33.41
      450 33.41
      450 33.41
30/07/2025 18:20:58.089 2   33.475
      2 33.475
      2 33.475
30/07/2025 18:19:17.672 18   33.455
      18 33.455
      18 33.455
30/07/2025 18:18:07.210 3   33.405
      3 33.405
      3 33.405
30/07/2025 18:17:56.649 3   33.465
      3 33.465
      3 33.465
30/07/2025 18:17:19.220 3   33.465
      3 33.465
      3 33.465
30/07/2025 18:17:01.512 22   33.405
      22 33.405
      22 33.405
30/07/2025 18:12:59.884 37   33.39
      37 33.39
      37 33.39
30/07/2025 18:11:35.701 3   33.455
      3 33.455
      3 33.455
30/07/2025 18:11:14.368 30   33.40
      30 33.40
      30 33.40
30/07/2025 18:09:13.635 30   33.395
      30 33.395
      30 33.395
30/07/2025 18:09:09.886 300   33.455
      300 33.455
      300 33.455
30/07/2025 18:07:59.978 10   33.39
      10 33.39
      10 33.39
30/07/2025 18:05:59.633 50   33.385
      50 33.385
      50 33.385
30/07/2025 18:05:15.204 55   33.385
      55 33.385
      55 33.385
30/07/2025 18:05:10.326 9   33.45
      9 33.45
      9 33.45
30/07/2025 18:05:09.821 30   33.45
      30 33.45
      30 33.45
30/07/2025 18:04:55.190 3 295   33.45
      3 295 33.45
      3 168 33.45
      127 33.45
30/07/2025 18:04:21.211 40   33.45
      40 33.45
      40 33.45
30/07/2025 18:01:51.666 15   33.435
      15 33.435
      15 33.435
30/07/2025 17:59:41.857 2   33.46
      2 33.46
      2 33.46
30/07/2025 17:59:33.011 2   33.395
      2 33.395
      2 33.395
30/07/2025 17:58:46.628 5   33.405
      5 33.405
      5 33.405
30/07/2025 17:57:47.270 3   33.47
      3 33.47
      3 33.47
30/07/2025 17:57:00.869 6   33.455
      6 33.455
      6 33.455
30/07/2025 17:56:06.624 1   33.45
      1 33.45
      1 33.45
30/07/2025 17:55:24.060 250   33.395
      250 33.395
      250 33.395
30/07/2025 17:55:03.016 4   33.44
      4 33.44
      4 33.44
30/07/2025 17:54:29.635 15   33.44
      15 33.44
      15 33.44
30/07/2025 17:54:24.466 90   33.435
      90 33.435
      90 33.435
30/07/2025 17:53:44.597 15   33.42
      15 33.42
      15 33.42
30/07/2025 17:53:27.264 2   33.36
      2 33.36
      2 33.36
30/07/2025 17:52:07.898 134   33.42
      134 33.42
      134 33.42
30/07/2025 17:51:30.831 9   33.35
      9 33.35
      9 33.35
30/07/2025 17:49:43.759 49   33.35
      49 33.35
      49 33.35
30/07/2025 17:49:43.684 7   33.35
      7 33.35
      7 33.35
30/07/2025 17:48:52.860 1   33.335
      1 33.335
      1 33.335
30/07/2025 17:48:47.446 180   33.335
      180 33.335
      180 33.335
30/07/2025 17:45:57.163 15   33.395
      15 33.395
      15 33.395
30/07/2025 17:45:42.765 23   33.395
      23 33.395
      23 33.395
30/07/2025 17:45:22.843 100   33.40
      100 33.40
      100 33.40
30/07/2025 17:44:51.310 14   33.35
      14 33.35
      14 33.35
30/07/2025 17:43:44.737 30   33.335
      30 33.335
      30 33.335
30/07/2025 17:40:21.336 3   33.385
      3 33.385
      3 33.385
30/07/2025 17:38:55.023 30   33.32
      30 33.32
      30 33.32
30/07/2025 17:38:22.086 15   33.315
      15 33.315
      15 33.315
30/07/2025 17:38:11.523 160   33.32
      160 33.32
      160 33.32
30/07/2025 17:36:29.990 150   33.385
      150 33.385
      150 33.385
30/07/2025 17:36:07.752 3   33.32
      3 33.32
      3 33.32
30/07/2025 17:35:52.305 1   33.37
      1 33.37
      1 33.37
30/07/2025 17:34:05.564 1   33.365
      1 33.365
      1 33.365
30/07/2025 17:33:58.303 10   33.365
      10 33.365
      10 33.365
30/07/2025 17:33:23.571 4   33.365
      4 33.365
      4 33.365
30/07/2025 17:32:38.766 4   33.295
      4 33.295
      4 33.295
30/07/2025 17:32:04.612 1   33.29
      1 33.29
      1 33.29
30/07/2025 17:31:52.589 300   33.365
      300 33.365
      300 33.365
30/07/2025 17:29:25.396 10   33.335
      10 33.335
      10 33.335
30/07/2025 17:29:21.862 599   33.335
      599 33.335
      599 33.335
30/07/2025 17:29:20.770 1   33.335
      1 33.335
      1 33.335
30/07/2025 17:29:02.119 30   33.33
      30 33.33
      30 33.33
30/07/2025 17:27:00.905 127   33.34
      127 33.34
      127 33.34
30/07/2025 17:26:54.043 7   33.35
      7 33.35
      7 33.35
30/07/2025 17:26:41.079 5   33.355
      5 33.355
      5 33.355
30/07/2025 17:26:30.056 11   33.355
      11 33.355
      11 33.355
30/07/2025 17:25:02.300 100   33.36
      100 33.36
      100 33.36
30/07/2025 17:23:55.993 220   33.35
      220 33.35
      220 33.35
30/07/2025 17:23:34.772 16   33.36
      16 33.36
      16 33.36
30/07/2025 17:20:56.327 3   33.35
      3 33.35
      3 33.35
30/07/2025 17:20:54.489 10   33.345
      10 33.345
      10 33.345
30/07/2025 17:20:52.062 100   33.35
      100 33.35
      100 33.35
30/07/2025 17:19:28.076 4   33.35
      4 33.35
      4 33.35
30/07/2025 17:18:05.985 18   33.345
      18 33.345
      18 33.345
30/07/2025 17:17:55.326 1   33.35
      1 33.35
      1 33.35
30/07/2025 17:17:15.618 1   33.35
      1 33.35
      1 33.35
30/07/2025 17:16:18.363 1   33.355
      1 33.355
      1 33.355
30/07/2025 17:14:56.205 2 525   33.33
      2 525 33.33
      2 525 33.33
30/07/2025 17:14:11.152 1   33.33
      1 33.33
      1 33.33
30/07/2025 17:13:35.526 15   33.34
      15 33.34
      15 33.34
30/07/2025 17:10:04.512 1   33.405
      1 33.405
      1 33.405
30/07/2025 17:09:34.826 26   33.395
      26 33.395
      26 33.395
30/07/2025 17:05:42.101 3   33.405
      3 33.405
      3 33.405
30/07/2025 17:04:58.340 4   33.395
      4 33.395
      4 33.395
30/07/2025 17:04:15.329 200   33.385
      200 33.385
      200 33.385
30/07/2025 17:03:09.407 14   33.40
      14 33.40
      14 33.40
30/07/2025 17:03:03.837 1   33.41
      1 33.41
      1 33.41
30/07/2025 17:02:55.392 20   33.405
      20 33.405
      20 33.405
30/07/2025 17:02:20.989 2   33.41
      2 33.41
      2 33.41
30/07/2025 17:01:39.234 3   33.41
      3 33.41
      3 33.41
30/07/2025 17:01:14.720 51   33.42
      51 33.42
      51 33.42
30/07/2025 17:01:08.452 4   33.42
      4 33.42
      4 33.42
30/07/2025 17:00:40.965 29   33.435
      29 33.435
      29 33.435
30/07/2025 17:00:00.945 2   33.425
      2 33.425
      2 33.425
30/07/2025 16:58:54.748 117   33.435
      117 33.435
      117 33.435
30/07/2025 16:58:32.564 3   33.43
      3 33.43
      3 33.43
30/07/2025 16:58:22.050 30   33.435
      30 33.435
      30 33.435
30/07/2025 16:57:25.604 8   33.45
      8 33.45
      8 33.45
30/07/2025 16:57:15.140 30   33.46
      30 33.46
      30 33.46
30/07/2025 16:57:14.943 3   33.46
      3 33.46
      3 33.46
30/07/2025 16:57:14.729 8   33.455
      8 33.455
      8 33.455
30/07/2025 16:57:10.306 7   33.46
      7 33.46
      7 33.46
30/07/2025 16:56:14.152 30   33.465
      30 33.465
      30 33.465
30/07/2025 16:55:38.133 1   33.46
      1 33.46
      1 33.46
30/07/2025 16:55:36.725 1   33.46
      1 33.46
      1 33.46
30/07/2025 16:55:12.003 1   33.455
      1 33.455
      1 33.455
30/07/2025 16:54:49.429 3   33.45
      3 33.45
      3 33.45
30/07/2025 16:54:46.309 30   33.455
      30 33.455
      30 33.455
30/07/2025 16:54:32.418 2   33.45
      2 33.45
      2 33.45
30/07/2025 16:54:16.376 249   33.445
      249 33.445
      249 33.445
30/07/2025 16:53:58.571 750   33.455
      750 33.455
      750 33.455
30/07/2025 16:53:50.298 3 020   33.45
      3 020 33.45
      3 020 33.45
30/07/2025 16:51:32.379 359   33.45
      220 33.45
      13 33.45
      359 33.45
      126 33.45
30/07/2025 16:51:01.445 324   33.44
      324 33.44
      164 33.44
      160 33.44
30/07/2025 16:49:57.529 8   33.42
      8 33.42
      8 33.42
30/07/2025 16:49:33.206 2   33.42
      2 33.42
      2 33.42
30/07/2025 16:48:50.722 250   33.42
      250 33.42
      250 33.42
30/07/2025 16:47:27.967 4   33.42
      4 33.42
      4 33.42
30/07/2025 16:47:25.539 2   33.42
      2 33.42
      2 33.42
30/07/2025 16:46:45.621 70   33.415
      70 33.415
      70 33.415
30/07/2025 16:46:37.558 3   33.415
      3 33.415
      3 33.415
30/07/2025 16:46:33.527 62   33.425
      62 33.425
      62 33.425
30/07/2025 16:45:18.817 100   33.43
      100 33.43
      100 33.43
30/07/2025 16:45:14.150 50   33.425
      50 33.425
      50 33.425
30/07/2025 16:44:49.833 10   33.42
      10 33.42
      10 33.42
30/07/2025 16:44:39.229 2   33.42
      2 33.42
      2 33.42
30/07/2025 16:44:38.625 2   33.425
      2 33.425
      2 33.425
30/07/2025 16:44:31.779 1   33.425
      1 33.425
      1 33.425
30/07/2025 16:44:11.165 15   33.425
      15 33.425
      15 33.425
30/07/2025 16:42:54.865 2   33.43
      2 33.43
      2 33.43
30/07/2025 16:42:00.306 30   33.42
      30 33.42
      30 33.42
30/07/2025 16:41:25.471 2   33.425
      2 33.425
      2 33.425
30/07/2025 16:41:04.437 15   33.42
      15 33.42
      15 33.42
30/07/2025 16:38:21.021 500   33.43
      500 33.43
      500 33.43
30/07/2025 16:38:19.540 15   33.43
      15 33.43
      15 33.43
30/07/2025 16:37:17.868 1   33.415
      1 33.415
      1 33.415
30/07/2025 16:37:08.526 12   33.415
      12 33.415
      12 33.415
30/07/2025 16:36:52.412 1   33.41
      1 33.41
      1 33.41
30/07/2025 16:36:11.358 4   33.415
      4 33.415
      4 33.415
30/07/2025 16:35:30.499 618   33.415
      618 33.415
      618 33.415
30/07/2025 16:35:21.840 5   33.42
      5 33.42
      5 33.42

       

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