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

2039

1867

38.415

       

Date Time Volume Order Volume Price
29/10/2025 20:12:23.820 2   38.415
      2 38.415
      2 38.415
29/10/2025 20:12:20.092 10   38.415
      10 38.415
      10 38.415
29/10/2025 20:12:17.671 1   38.415
      1 38.415
      1 38.415
29/10/2025 20:12:14.366 120   38.34
      120 38.34
      120 38.34
29/10/2025 20:12:09.727 3   38.365
      3 38.365
      3 38.365
29/10/2025 20:11:12.577 30   38.365
      30 38.365
      30 38.365
29/10/2025 20:11:00.808 80   38.365
      80 38.365
      80 38.365
29/10/2025 20:07:29.270 75   38.365
      75 38.365
      75 38.365
29/10/2025 20:07:24.381 6   38.365
      6 38.365
      6 38.365
29/10/2025 20:06:37.682 1   38.365
      1 38.365
      1 38.365
29/10/2025 20:05:49.905 2   38.34
      2 38.34
      2 38.34
29/10/2025 20:05:47.544 60   38.335
      60 38.335
      60 38.335
29/10/2025 20:05:15.441 28   38.305
      28 38.305
      28 38.305
29/10/2025 20:04:27.602 547   38.205
      547 38.205
      547 38.205
29/10/2025 20:02:26.424 13   38.30
      13 38.30
      13 38.30
29/10/2025 20:02:00.723 6   38.365
      6 38.365
      3 38.365
      1 38.365
      2 38.365
29/10/2025 20:00:24.895 1   38.365
      1 38.365
      1 38.365
29/10/2025 20:00:05.923 20   38.28
      20 38.28
      20 38.28
29/10/2025 19:59:18.391 2   38.36
      2 38.36
      2 38.36
29/10/2025 19:59:06.823 3   38.285
      3 38.285
      3 38.285
29/10/2025 19:59:02.679 1 044   38.36
      1 044 38.36
      1 044 38.36
29/10/2025 19:58:46.089 2   38.345
      2 38.345
      2 38.345
29/10/2025 19:58:08.571 10   38.365
      10 38.365
      10 38.365
29/10/2025 19:58:08.405 17   38.29
      17 38.29
      17 38.29
29/10/2025 19:57:51.850 1   38.365
      1 38.365
      1 38.365
29/10/2025 19:57:51.242 482   38.365
      12 38.365
      257 38.365
      213 38.365
      482 38.365
29/10/2025 19:57:32.647 100   38.28
      100 38.28
      100 38.28
29/10/2025 19:57:27.395 3   38.36
      3 38.36
      3 38.36
29/10/2025 19:56:50.973 5   38.27
      5 38.27
      5 38.27
29/10/2025 19:55:53.239 3   38.365
      3 38.365
      3 38.365
29/10/2025 19:54:25.341 100   38.30
      100 38.30
      100 38.30
29/10/2025 19:53:39.027 2   38.345
      2 38.345
      2 38.345
29/10/2025 19:53:23.034 1   38.345
      1 38.345
      1 38.345
29/10/2025 19:52:44.696 4   38.34
      4 38.34
      4 38.34
29/10/2025 19:52:05.503 78   38.345
      78 38.345
      78 38.345
29/10/2025 19:51:44.834 1   38.335
      1 38.335
      1 38.335
29/10/2025 19:51:43.985 270   38.26
      270 38.26
      270 38.26
29/10/2025 19:51:06.791 3   38.23
      3 38.23
      3 38.23
29/10/2025 19:50:54.267 27   38.245
      27 38.245
      27 38.245
29/10/2025 19:50:52.362 2 000   38.25
      2 000 38.25
      22 38.25
      894 38.25
      1 000 38.25
      3 38.25
      28 38.25
      53 38.25
29/10/2025 19:50:49.784 2 242   38.25
      2 38.25
      2 38.25
      100 38.25
      1 38.25
      100 38.25
      18 38.25
      2 242 38.25
      2 000 38.25
      11 38.25
      5 38.25
      3 38.25
29/10/2025 19:35:58.606 650   38.205
      650 38.205
      650 38.205
29/10/2025 19:35:58.551 650   38.205
      650 38.205
      650 38.205
29/10/2025 19:35:40.082 1   38.24
      1 38.24
      1 38.24
29/10/2025 19:35:31.843 300   38.25
      300 38.25
      300 38.25
29/10/2025 19:34:54.089 6   38.305
      6 38.305
      6 38.305
29/10/2025 19:34:52.190 36   38.31
      6 38.31
      36 38.31
      30 38.31
29/10/2025 19:34:47.448 2   38.255
      2 38.255
      2 38.255
29/10/2025 19:34:42.330 15   38.305
      15 38.305
      15 38.305
29/10/2025 19:33:43.868 1   38.30
      1 38.30
      1 38.30
29/10/2025 19:33:41.052 25   38.30
      25 38.30
      25 38.30
29/10/2025 19:33:40.953 1   38.30
      1 38.30
      1 38.30
29/10/2025 19:33:13.552 250   38.255
      250 38.255
      250 38.255
29/10/2025 19:32:07.082 3   38.21
      3 38.21
      3 38.21
29/10/2025 19:31:52.994 40   38.295
      40 38.295
      40 38.295
29/10/2025 19:31:16.673 1   38.275
      1 38.275
      1 38.275
29/10/2025 19:30:48.493 1   38.205
      1 38.205
      1 38.205
29/10/2025 19:30:22.519 155   38.29
      155 38.29
      155 38.29
29/10/2025 19:28:47.061 50   38.26
      50 38.26
      50 38.26
29/10/2025 19:28:19.953 1   38.265
      1 38.265
      1 38.265
29/10/2025 19:27:52.083 2   38.26
      2 38.26
      2 38.26
29/10/2025 19:27:51.623 261   38.26
      261 38.26
      61 38.26
      200 38.26
29/10/2025 19:27:37.491 1   38.26
      1 38.26
      1 38.26
29/10/2025 19:27:07.692 3   38.23
      3 38.23
      3 38.23
29/10/2025 19:27:05.982 8   38.255
      8 38.255
      8 38.255
29/10/2025 19:26:55.814 3   38.25
      3 38.25
      3 38.25
29/10/2025 19:26:02.581 8   38.265
      8 38.265
      8 38.265
29/10/2025 19:23:34.784 1   38.235
      1 38.235
      1 38.235
29/10/2025 19:23:17.701 3   38.245
      3 38.245
      3 38.245
29/10/2025 19:20:34.048 36   38.205
      36 38.205
      36 38.205
29/10/2025 19:20:17.625 15   38.27
      15 38.27
      15 38.27
29/10/2025 19:19:55.270 27   38.275
      27 38.275
      27 38.275
29/10/2025 19:19:46.604 270   38.205
      270 38.205
      270 38.205
29/10/2025 19:17:17.474 4   38.265
      4 38.265
      4 38.265
29/10/2025 19:16:12.226 13   38.24
      13 38.24
      13 38.24
29/10/2025 19:15:09.362 4   38.265
      4 38.265
      4 38.265
29/10/2025 19:14:46.531 15   38.275
      15 38.275
      15 38.275
29/10/2025 19:13:24.911 15   38.205
      15 38.205
      15 38.205
29/10/2025 19:11:32.091 25   38.275
      25 38.275
      25 38.275
29/10/2025 19:10:11.223 1   38.27
      1 38.27
      1 38.27
29/10/2025 19:09:55.125 1   38.275
      1 38.275
      1 38.275
29/10/2025 19:09:47.850 64   38.20
      64 38.20
      64 38.20
29/10/2025 19:09:30.283 3   38.195
      3 38.195
      3 38.195
29/10/2025 19:09:06.622 3   38.19
      3 38.19
      3 38.19
29/10/2025 19:08:51.734 1   38.275
      1 38.275
      1 38.275
29/10/2025 19:06:25.961 1 200   38.18
      1 200 38.18
      1 200 38.18
29/10/2025 19:05:23.947 262   38.225
      262 38.225
      262 38.225
29/10/2025 19:04:30.739 1   38.26
      1 38.26
      1 38.26
29/10/2025 19:04:22.483 1   38.245
      1 38.245
      1 38.245
29/10/2025 19:03:06.525 3   38.17
      3 38.17
      3 38.17
29/10/2025 19:03:02.600 1   38.255
      1 38.255
      1 38.255
29/10/2025 19:02:57.288 14   38.27
      14 38.27
      14 38.27
29/10/2025 19:01:31.751 2   38.255
      2 38.255
      2 38.255
29/10/2025 18:59:41.266 13   38.17
      13 38.17
      13 38.17
29/10/2025 18:58:02.889 1   38.265
      1 38.265
      1 38.265
29/10/2025 18:58:01.893 19   38.26
      19 38.26
      19 38.26
29/10/2025 18:56:30.517 66   38.255
      66 38.255
      66 38.255
29/10/2025 18:55:48.355 14   38.265
      14 38.265
      14 38.265
29/10/2025 18:55:05.993 3   38.185
      3 38.185
      3 38.185
29/10/2025 18:54:37.260 13   38.18
      2 38.18
      11 38.18
      13 38.18
29/10/2025 18:54:35.302 20   38.255
      20 38.255
      20 38.255
29/10/2025 18:54:33.793 7   38.255
      7 38.255
      7 38.255
29/10/2025 18:54:01.591 1   38.265
      1 38.265
      1 38.265
29/10/2025 18:53:28.180 26   38.275
      14 38.275
      12 38.275
      26 38.275
29/10/2025 18:53:20.229 1   38.275
      1 38.275
      1 38.275
29/10/2025 18:52:36.754 2   38.29
      2 38.29
      2 38.29
29/10/2025 18:52:22.165 5   38.285
      5 38.285
      5 38.285
29/10/2025 18:50:53.118 1   38.235
      1 38.235
      1 38.235
29/10/2025 18:50:21.527 24   38.25
      24 38.25
      24 38.25
29/10/2025 18:50:18.406 15   38.165
      15 38.165
      15 38.165
29/10/2025 18:50:06.139 3   38.17
      3 38.17
      3 38.17
29/10/2025 18:50:00.509 20   38.17
      20 38.17
      20 38.17
29/10/2025 18:49:41.598 2   38.25
      2 38.25
      2 38.25
29/10/2025 18:49:00.643 53   38.25
      53 38.25
      53 38.25
29/10/2025 18:48:59.540 6   38.245
      6 38.245
      6 38.245
29/10/2025 18:48:22.804 1   38.255
      1 38.255
      1 38.255
29/10/2025 18:47:53.018 1   38.245
      1 38.245
      1 38.245
29/10/2025 18:47:11.279 12   38.165
      12 38.165
      12 38.165
29/10/2025 18:46:22.568 1   38.23
      1 38.23
      1 38.23
29/10/2025 18:46:03.763 5   38.225
      5 38.225
      5 38.225
29/10/2025 18:45:45.145 7   38.145
      7 38.145
      7 38.145
29/10/2025 18:45:44.035 1   38.225
      1 38.225
      1 38.225
29/10/2025 18:45:35.141 65   38.14
      65 38.14
      65 38.14
29/10/2025 18:45:30.746 27   38.23
      27 38.23
      27 38.23
29/10/2025 18:44:37.405 3   38.16
      3 38.16
      3 38.16
29/10/2025 18:44:18.589 79   38.23
      79 38.23
      79 38.23
29/10/2025 18:43:42.368 1   38.225
      1 38.225
      1 38.225
29/10/2025 18:40:32.202 11   38.195
      11 38.195
      11 38.195
29/10/2025 18:39:45.637 7   38.205
      7 38.205
      7 38.205
29/10/2025 18:38:57.155 90   38.12
      90 38.12
      90 38.12
29/10/2025 18:37:37.236 1   38.20
      1 38.20
      1 38.20
29/10/2025 18:37:19.177 9   38.20
      9 38.20
      9 38.20
29/10/2025 18:35:36.809 3   38.125
      3 38.125
      3 38.125
29/10/2025 18:35:14.984 3   38.195
      3 38.195
      3 38.195
29/10/2025 18:33:59.878 550   38.19
      550 38.19
      550 38.19
29/10/2025 18:33:43.831 30   38.11
      30 38.11
      30 38.11
29/10/2025 18:33:22.810 2   38.185
      2 38.185
      2 38.185
29/10/2025 18:32:32.687 26   38.18
      26 38.18
      26 38.18
29/10/2025 18:31:05.245 75   38.105
      75 38.105
      75 38.105
29/10/2025 18:30:38.405 2   38.19
      2 38.19
      2 38.19
29/10/2025 18:30:33.562 11   38.19
      11 38.19
      11 38.19
29/10/2025 18:30:28.051 65   38.11
      65 38.11
      65 38.11
29/10/2025 18:30:27.469 20   38.185
      20 38.185
      20 38.185
29/10/2025 18:29:43.025 3   38.185
      3 38.185
      3 38.185
29/10/2025 18:29:00.719 3   38.17
      3 38.17
      3 38.17
29/10/2025 18:28:14.483 9   38.175
      9 38.175
      9 38.175
29/10/2025 18:27:28.304 8   38.165
      8 38.165
      8 38.165
29/10/2025 18:27:16.167 11   38.105
      11 38.105
      11 38.105
29/10/2025 18:26:10.783 3   38.165
      3 38.165
      3 38.165
29/10/2025 18:25:48.142 2   38.165
      2 38.165
      2 38.165
29/10/2025 18:25:07.696 3   38.11
      3 38.11
      3 38.11
29/10/2025 18:24:58.762 1   38.19
      1 38.19
      1 38.19
29/10/2025 18:24:31.629 50   38.19
      50 38.19
      50 38.19
29/10/2025 18:24:20.713 6   38.185
      6 38.185
      6 38.185
29/10/2025 18:24:12.270 1   38.18
      1 38.18
      1 38.18
29/10/2025 18:24:04.828 3   38.18
      3 38.18
      3 38.18
29/10/2025 18:23:39.681 26   38.105
      26 38.105
      26 38.105
29/10/2025 18:23:35.554 3   38.105
      3 38.105
      3 38.105
29/10/2025 18:23:05.064 1   38.175
      1 38.175
      1 38.175
29/10/2025 18:22:29.850 3   38.17
      3 38.17
      3 38.17
29/10/2025 18:21:17.648 26   38.105
      26 38.105
      26 38.105
29/10/2025 18:20:52.041 150   38.175
      150 38.175
      150 38.175
29/10/2025 18:20:09.877 105   38.105
      105 38.105
      105 38.105
29/10/2025 18:20:03.543 1   38.18
      1 38.18
      1 38.18
29/10/2025 18:18:29.196 9   38.185
      9 38.185
      9 38.185
29/10/2025 18:18:06.657 3   38.19
      3 38.19
      3 38.19
29/10/2025 18:17:43.324 1   38.185
      1 38.185
      1 38.185
29/10/2025 18:16:37.634 3   38.20
      3 38.20
      3 38.20
29/10/2025 18:13:22.117 40   38.215
      40 38.215
      40 38.215
29/10/2025 18:12:25.013 139   38.135
      139 38.135
      139 38.135
29/10/2025 18:10:39.327 90   38.13
      90 38.13
      90 38.13
29/10/2025 18:10:37.552 100   38.21
      100 38.21
      100 38.21
29/10/2025 18:10:31.679 86   38.21
      86 38.21
      86 38.21
29/10/2025 18:10:06.330 3   38.135
      3 38.135
      3 38.135
29/10/2025 18:09:31.706 2   38.22
      2 38.22
      2 38.22
29/10/2025 18:09:26.252 124   38.145
      124 38.145
      124 38.145
29/10/2025 18:09:02.832 2   38.22
      2 38.22
      2 38.22
29/10/2025 18:08:40.892 40   38.215
      40 38.215
      40 38.215
29/10/2025 18:08:08.090 78   38.23
      78 38.23
      78 38.23
29/10/2025 18:07:52.905 1   38.23
      1 38.23
      1 38.23
29/10/2025 18:07:26.138 3   38.15
      3 38.15
      3 38.15
29/10/2025 18:07:05.910 3   38.15
      3 38.15
      3 38.15
29/10/2025 18:06:52.730 1   38.23
      1 38.23
      1 38.23
29/10/2025 18:06:13.379 11   38.23
      11 38.23
      11 38.23
29/10/2025 18:05:50.536 11   38.225
      11 38.225
      11 38.225
29/10/2025 18:05:41.445 17   38.15
      17 38.15
      17 38.15
29/10/2025 18:05:28.496 5   38.23
      5 38.23
      5 38.23
29/10/2025 18:04:48.046 1   38.235
      1 38.235
      1 38.235
29/10/2025 18:04:10.235 50   38.225
      50 38.225
      50 38.225
29/10/2025 18:03:36.805 3   38.135
      3 38.135
      3 38.135
29/10/2025 18:03:19.392 2   38.22
      2 38.22
      2 38.22
29/10/2025 18:02:46.384 210   38.215
      210 38.215
      210 38.215
29/10/2025 18:01:34.892 52   38.205
      52 38.205
      52 38.205
29/10/2025 17:59:07.317 2   38.19
      2 38.19
      2 38.19
29/10/2025 17:58:37.837 524   38.205
      524 38.205
      524 38.205
29/10/2025 17:58:37.433 5   38.125
      5 38.125
      5 38.125
29/10/2025 17:57:07.084 3   38.125
      3 38.125
      3 38.125
29/10/2025 17:57:01.657 210   38.20
      24 38.20
      186 38.20
      210 38.20
29/10/2025 17:56:57.032 14   38.20
      14 38.20
      14 38.20
29/10/2025 17:56:32.386 2   38.19
      2 38.19
      2 38.19
29/10/2025 17:56:18.997 300   38.11
      300 38.11
      300 38.11
29/10/2025 17:56:10.010 200   38.11
      200 38.11
      200 38.11
29/10/2025 17:55:33.234 250   38.105
      250 38.105
      250 38.105
29/10/2025 17:55:08.359 261   38.18
      261 38.18
      261 38.18
29/10/2025 17:54:28.975 130   38.185
      130 38.185
      130 38.185
29/10/2025 17:54:20.954 426   38.185
      426 38.185
      426 38.185
29/10/2025 17:52:46.341 14   38.175
      14 38.175
      14 38.175
29/10/2025 17:52:42.502 13   38.18
      13 38.18
      13 38.18
29/10/2025 17:52:37.186 18   38.105
      18 38.105
      18 38.105
29/10/2025 17:52:35.829 80   38.105
      80 38.105
      80 38.105
29/10/2025 17:52:15.750 1   38.165
      1 38.165
      1 38.165
29/10/2025 17:51:19.547 1   38.14
      1 38.14
      1 38.14
29/10/2025 17:50:43.867 3   38.135
      3 38.135
      3 38.135
29/10/2025 17:50:17.253 16   38.05
      16 38.05
      16 38.05
29/10/2025 17:49:05.251 5   38.135
      5 38.135
      5 38.135
29/10/2025 17:48:58.997 1   38.14
      1 38.14
      1 38.14
29/10/2025 17:48:58.222 3   38.14
      3 38.14
      3 38.14
29/10/2025 17:48:49.258 1   38.14
      1 38.14
      1 38.14
29/10/2025 17:48:21.199 40   38.155
      40 38.155
      40 38.155
29/10/2025 17:46:04.372 30   38.16
      30 38.16
      30 38.16
29/10/2025 17:45:53.959 1   38.16
      1 38.16
      1 38.16
29/10/2025 17:45:31.503 1   38.105
      1 38.105
      1 38.105
29/10/2025 17:44:55.617 13   38.105
      13 38.105
      13 38.105
29/10/2025 17:44:36.059 3   38.105
      3 38.105
      3 38.105
29/10/2025 17:44:28.056 6   38.145
      6 38.145
      6 38.145
29/10/2025 17:44:25.189 3   38.14
      3 38.14
      3 38.14
29/10/2025 17:44:00.581 367   38.13
      367 38.13
      367 38.13
29/10/2025 17:43:12.435 1   38.13
      1 38.13
      1 38.13
29/10/2025 17:43:11.026 8   38.13
      8 38.13
      8 38.13
29/10/2025 17:43:08.609 2   38.125
      2 38.125
      2 38.125
29/10/2025 17:43:06.623 100   38.125
      100 38.125
      100 38.125
29/10/2025 17:42:01.301 8   38.12
      8 38.12
      8 38.12
29/10/2025 17:41:51.401 500   38.045
      500 38.045
      150 38.045
      350 38.045
29/10/2025 17:41:37.452 1   38.125
      1 38.125
      1 38.125
29/10/2025 17:41:26.388 3   38.13
      3 38.13
      3 38.13
29/10/2025 17:41:01.537 6   38.115
      6 38.115
      6 38.115
29/10/2025 17:40:48.659 1   38.12
      1 38.12
      1 38.12
29/10/2025 17:40:37.088 3   38.035
      3 38.035
      3 38.035
29/10/2025 17:40:17.468 2   38.115
      2 38.115
      2 38.115
29/10/2025 17:38:07.558 650   38.095
      650 38.095
      650 38.095
29/10/2025 17:38:05.777 7   38.09
      7 38.09
      7 38.09
29/10/2025 17:37:58.121 3   38.095
      3 38.095
      3 38.095
29/10/2025 17:37:35.617 3   38.015
      3 38.015
      3 38.015
29/10/2025 17:37:27.030 113   38.015
      113 38.015
      113 38.015
29/10/2025 17:36:57.349 3   38.085
      3 38.085
      3 38.085
29/10/2025 17:35:40.381 14   38.115
      14 38.115
      14 38.115
29/10/2025 17:35:38.668 1   38.11
      1 38.11
      1 38.11
29/10/2025 17:34:36.776 3   38.035
      3 38.035
      3 38.035
29/10/2025 17:34:20.071 2   38.115
      2 38.115
      2 38.115
29/10/2025 17:33:55.723 1   38.12
      1 38.12
      1 38.12
29/10/2025 17:33:41.136 1   38.05
      1 38.05
      1 38.05
29/10/2025 17:32:58.174 1   38.045
      1 38.045
      1 38.045
29/10/2025 17:32:33.924 2   38.045
      2 38.045
      2 38.045
29/10/2025 17:31:59.105 1   38.12
      1 38.12
      1 38.12
29/10/2025 17:31:29.021 6   38.12
      6 38.12
      6 38.12
29/10/2025 17:30:38.601 500   38.09
      500 38.09
      500 38.09
29/10/2025 17:29:25.538 8   38.085
      8 38.085
      8 38.085
29/10/2025 17:28:55.952 14   38.085
      14 38.085
      14 38.085
29/10/2025 17:28:20.133 155   38.075
      155 38.075
      155 38.075
29/10/2025 17:28:06.244 1   38.08
      1 38.08
      1 38.08
29/10/2025 17:28:05.947 3   38.075
      3 38.075
      3 38.075
29/10/2025 17:27:58.100 3   38.08
      3 38.08
      3 38.08
29/10/2025 17:27:51.846 2   38.08
      2 38.08
      2 38.08
29/10/2025 17:27:40.078 53   38.085
      53 38.085
      53 38.085
29/10/2025 17:27:37.065 26   38.085
      26 38.085
      26 38.085
29/10/2025 17:27:07.276 1   38.085
      1 38.085
      1 38.085
29/10/2025 17:26:57.821 6   38.085
      6 38.085
      6 38.085
29/10/2025 17:25:59.973 656   38.08
      656 38.08
      656 38.08
29/10/2025 17:24:54.350 1   38.085
      1 38.085
      1 38.085
29/10/2025 17:22:39.114 1   38.055
      1 38.055
      1 38.055
29/10/2025 17:21:56.627 75   38.055
      75 38.055
      75 38.055
29/10/2025 17:20:21.767 45   38.045
      45 38.045
      45 38.045
29/10/2025 17:19:56.042 4   38.035
      4 38.035
      4 38.035
29/10/2025 17:19:32.110 8   38.035
      8 38.035
      8 38.035
29/10/2025 17:18:36.016 6   38.025
      6 38.025
      6 38.025
29/10/2025 17:18:34.831 145   38.025
      145 38.025
      145 38.025
29/10/2025 17:18:31.906 14   38.04
      14 38.04
      14 38.04
29/10/2025 17:18:07.157 3   38.035
      3 38.035
      3 38.035
29/10/2025 17:17:43.807 3   38.04
      3 38.04
      3 38.04
29/10/2025 17:17:31.235 250   38.035
      250 38.035
      250 38.035
29/10/2025 17:17:24.666 268   38.03
      268 38.03
      268 38.03
29/10/2025 17:17:14.938 2   38.025
      2 38.025
      2 38.025
29/10/2025 17:16:58.842 14   38.035
      14 38.035
      14 38.035
29/10/2025 17:16:36.709 3   38.04
      3 38.04
      3 38.04
29/10/2025 17:16:33.493 6   38.04
      6 38.04
      6 38.04
29/10/2025 17:16:29.970 4   38.045
      4 38.045
      4 38.045
29/10/2025 17:16:20.722 30   38.04
      30 38.04
      30 38.04
29/10/2025 17:15:54.061 15   38.03
      15 38.03
      13 38.03
      2 38.03
29/10/2025 17:13:35.708 3   38.01
      3 38.01
      3 38.01
29/10/2025 17:13:21.430 3   38.005
      3 38.005
      3 38.005
29/10/2025 17:13:04.128 22   38.015
      22 38.015
      22 38.015
29/10/2025 17:12:44.919 3   38.005
      3 38.005
      3 38.005
29/10/2025 17:12:09.933 3   38.00
      3 38.00
      3 38.00
29/10/2025 17:10:42.276 12   37.995
      12 37.995
      12 37.995
29/10/2025 17:10:38.656 1   38.00
      1 38.00
      1 38.00
29/10/2025 17:09:52.115 6   37.985
      6 37.985
      6 37.985
29/10/2025 17:09:51.876 16   37.98
      16 37.98
      16 37.98
29/10/2025 17:09:49.326 192   37.98
      192 37.98
      192 37.98
29/10/2025 17:08:55.668 140   38.02
      140 38.02
      140 38.02
29/10/2025 17:08:52.350 15   38.03
      15 38.03
      15 38.03
29/10/2025 17:08:36.629 1   38.025
      1 38.025
      1 38.025
29/10/2025 17:08:35.079 600   38.02
      600 38.02
      600 38.02
29/10/2025 17:08:23.547 1   38.03
      1 38.03
      1 38.03
29/10/2025 17:08:02.523 725   38.015
      725 38.015
      725 38.015
29/10/2025 17:07:14.529 6   38.00
      6 38.00
      6 38.00
29/10/2025 17:06:34.046 15   38.015
      15 38.015
      15 38.015
29/10/2025 17:06:04.291 50   38.01
      50 38.01
      50 38.01
29/10/2025 17:05:58.419 6   38.00
      6 38.00
      6 38.00
29/10/2025 17:05:36.341 3   38.01
      3 38.01
      3 38.01
29/10/2025 17:05:23.450 7   38.02
      7 38.02
      6 38.02
      1 38.02
29/10/2025 17:04:39.978 1 043   37.995
      1 043 37.995
      25 37.995
      1 018 37.995
29/10/2025 17:04:39.926 2 000   37.995
      1 982 37.995
      2 000 37.995
      18 37.995
29/10/2025 17:04:39.812 386   38.00
      386 38.00
      1 38.00
      10 38.00
      330 38.00
      10 38.00
      20 38.00
      10 38.00
      5 38.00
29/10/2025 17:04:19.965 200   38.01
      200 38.01
      200 38.01
29/10/2025 17:03:29.150 3   38.05
      3 38.05
      3 38.05
29/10/2025 17:03:07.719 20   38.045
      20 38.045
      20 38.045
29/10/2025 17:02:58.571 400   38.05
      400 38.05
      200 38.05
      200 38.05
29/10/2025 17:02:37.720 2   38.065
      2 38.065
      2 38.065
29/10/2025 17:02:25.480 50   38.06
      50 38.06
      50 38.06
29/10/2025 17:01:05.662 3   38.085
      3 38.085
      3 38.085
29/10/2025 17:00:59.210 4   38.08
      4 38.08
      4 38.08
29/10/2025 17:00:53.589 1   38.085
      1 38.085
      1 38.085

       

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