iShare.NASDAQ-100 UCITS ETF DE

279

260

195.84

Date Time Volume Order Volume Price
01/08/2025 11:13:00.519 8   195.84
      8 195.84
      8 195.84
01/08/2025 11:12:14.367 75   195.92
      75 195.92
      75 195.92
01/08/2025 11:08:31.029 1   195.94
      1 195.94
      1 195.94
01/08/2025 11:07:24.078 1   196.04
      1 196.04
      1 196.04
01/08/2025 11:06:47.886 25   195.96
      25 195.96
      25 195.96
01/08/2025 11:06:15.132 10   195.92
      10 195.92
      10 195.92
01/08/2025 11:05:34.678 2   196.02
      2 196.02
      2 196.02
01/08/2025 11:04:28.199 1   195.98
      1 195.98
      1 195.98
01/08/2025 11:04:06.931 150   195.94
      150 195.94
      150 195.94
01/08/2025 11:01:43.280 1   195.90
      1 195.90
      1 195.90
01/08/2025 11:01:27.700 204   195.94
      204 195.94
      204 195.94
01/08/2025 11:00:56.070 1   195.90
      1 195.90
      1 195.90
01/08/2025 11:00:47.692 2   195.92
      2 195.92
      2 195.92
01/08/2025 11:00:33.912 35   195.90
      35 195.90
      35 195.90
01/08/2025 10:59:04.968 25   195.88
      25 195.88
      25 195.88
01/08/2025 10:56:38.036 3   195.94
      3 195.94
      3 195.94
01/08/2025 10:56:07.835 1   195.96
      1 195.96
      1 195.96
01/08/2025 10:55:33.602 2   195.94
      2 195.94
      2 195.94
01/08/2025 10:54:51.692 200   195.88
      200 195.88
      200 195.88
01/08/2025 10:54:33.823 1   195.88
      1 195.88
      1 195.88
01/08/2025 10:53:24.903 1   195.88
      1 195.88
      1 195.88
01/08/2025 10:53:11.089 5   195.84
      5 195.84
      5 195.84
01/08/2025 10:52:58.532 100   195.86
      100 195.86
      100 195.86
01/08/2025 10:48:32.135 50   195.78
      50 195.78
      50 195.78
01/08/2025 10:42:34.202 250   195.58
      250 195.58
      250 195.58
01/08/2025 10:42:07.764 10   195.54
      10 195.54
      10 195.54
01/08/2025 10:41:32.207 4   195.42
      4 195.42
      4 195.42
01/08/2025 10:40:20.141 5   195.32
      5 195.32
      5 195.32
01/08/2025 10:40:19.062 1   195.32
      1 195.32
      1 195.32
01/08/2025 10:39:59.399 13   195.36
      13 195.36
      13 195.36
01/08/2025 10:37:15.299 1   195.52
      1 195.52
      1 195.52
01/08/2025 10:37:11.642 100   195.48
      100 195.48
      100 195.48
01/08/2025 10:35:27.745 3   195.50
      3 195.50
      3 195.50
01/08/2025 10:34:03.896 102   195.46
      102 195.46
      102 195.46
01/08/2025 10:30:38.033 10   195.52
      10 195.52
      10 195.52
01/08/2025 10:29:59.273 28   195.40
      28 195.40
      28 195.40
01/08/2025 10:29:36.768 20   195.34
      20 195.34
      20 195.34
01/08/2025 10:29:02.825 3   195.46
      3 195.46
      3 195.46
01/08/2025 10:29:00.757 9   195.44
      9 195.44
      9 195.44
01/08/2025 10:28:43.689 5   195.46
      5 195.46
      5 195.46
01/08/2025 10:28:19.761 3   195.48
      3 195.48
      3 195.48
01/08/2025 10:28:16.660 6   195.46
      6 195.46
      6 195.46
01/08/2025 10:28:12.293 12   195.48
      12 195.48
      12 195.48
01/08/2025 10:25:38.509 2   195.76
      2 195.76
      2 195.76
01/08/2025 10:25:24.490 1   195.84
      1 195.84
      1 195.84
01/08/2025 10:23:38.019 3   195.86
      3 195.86
      3 195.86
01/08/2025 10:23:22.737 1   195.94
      1 195.94
      1 195.94
01/08/2025 10:22:35.797 4   195.88
      4 195.88
      4 195.88
01/08/2025 10:17:33.105 15   196.12
      15 196.12
      15 196.12
01/08/2025 10:16:51.766 1   196.06
      1 196.06
      1 196.06
01/08/2025 10:16:31.717 1   196.14
      1 196.14
      1 196.14
01/08/2025 10:16:27.570 1   196.12
      1 196.12
      1 196.12
01/08/2025 10:13:10.736 1   196.04
      1 196.04
      1 196.04
01/08/2025 10:12:18.081 3   195.90
      3 195.90
      3 195.90
01/08/2025 10:10:19.330 100   195.94
      100 195.94
      100 195.94
01/08/2025 10:09:48.427 10   196.04
      10 196.04
      10 196.04
01/08/2025 10:07:52.483 1   196.14
      1 196.14
      1 196.14
01/08/2025 10:07:48.959 1   196.14
      1 196.14
      1 196.14
01/08/2025 10:05:31.795 1   196.06
      1 196.06
      1 196.06
01/08/2025 10:05:21.017 1   196.02
      1 196.02
      1 196.02
01/08/2025 10:04:37.354 2   196.00
      2 196.00
      2 196.00
01/08/2025 10:04:23.417 5   196.04
      5 196.04
      5 196.04
01/08/2025 10:02:08.014 3   196.04
      3 196.04
      3 196.04
01/08/2025 10:01:53.428 1   196.12
      1 196.12
      1 196.12
01/08/2025 09:54:23.309 12   196.02
      12 196.02
      12 196.02
01/08/2025 09:54:15.805 1   196.02
      1 196.02
      1 196.02
01/08/2025 09:51:38.678 12   195.96
      12 195.96
      12 195.96
01/08/2025 09:50:33.590 8   195.96
      8 195.96
      8 195.96
01/08/2025 09:49:57.081 4   195.94
      4 195.94
      4 195.94
01/08/2025 09:49:53.869 1   195.96
      1 195.96
      1 195.96
01/08/2025 09:47:01.628 1   196.08
      1 196.08
      1 196.08
01/08/2025 09:44:54.839 2   196.06
      2 196.06
      2 196.06
01/08/2025 09:44:35.924 2   196.02
      2 196.02
      2 196.02
01/08/2025 09:42:15.461 45   195.94
      45 195.94
      45 195.94
01/08/2025 09:41:07.647 3   195.94
      3 195.94
      3 195.94
01/08/2025 09:41:03.112 1   195.96
      1 195.96
      1 195.96
01/08/2025 09:40:43.995 1   195.94
      1 195.94
      1 195.94
01/08/2025 09:40:42.479 1   195.90
      1 195.90
      1 195.90
01/08/2025 09:39:37.469 4   196.06
      4 196.06
      4 196.06
01/08/2025 09:39:37.389 1   196.08
      1 196.08
      1 196.08
01/08/2025 09:39:31.932 1   196.08
      1 196.08
      1 196.08
01/08/2025 09:39:25.495 29   196.06
      29 196.06
      29 196.06
01/08/2025 09:39:15.531 24   196.08
      24 196.08
      24 196.08
01/08/2025 09:39:13.021 1   196.10
      1 196.10
      1 196.10
01/08/2025 09:38:41.925 1   196.10
      1 196.10
      1 196.10
01/08/2025 09:38:38.914 3   196.14
      3 196.14
      3 196.14
01/08/2025 09:38:35.990 1   196.14
      1 196.14
      1 196.14
01/08/2025 09:38:31.143 290   196.06
      290 196.06
      290 196.06
01/08/2025 09:38:07.575 5   196.12
      5 196.12
      5 196.12
01/08/2025 09:38:01.949 1   196.14
      1 196.14
      1 196.14
01/08/2025 09:38:01.876 1   196.14
      1 196.14
      1 196.14
01/08/2025 09:37:39.943 1   196.08
      1 196.08
      1 196.08
01/08/2025 09:37:05.623 1   196.08
      1 196.08
      1 196.08
01/08/2025 09:36:46.722 300   196.14
      300 196.14
      300 196.14
01/08/2025 09:36:11.333 172   195.94
      19 195.94
      172 195.94
      96 195.94
      57 195.94
01/08/2025 09:36:04.761 1   196.08
      1 196.08
      1 196.08
01/08/2025 09:36:02.342 1   196.06
      1 196.06
      1 196.06
01/08/2025 09:35:37.485 4   196.10
      4 196.10
      4 196.10
01/08/2025 09:35:34.361 1   196.14
      1 196.14
      1 196.14
01/08/2025 09:35:10.905 1   196.12
      1 196.12
      1 196.12
01/08/2025 09:35:02.852 1   196.08
      1 196.08
      1 196.08
01/08/2025 09:34:32.060 1   196.08
      1 196.08
      1 196.08
01/08/2025 09:34:04.272 1   196.14
      1 196.14
      1 196.14
01/08/2025 09:33:37.626 3   196.18
      3 196.18
      3 196.18
01/08/2025 09:33:12.558 2   196.16
      2 196.16
      2 196.16
01/08/2025 09:33:11.754 1   196.16
      1 196.16
      1 196.16
01/08/2025 09:33:09.137 1   196.16
      1 196.16
      1 196.16
01/08/2025 09:32:37.645 4   196.14
      4 196.14
      4 196.14
01/08/2025 09:32:33.412 2   196.16
      2 196.16
      2 196.16
01/08/2025 09:32:33.204 3   196.16
      3 196.16
      3 196.16
01/08/2025 09:32:11.880 1   196.20
      1 196.20
      1 196.20
01/08/2025 09:32:10.067 1   196.20
      1 196.20
      1 196.20
01/08/2025 09:32:08.859 1   196.22
      1 196.22
      1 196.22
01/08/2025 09:32:03.720 1   196.22
      1 196.22
      1 196.22
01/08/2025 09:32:03.421 30   196.22
      30 196.22
      30 196.22
01/08/2025 09:31:42.283 1   196.20
      1 196.20
      1 196.20
01/08/2025 09:31:28.309 82   196.20
      82 196.20
      82 196.20
01/08/2025 09:31:11.709 1 495   196.22
      1 495 196.22
      1 495 196.22
01/08/2025 09:30:54.305 258   196.26
      258 196.26
      258 196.26
01/08/2025 09:30:34.058 1   196.24
      1 196.24
      1 196.24
01/08/2025 09:30:07.884 3   196.12
      3 196.12
      3 196.12
01/08/2025 09:29:38.908 3   196.16
      3 196.16
      3 196.16
01/08/2025 09:29:08.818 1   196.20
      1 196.20
      1 196.20
01/08/2025 09:28:42.155 1   196.24
      1 196.24
      1 196.24
01/08/2025 09:28:38.734 1   196.24
      1 196.24
      1 196.24
01/08/2025 09:28:37.533 5   196.20
      5 196.20
      2 196.20
      3 196.20
01/08/2025 09:28:33.800 1   196.24
      1 196.24
      1 196.24
01/08/2025 09:28:32.696 1   196.24
      1 196.24
      1 196.24
01/08/2025 09:28:15.793 1   196.26
      1 196.26
      1 196.26
01/08/2025 09:28:05.734 1   196.26
      1 196.26
      1 196.26
01/08/2025 09:27:48.924 2   196.30
      2 196.30
      2 196.30
01/08/2025 09:27:34.638 1   196.28
      1 196.28
      1 196.28
01/08/2025 09:27:10.995 1   196.26
      1 196.26
      1 196.26
01/08/2025 09:27:10.091 1   196.24
      1 196.24
      1 196.24
01/08/2025 09:27:07.778 4   196.24
      4 196.24
      4 196.24
01/08/2025 09:27:07.573 1   196.26
      1 196.26
      1 196.26
01/08/2025 09:27:05.354 100   196.26
      100 196.26
      100 196.26
01/08/2025 09:26:37.390 1   196.36
      1 196.36
      1 196.36
01/08/2025 09:26:35.583 1   196.36
      1 196.36
      1 196.36
01/08/2025 09:26:35.080 1   196.36
      1 196.36
      1 196.36
01/08/2025 09:26:06.494 1   196.46
      1 196.46
      1 196.46
01/08/2025 09:25:37.711 6   196.38
      6 196.38
      6 196.38
01/08/2025 09:25:34.289 1   196.42
      1 196.42
      1 196.42
01/08/2025 09:25:31.674 1   196.42
      1 196.42
      1 196.42
01/08/2025 09:25:13.966 1   196.42
      1 196.42
      1 196.42
01/08/2025 09:25:07.728 1   196.40
      1 196.40
      1 196.40
01/08/2025 09:24:36.734 1   196.34
      1 196.34
      1 196.34
01/08/2025 09:24:06.136 1   196.38
      1 196.38
      1 196.38
01/08/2025 09:24:04.954 1   196.38
      1 196.38
      1 196.38
01/08/2025 09:23:37.864 3   196.24
      3 196.24
      3 196.24
01/08/2025 09:23:34.238 1   196.28
      1 196.28
      1 196.28
01/08/2025 09:23:08.289 1   196.28
      1 196.28
      1 196.28
01/08/2025 09:22:43.808 180   196.24
      180 196.24
      180 196.24
01/08/2025 09:22:07.783 3   196.32
      3 196.32
      3 196.32
01/08/2025 09:22:05.590 2   196.36
      2 196.36
      2 196.36
01/08/2025 09:22:03.070 1   196.36
      1 196.36
      1 196.36
01/08/2025 09:21:39.126 1   196.28
      1 196.28
      1 196.28
01/08/2025 09:20:34.325 1   196.36
      1 196.36
      1 196.36
01/08/2025 09:20:33.514 1   196.36
      1 196.36
      1 196.36
01/08/2025 09:20:07.943 3   196.30
      3 196.30
      3 196.30
01/08/2025 09:19:36.526 1   196.40
      1 196.40
      1 196.40
01/08/2025 09:19:05.026 1   196.42
      1 196.42
      1 196.42
01/08/2025 09:18:39.565 1   196.44
      1 196.44
      1 196.44
01/08/2025 09:18:38.467 3   196.44
      3 196.44
      3 196.44
01/08/2025 09:18:38.363 1   196.46
      1 196.46
      1 196.46
01/08/2025 09:18:33.136 1   196.46
      1 196.46
      1 196.46
01/08/2025 09:18:17.520 1   196.42
      1 196.42
      1 196.42
01/08/2025 09:18:02.324 1   196.46
      1 196.46
      1 196.46
01/08/2025 09:17:56.292 1   196.48
      1 196.48
      1 196.48
01/08/2025 09:17:43.010 26   196.44
      26 196.44
      26 196.44
01/08/2025 09:17:38.471 3   196.44
      3 196.44
      3 196.44
01/08/2025 09:17:33.032 1   196.48
      1 196.48
      1 196.48
01/08/2025 09:17:14.816 1   196.44
      1 196.44
      1 196.44
01/08/2025 09:17:03.249 1   196.42
      1 196.42
      1 196.42
01/08/2025 09:16:10.925 3   196.40
      3 196.40
      3 196.40
01/08/2025 09:16:07.505 4   196.36
      4 196.36
      4 196.36
01/08/2025 09:15:41.150 6   196.42
      6 196.42
      6 196.42
01/08/2025 09:15:38.831 1   196.40
      1 196.40
      1 196.40
01/08/2025 09:15:32.660 20   196.40
      20 196.40
      20 196.40
01/08/2025 09:15:14.777 1   196.52
      1 196.52
      1 196.52
01/08/2025 09:14:14.124 10   196.50
      10 196.50
      10 196.50
01/08/2025 09:14:04.565 1   196.52
      1 196.52
      1 196.52
01/08/2025 09:13:43.639 1   196.52
      1 196.52
      1 196.52
01/08/2025 09:13:37.709 4   196.48
      4 196.48
      4 196.48
01/08/2025 09:13:13.641 1   196.60
      1 196.60
      1 196.60
01/08/2025 09:13:07.905 1   196.58
      1 196.58
      1 196.58
01/08/2025 09:13:06.490 1   196.58
      1 196.58
      1 196.58
01/08/2025 09:11:42.809 1   196.48
      1 196.48
      1 196.48
01/08/2025 09:11:04.496 1   196.44
      1 196.44
      1 196.44
01/08/2025 09:11:02.453 1   196.48
      1 196.48
      1 196.48
01/08/2025 09:10:37.516 3   196.50
      3 196.50
      3 196.50
01/08/2025 09:10:32.974 1   196.54
      1 196.54
      1 196.54
01/08/2025 09:10:32.337 31   196.50
      31 196.50
      31 196.50
01/08/2025 09:10:08.518 1   196.52
      1 196.52
      1 196.52
01/08/2025 09:09:36.384 90   196.48
      90 196.48
      90 196.48
01/08/2025 09:09:09.875 1   196.52
      1 196.52
      1 196.52
01/08/2025 09:08:04.990 1   196.68
      1 196.68
      1 196.68
01/08/2025 09:07:43.068 6   196.72
      6 196.72
      6 196.72
01/08/2025 09:07:39.343 2   196.76
      2 196.76
      2 196.76
01/08/2025 09:07:35.627 1   196.72
      1 196.72
      1 196.72
01/08/2025 09:07:34.925 1   196.72
      1 196.72
      1 196.72
01/08/2025 09:07:32.288 6   196.70
      6 196.70
      6 196.70
01/08/2025 09:07:29.080 1   196.66
      1 196.66
      1 196.66
01/08/2025 09:07:14.917 1   196.66
      1 196.66
      1 196.66
01/08/2025 09:07:12.794 1   196.66
      1 196.66
      1 196.66
01/08/2025 09:06:42.705 1   196.70
      1 196.70
      1 196.70
01/08/2025 09:06:23.196 3   196.70
      3 196.70
      3 196.70
01/08/2025 09:06:15.437 1   196.72
      1 196.72
      1 196.72
01/08/2025 09:06:14.631 1   196.72
      1 196.72
      1 196.72
01/08/2025 09:06:03.666 1   196.70
      1 196.70
      1 196.70
01/08/2025 09:06:03.352 9   196.70
      9 196.70
      9 196.70
01/08/2025 09:05:38.420 1   196.68
      1 196.68
      1 196.68
01/08/2025 09:05:04.909 3   196.62
      3 196.62
      3 196.62
01/08/2025 09:05:04.855 5   196.64
      5 196.64
      5 196.64
01/08/2025 09:05:02.294 14   196.62
      14 196.62
      14 196.62
01/08/2025 09:04:50.217 1   196.66
      1 196.66
      1 196.66
01/08/2025 09:04:48.197 1   196.66
      1 196.66
      1 196.66
01/08/2025 09:04:44.581 1   196.66
      1 196.66
      1 196.66
01/08/2025 09:04:42.065 2   196.64
      2 196.64
      2 196.64
01/08/2025 09:04:37.490 1   196.68
      1 196.68
      1 196.68
01/08/2025 09:04:36.376 177   196.66
      177 196.66
      177 196.66
01/08/2025 09:04:36.074 66   196.66
      66 196.66
      66 196.66
01/08/2025 09:04:35.863 52   196.66
      52 196.66
      52 196.66
01/08/2025 09:04:32.311 1   196.76
      1 196.76
      1 196.76
01/08/2025 09:04:22.206 81   196.62
      1 196.62
      1 196.62
      1 196.62
      1 196.62
      1 196.62
      1 196.62
      1 196.62
      1 196.62
      1 196.62
      65 196.62
      1 196.62
      1 196.62
      46 196.62
      1 196.62
      3 196.62
      35 196.62
      1 196.62
01/08/2025 08:50:33.705 30   196.80
      30 196.80
      30 196.80
01/08/2025 08:50:22.734 6   196.78
      6 196.78
      6 196.78
01/08/2025 08:48:50.943 80   196.82
      80 196.82
      80 196.82
01/08/2025 08:47:55.371 18   196.72
      18 196.72
      18 196.72
01/08/2025 08:46:37.425 3   196.66
      3 196.66
      3 196.66
01/08/2025 08:46:23.439 1   196.70
      1 196.70
      1 196.70
01/08/2025 08:42:36.862 10   196.64
      10 196.64
      10 196.64
01/08/2025 08:33:44.899 3   196.70
      3 196.70
      3 196.70
01/08/2025 08:33:31.455 1   196.72
      1 196.72
      1 196.72
01/08/2025 08:32:17.850 1   196.68
      1 196.68
      1 196.68
01/08/2025 08:29:17.777 15   196.64
      15 196.64
      15 196.64
01/08/2025 08:25:58.906 10   196.72
      10 196.72
      10 196.72
01/08/2025 08:25:58.850 4   196.72
      4 196.72
      4 196.72
01/08/2025 08:18:21.795 1   196.82
      1 196.82
      1 196.82
01/08/2025 08:18:05.250 6   196.76
      6 196.76
      6 196.76
01/08/2025 08:12:52.974 4   196.82
      4 196.82
      4 196.82
01/08/2025 08:07:24.122 149   196.94
      149 196.94
      149 196.94
01/08/2025 08:04:14.769 1   196.98
      1 196.98
      1 196.98
01/08/2025 08:04:10.334 1   197.00
      1 197.00
      1 197.00
01/08/2025 08:03:44.668 1   197.00
      1 197.00
      1 197.00
01/08/2025 08:03:13.676 6   196.96
      6 196.96
      6 196.96
01/08/2025 08:00:56.520 1   196.90
      1 196.90
      1 196.90
01/08/2025 08:00:47.059 1   196.92
      1 196.92
      1 196.92
01/08/2025 08:00:34.772 37   196.92
      37 196.92
      37 196.92
01/08/2025 08:00:15.444 22   196.94
      22 196.94
      22 196.94
01/08/2025 07:57:05.062 1   196.94
      1 196.94
      1 196.94
01/08/2025 07:52:32.642 34   196.94
      34 196.94
      34 196.94
01/08/2025 07:50:37.496 500   196.94
      500 196.94
      500 196.94
01/08/2025 07:43:37.531 12   197.06
      12 197.06
      12 197.06
01/08/2025 07:38:19.743 62   197.12
      62 197.12
      62 197.12
01/08/2025 07:36:32.369 15   197.22
      15 197.22
      15 197.22
01/08/2025 07:33:29.057 2   197.30
      2 197.30
      2 197.30
01/08/2025 07:30:38.205 2   197.24
      2 197.24
      2 197.24
01/08/2025 07:30:00.489 35   197.20
      35 197.20
      35 197.20
01/08/2025 07:30:00.245 56   197.20
      50 197.20
      55 197.20
      6 197.20
      1 197.20
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