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

2625

2241

38.175

       

Date Time Volume Order Volume Price
03/11/2025 16:22:54.507 65   38.175
      65 38.175
      65 38.175
03/11/2025 16:22:16.186 4   38.175
      4 38.175
      4 38.175
03/11/2025 16:22:03.208 3   38.17
      3 38.17
      3 38.17
03/11/2025 16:21:53.050 38   38.18
      38 38.18
      38 38.18
03/11/2025 16:21:52.650 2   38.185
      2 38.185
      2 38.185
03/11/2025 16:21:13.617 53   38.175
      53 38.175
      53 38.175
03/11/2025 16:20:56.402 1   38.15
      1 38.15
      1 38.15
03/11/2025 16:20:39.771 250   38.165
      250 38.165
      250 38.165
03/11/2025 16:20:28.589 3   38.16
      3 38.16
      3 38.16
03/11/2025 16:19:46.721 14   38.18
      14 38.18
      14 38.18
03/11/2025 16:18:59.589 21   38.16
      21 38.16
      21 38.16
03/11/2025 16:18:22.311 250   38.17
      250 38.17
      250 38.17
03/11/2025 16:18:13.098 1   38.185
      1 38.185
      1 38.185
03/11/2025 16:18:05.753 1   38.155
      1 38.155
      1 38.155
03/11/2025 16:17:58.365 124   38.16
      124 38.16
      124 38.16
03/11/2025 16:17:52.872 6   38.165
      6 38.165
      6 38.165
03/11/2025 16:16:18.171 9   38.165
      9 38.165
      9 38.165
03/11/2025 16:15:59.796 11   38.165
      11 38.165
      11 38.165
03/11/2025 16:15:48.830 1   38.17
      1 38.17
      1 38.17
03/11/2025 16:15:42.130 1   38.17
      1 38.17
      1 38.17
03/11/2025 16:15:32.834 3   38.165
      3 38.165
      3 38.165
03/11/2025 16:15:18.649 7   38.17
      7 38.17
      7 38.17
03/11/2025 16:15:18.142 3   38.17
      3 38.17
      3 38.17
03/11/2025 16:14:57.820 1   38.18
      1 38.18
      1 38.18
03/11/2025 16:14:53.293 1   38.18
      1 38.18
      1 38.18
03/11/2025 16:14:45.222 2 040   38.19
      2 040 38.19
      2 040 38.19
03/11/2025 16:14:32.397 100   38.195
      100 38.195
      100 38.195
03/11/2025 16:14:13.169 10   38.21
      10 38.21
      10 38.21
03/11/2025 16:14:03.084 1   38.19
      1 38.19
      1 38.19
03/11/2025 16:13:35.008 11   38.225
      11 38.225
      11 38.225
03/11/2025 16:12:44.092 250   38.195
      250 38.195
      250 38.195
03/11/2025 16:12:20.030 50   38.185
      50 38.185
      50 38.185
03/11/2025 16:11:59.005 6   38.175
      6 38.175
      6 38.175
03/11/2025 16:11:43.247 27   38.165
      27 38.165
      27 38.165
03/11/2025 16:11:34.040 3   38.165
      3 38.165
      3 38.165
03/11/2025 16:11:21.459 3   38.17
      3 38.17
      3 38.17
03/11/2025 16:10:27.934 8   38.17
      8 38.17
      8 38.17
03/11/2025 16:10:02.878 3   38.165
      3 38.165
      3 38.165
03/11/2025 16:09:52.027 3 500   38.175
      3 500 38.175
      3 500 38.175
03/11/2025 16:09:51.561 6   38.175
      6 38.175
      6 38.175
03/11/2025 16:09:06.429 10   38.18
      10 38.18
      10 38.18
03/11/2025 16:08:58.582 500   38.16
      500 38.16
      500 38.16
03/11/2025 16:08:14.596 1   38.13
      1 38.13
      1 38.13
03/11/2025 16:08:12.835 49   38.12
      49 38.12
      49 38.12
03/11/2025 16:08:10.951 10   38.12
      10 38.12
      10 38.12
03/11/2025 16:07:53.592 2   38.105
      2 38.105
      2 38.105
03/11/2025 16:07:31.274 105   38.095
      105 38.095
      105 38.095
03/11/2025 16:07:28.997 3   38.105
      3 38.105
      3 38.105
03/11/2025 16:06:59.534 300   38.10
      300 38.10
      300 38.10
03/11/2025 16:06:18.394 3   38.115
      3 38.115
      3 38.115
03/11/2025 16:05:57.665 1   38.12
      1 38.12
      1 38.12
03/11/2025 16:05:23.650 5   38.165
      5 38.165
      5 38.165
03/11/2025 16:05:07.154 2   38.165
      2 38.165
      2 38.165
03/11/2025 16:05:05.635 14   38.165
      14 38.165
      14 38.165
03/11/2025 16:05:03.422 4   38.165
      4 38.165
      4 38.165
03/11/2025 16:04:47.628 1   38.17
      1 38.17
      1 38.17
03/11/2025 16:04:44.612 1   38.185
      1 38.185
      1 38.185
03/11/2025 16:04:39.487 50   38.195
      50 38.195
      50 38.195
03/11/2025 16:04:13.587 27   38.18
      27 38.18
      27 38.18
03/11/2025 16:03:40.454 1   38.175
      1 38.175
      1 38.175
03/11/2025 16:03:38.708 1   38.175
      1 38.175
      1 38.175
03/11/2025 16:03:25.623 105   38.185
      105 38.185
      105 38.185
03/11/2025 16:03:16.463 6   38.19
      6 38.19
      6 38.19
03/11/2025 16:02:58.611 136   38.17
      136 38.17
      136 38.17
03/11/2025 16:02:50.434 7   38.17
      7 38.17
      7 38.17
03/11/2025 16:02:47.410 1   38.175
      1 38.175
      1 38.175
03/11/2025 16:01:47.123 1   38.145
      1 38.145
      1 38.145
03/11/2025 16:01:37.030 10   38.155
      10 38.155
      10 38.155
03/11/2025 16:01:19.890 50   38.15
      50 38.15
      50 38.15
03/11/2025 16:01:10.192 6   38.155
      6 38.155
      6 38.155
03/11/2025 16:00:41.774 300   38.16
      300 38.16
      300 38.16
03/11/2025 16:00:40.566 270   38.17
      270 38.17
      270 38.17
03/11/2025 16:00:33.583 25   38.18
      25 38.18
      25 38.18
03/11/2025 16:00:01.481 3 122   38.535
      3 122 38.535
      3 122 38.535
03/11/2025 16:00:00.793 5   38.535
      5 38.535
      5 38.535
03/11/2025 15:59:59.633 200   38.535
      200 38.535
      200 38.535
03/11/2025 15:59:59.433 1 000   38.535
      962 38.535
      1 000 38.535
      38 38.535
03/11/2025 15:59:42.133 3   38.215
      3 38.215
      3 38.215
03/11/2025 15:59:33.417 3   38.22
      3 38.22
      3 38.22
03/11/2025 15:59:26.410 10   38.225
      10 38.225
      10 38.225
03/11/2025 15:59:09.881 2   38.205
      2 38.205
      2 38.205
03/11/2025 15:58:51.852 35   38.215
      35 38.215
      35 38.215
03/11/2025 15:58:48.158 1   38.215
      1 38.215
      1 38.215
03/11/2025 15:58:38.336 1   38.22
      1 38.22
      1 38.22
03/11/2025 15:58:01.368 4   38.225
      4 38.225
      4 38.225
03/11/2025 15:57:55.279 130   38.22
      130 38.22
      130 38.22
03/11/2025 15:57:23.748 4   38.22
      4 38.22
      4 38.22
03/11/2025 15:56:27.498 1   38.23
      1 38.23
      1 38.23
03/11/2025 15:56:20.944 1   38.24
      1 38.24
      1 38.24
03/11/2025 15:56:10.708 16   38.225
      16 38.225
      16 38.225
03/11/2025 15:55:41.607 8   38.215
      8 38.215
      8 38.215
03/11/2025 15:54:54.292 8   38.23
      8 38.23
      8 38.23
03/11/2025 15:54:50.874 27   38.23
      27 38.23
      27 38.23
03/11/2025 15:54:50.524 8   38.23
      8 38.23
      8 38.23
03/11/2025 15:54:18.134 14   38.245
      14 38.245
      14 38.245
03/11/2025 15:53:49.314 100   38.23
      100 38.23
      100 38.23
03/11/2025 15:53:42.044 8   38.245
      8 38.245
      8 38.245
03/11/2025 15:53:08.939 6   38.235
      6 38.235
      6 38.235
03/11/2025 15:53:03.701 3   38.22
      3 38.22
      3 38.22
03/11/2025 15:52:46.807 6   38.21
      6 38.21
      6 38.21
03/11/2025 15:52:45.449 136   38.205
      136 38.205
      136 38.205
03/11/2025 15:52:26.589 3   38.215
      3 38.215
      3 38.215
03/11/2025 15:51:51.878 1   38.22
      1 38.22
      1 38.22
03/11/2025 15:51:02.826 21   38.20
      7 38.20
      21 38.20
      14 38.20
03/11/2025 15:50:27.046 27   38.23
      27 38.23
      27 38.23
03/11/2025 15:50:25.976 950   38.22
      950 38.22
      950 38.22
03/11/2025 15:50:16.883 20   38.24
      20 38.24
      20 38.24
03/11/2025 15:50:10.033 31   38.25
      31 38.25
      31 38.25
03/11/2025 15:50:03.283 302   38.245
      302 38.245
      302 38.245
03/11/2025 15:49:51.050 3   38.26
      3 38.26
      3 38.26
03/11/2025 15:49:29.124 515   38.275
      515 38.275
      515 38.275
03/11/2025 15:48:41.206 1 226   38.27
      1 226 38.27
      1 226 38.27
03/11/2025 15:48:37.588 1   38.285
      1 38.285
      1 38.285
03/11/2025 15:48:14.054 13   38.285
      13 38.285
      13 38.285
03/11/2025 15:48:03.380 4   38.295
      4 38.295
      4 38.295
03/11/2025 15:47:29.982 40   38.31
      40 38.31
      40 38.31
03/11/2025 15:47:20.525 1   38.30
      1 38.30
      1 38.30
03/11/2025 15:47:19.417 73   38.295
      73 38.295
      73 38.295
03/11/2025 15:47:11.444 136   38.29
      136 38.29
      136 38.29
03/11/2025 15:46:52.050 1   38.30
      1 38.30
      1 38.30
03/11/2025 15:46:43.904 14   38.295
      14 38.295
      14 38.295
03/11/2025 15:46:42.399 1   38.285
      1 38.285
      1 38.285
03/11/2025 15:46:39.890 4   38.285
      4 38.285
      4 38.285
03/11/2025 15:46:34.784 8   38.29
      8 38.29
      8 38.29
03/11/2025 15:46:34.188 50   38.30
      50 38.30
      50 38.30
03/11/2025 15:46:19.564 2   38.315
      2 38.315
      2 38.315
03/11/2025 15:45:53.595 2   38.32
      2 38.32
      2 38.32
03/11/2025 15:45:40.445 130   38.295
      130 38.295
      130 38.295
03/11/2025 15:45:33.897 3   38.28
      3 38.28
      3 38.28
03/11/2025 15:45:15.712 25   38.30
      25 38.30
      25 38.30
03/11/2025 15:45:04.626 7   38.295
      7 38.295
      7 38.295
03/11/2025 15:44:47.419 1   38.305
      1 38.305
      1 38.305
03/11/2025 15:44:24.603 2   38.295
      2 38.295
      2 38.295
03/11/2025 15:44:12.417 1   38.295
      1 38.295
      1 38.295
03/11/2025 15:44:04.569 3   38.30
      3 38.30
      3 38.30
03/11/2025 15:42:40.779 15   38.285
      15 38.285
      15 38.285
03/11/2025 15:42:26.672 52   38.30
      52 38.30
      52 38.30
03/11/2025 15:42:20.555 28   38.28
      28 38.28
      28 38.28
03/11/2025 15:41:51.626 1   38.315
      1 38.315
      1 38.315
03/11/2025 15:41:43.433 40   38.315
      40 38.315
      40 38.315
03/11/2025 15:41:20.325 300   38.30
      300 38.30
      300 38.30
03/11/2025 15:40:35.359 8   38.30
      8 38.30
      8 38.30
03/11/2025 15:40:04.786 3   38.295
      3 38.295
      3 38.295
03/11/2025 15:40:03.781 16   38.295
      16 38.295
      16 38.295
03/11/2025 15:39:54.433 140   38.31
      140 38.31
      140 38.31
03/11/2025 15:39:50.906 1   38.31
      1 38.31
      1 38.31
03/11/2025 15:39:01.811 4   38.30
      4 38.30
      3 38.30
      1 38.30
03/11/2025 15:38:51.255 15   38.305
      15 38.305
      15 38.305
03/11/2025 15:38:50.653 1   38.31
      1 38.31
      1 38.31
03/11/2025 15:38:34.966 3   38.31
      3 38.31
      3 38.31
03/11/2025 15:38:34.881 4   38.305
      4 38.305
      4 38.305
03/11/2025 15:38:28.628 14   38.32
      14 38.32
      14 38.32
03/11/2025 15:38:23.383 2   38.33
      2 38.33
      2 38.33
03/11/2025 15:38:15.754 80   38.335
      80 38.335
      80 38.335
03/11/2025 15:37:53.732 212   38.33
      212 38.33
      212 38.33
03/11/2025 15:37:49.300 1   38.35
      1 38.35
      1 38.35
03/11/2025 15:37:28.352 3   38.355
      3 38.355
      3 38.355
03/11/2025 15:37:23.951 40   38.35
      40 38.35
      40 38.35
03/11/2025 15:36:42.270 13 155   38.34
      13 155 38.34
      13 155 38.34
03/11/2025 15:36:34.349 332   38.34
      332 38.34
      332 38.34
03/11/2025 15:36:07.683 4   38.345
      4 38.345
      4 38.345
03/11/2025 15:35:50.309 1 544   38.36
      1 544 38.36
      1 544 38.36
03/11/2025 15:35:34.744 130   38.37
      130 38.37
      130 38.37
03/11/2025 15:35:23.053 7   38.385
      7 38.385
      7 38.385
03/11/2025 15:35:20.440 7   38.39
      7 38.39
      7 38.39
03/11/2025 15:35:10.776 1 000   38.40
      1 000 38.40
      1 000 38.40
03/11/2025 15:34:42.447 1   38.435
      1 38.435
      1 38.435
03/11/2025 15:34:38.608 1 000   38.44
      1 000 38.44
      1 000 38.44
03/11/2025 15:34:32.580 250   38.455
      250 38.455
      250 38.455
03/11/2025 15:34:22.104 1 000   38.465
      1 000 38.465
      1 000 38.465
03/11/2025 15:34:08.825 1   38.495
      1 38.495
      1 38.495
03/11/2025 15:34:02.669 3   38.485
      3 38.485
      3 38.485
03/11/2025 15:33:54.120 130   38.515
      130 38.515
      130 38.515
03/11/2025 15:33:53.814 1   38.515
      1 38.515
      1 38.515
03/11/2025 15:33:39.120 13   38.525
      13 38.525
      13 38.525
03/11/2025 15:33:13.565 40   38.525
      40 38.525
      40 38.525
03/11/2025 15:33:13.440 348   38.52
      70 38.52
      278 38.52
      348 38.52
03/11/2025 15:33:02.004 1   38.515
      1 38.515
      1 38.515
03/11/2025 15:32:52.314 3   38.505
      3 38.505
      3 38.505
03/11/2025 15:31:53.286 8   38.525
      8 38.525
      8 38.525
03/11/2025 15:31:25.466 1   38.48
      1 38.48
      1 38.48
03/11/2025 15:31:12.045 6   38.51
      6 38.51
      6 38.51
03/11/2025 15:31:03.490 3 008   38.50
      110 38.50
      1 000 38.50
      30 38.50
      223 38.50
      40 38.50
      1 200 38.50
      255 38.50
      35 38.50
      65 38.50
      80 38.50
      35 38.50
      2 943 38.50
03/11/2025 15:31:03.089 4   38.515
      4 38.515
      4 38.515
03/11/2025 15:31:00.276 100   38.49
      100 38.49
      100 38.49
03/11/2025 15:30:01.648 331   38.43
      331 38.43
      331 38.43
03/11/2025 15:29:37.123 13   38.465
      13 38.465
      13 38.465
03/11/2025 15:29:28.590 79   38.415
      79 38.415
      79 38.415
03/11/2025 15:29:04.159 5   38.45
      5 38.45
      5 38.45
03/11/2025 15:28:03.633 1 703   38.40
      1 703 38.40
      1 703 38.40
03/11/2025 15:28:02.971 3   38.395
      3 38.395
      3 38.395
03/11/2025 15:27:47.581 1   38.39
      1 38.39
      1 38.39
03/11/2025 15:27:19.261 1   38.395
      1 38.395
      1 38.395
03/11/2025 15:26:45.490 3   38.395
      3 38.395
      3 38.395
03/11/2025 15:26:33.821 1   38.395
      1 38.395
      1 38.395
03/11/2025 15:26:13.085 4   38.39
      4 38.39
      4 38.39
03/11/2025 15:26:08.302 340   38.375
      340 38.375
      340 38.375
03/11/2025 15:25:44.824 1   38.39
      1 38.39
      1 38.39
03/11/2025 15:25:37.946 160   38.39
      160 38.39
      160 38.39
03/11/2025 15:25:09.956 26   38.39
      26 38.39
      26 38.39
03/11/2025 15:25:02.862 10   38.39
      10 38.39
      10 38.39
03/11/2025 15:24:02.240 360   38.39
      360 38.39
      360 38.39
03/11/2025 15:23:54.011 24   38.39
      24 38.39
      24 38.39
03/11/2025 15:23:44.611 10   38.39
      10 38.39
      10 38.39
03/11/2025 15:23:18.882 1 313   38.385
      1 313 38.385
      1 313 38.385
03/11/2025 15:22:54.986 131   38.39
      131 38.39
      131 38.39
03/11/2025 15:22:43.947 100   38.395
      100 38.395
      100 38.395
03/11/2025 15:22:16.460 6   38.395
      6 38.395
      6 38.395
03/11/2025 15:20:56.612 1   38.39
      1 38.39
      1 38.39
03/11/2025 15:20:14.088 7   38.39
      7 38.39
      7 38.39
03/11/2025 15:19:46.661 1   38.39
      1 38.39
      1 38.39
03/11/2025 15:19:17.558 12   38.39
      12 38.39
      12 38.39
03/11/2025 15:18:26.670 4   38.385
      4 38.385
      4 38.385
03/11/2025 15:17:52.278 11   38.375
      11 38.375
      11 38.375
03/11/2025 15:17:32.934 3   38.35
      3 38.35
      3 38.35
03/11/2025 15:17:11.096 1   38.37
      1 38.37
      1 38.37
03/11/2025 15:17:03.409 50   38.35
      50 38.35
      50 38.35
03/11/2025 15:15:53.230 2   38.365
      2 38.365
      2 38.365
03/11/2025 15:15:36.017 3   38.37
      3 38.37
      3 38.37
03/11/2025 15:15:25.568 1   38.37
      1 38.37
      1 38.37
03/11/2025 15:15:02.042 11   38.365
      11 38.365
      11 38.365
03/11/2025 15:14:34.234 2   38.375
      2 38.375
      2 38.375
03/11/2025 15:14:05.409 4   38.365
      4 38.365
      4 38.365
03/11/2025 15:14:03.855 3   38.36
      3 38.36
      3 38.36
03/11/2025 15:13:49.869 8   38.365
      8 38.365
      8 38.365
03/11/2025 15:13:36.447 3   38.37
      3 38.37
      3 38.37
03/11/2025 15:12:51.302 50   38.38
      50 38.38
      50 38.38
03/11/2025 15:11:42.702 1   38.38
      1 38.38
      1 38.38
03/11/2025 15:10:49.996 8   38.36
      8 38.36
      8 38.36
03/11/2025 15:10:00.101 3   38.35
      3 38.35
      3 38.35
03/11/2025 15:08:58.244 2   38.355
      2 38.355
      2 38.355
03/11/2025 15:08:57.484 150   38.35
      150 38.35
      150 38.35
03/11/2025 15:08:47.473 7   38.36
      7 38.36
      7 38.36
03/11/2025 15:08:44.744 1   38.36
      1 38.36
      1 38.36
03/11/2025 15:08:36.804 8   38.355
      8 38.355
      8 38.355
03/11/2025 15:08:30.097 105   38.39
      105 38.39
      105 38.39
03/11/2025 15:08:02.693 3   38.36
      3 38.36
      3 38.36
03/11/2025 15:07:53.642 3   38.375
      3 38.375
      3 38.375
03/11/2025 15:07:45.393 1   38.355
      1 38.355
      1 38.355
03/11/2025 15:06:54.586 6   38.395
      6 38.395
      6 38.395
03/11/2025 15:06:39.693 2   38.415
      2 38.415
      2 38.415
03/11/2025 15:06:25.701 3   38.42
      3 38.42
      3 38.42
03/11/2025 15:06:10.846 3   38.395
      3 38.395
      3 38.395
03/11/2025 15:06:01.517 2   38.43
      2 38.43
      2 38.43
03/11/2025 15:04:57.819 27   38.43
      27 38.43
      27 38.43
03/11/2025 15:04:47.879 60   38.42
      60 38.42
      60 38.42
03/11/2025 15:04:31.855 2   38.415
      2 38.415
      2 38.415
03/11/2025 15:02:52.178 40   38.345
      40 38.345
      40 38.345
03/11/2025 15:02:42.529 70   38.37
      70 38.37
      70 38.37
03/11/2025 15:02:34.321 2   38.37
      2 38.37
      2 38.37
03/11/2025 15:02:30.861 260   38.38
      260 38.38
      260 38.38
03/11/2025 15:02:21.650 4   38.37
      4 38.37
      4 38.37
03/11/2025 15:02:02.882 15   38.335
      15 38.335
      15 38.335
03/11/2025 15:02:02.795 331   38.35
      331 38.35
      331 38.35
03/11/2025 14:59:43.311 70   38.405
      70 38.405
      70 38.405
03/11/2025 14:58:34.660 4   38.41
      4 38.41
      4 38.41
03/11/2025 14:58:28.623 2   38.425
      2 38.425
      2 38.425
03/11/2025 14:58:14.136 6   38.425
      6 38.425
      6 38.425
03/11/2025 14:57:59.939 140   38.425
      140 38.425
      140 38.425
03/11/2025 14:57:45.664 7   38.41
      7 38.41
      7 38.41
03/11/2025 14:57:20.205 5   38.43
      5 38.43
      5 38.43
03/11/2025 14:56:38.150 3   38.425
      3 38.425
      3 38.425
03/11/2025 14:56:00.148 3 900   38.41
      3 900 38.41
      3 900 38.41
03/11/2025 14:55:09.498 2   38.41
      2 38.41
      2 38.41
03/11/2025 14:55:09.099 2   38.41
      2 38.41
      2 38.41
03/11/2025 14:55:03.265 51   38.41
      51 38.41
      51 38.41
03/11/2025 14:54:06.938 6   38.41
      6 38.41
      6 38.41
03/11/2025 14:53:12.184 10   38.395
      10 38.395
      10 38.395
03/11/2025 14:52:41.186 13   38.395
      13 38.395
      13 38.395
03/11/2025 14:52:29.679 2   38.405
      2 38.405
      2 38.405
03/11/2025 14:52:14.925 1 200   38.40
      1 200 38.40
      1 200 38.40
03/11/2025 14:52:06.119 2   38.40
      2 38.40
      2 38.40
03/11/2025 14:51:54.118 3   38.40
      3 38.40
      3 38.40
03/11/2025 14:51:03.339 3   38.41
      3 38.41
      3 38.41
03/11/2025 14:50:58.423 2   38.41
      2 38.41
      2 38.41
03/11/2025 14:50:54.581 19   38.405
      19 38.405
      19 38.405
03/11/2025 14:50:02.739 1   38.405
      1 38.405
      1 38.405
03/11/2025 14:49:52.809 6   38.41
      6 38.41
      6 38.41
03/11/2025 14:49:26.117 13   38.41
      13 38.41
      13 38.41
03/11/2025 14:47:48.396 80   38.415
      80 38.415
      80 38.415
03/11/2025 14:47:25.968 29   38.41
      29 38.41
      29 38.41
03/11/2025 14:47:13.087 1   38.41
      1 38.41
      1 38.41
03/11/2025 14:47:12.483 5   38.415
      5 38.415
      5 38.415
03/11/2025 14:47:08.321 17   38.41
      17 38.41
      17 38.41
03/11/2025 14:46:33.757 8   38.415
      8 38.415
      8 38.415
03/11/2025 14:46:08.398 13   38.41
      13 38.41
      13 38.41
03/11/2025 14:46:01.873 14   38.41
      14 38.41
      14 38.41
03/11/2025 14:45:42.858 1   38.415
      1 38.415
      1 38.415
03/11/2025 14:45:02.807 4   38.40
      4 38.40
      4 38.40
03/11/2025 14:44:42.896 79   38.405
      79 38.405
      79 38.405
03/11/2025 14:44:33.145 6   38.405
      6 38.405
      6 38.405
03/11/2025 14:43:34.208 4   38.41
      4 38.41
      4 38.41
03/11/2025 14:42:46.872 60   38.40
      60 38.40
      60 38.40
03/11/2025 14:42:41.722 1   38.40
      1 38.40
      1 38.40
03/11/2025 14:42:40.408 10   38.40
      10 38.40
      10 38.40
03/11/2025 14:42:28.608 11   38.39
      11 38.39
      11 38.39
03/11/2025 14:42:21.762 50   38.395
      50 38.395
      50 38.395
03/11/2025 14:42:07.718 400   38.395
      400 38.395
      400 38.395
03/11/2025 14:41:42.877 75   38.39
      75 38.39
      75 38.39
03/11/2025 14:41:34.999 3   38.39
      3 38.39
      3 38.39
03/11/2025 14:41:21.920 7   38.39
      7 38.39
      7 38.39
03/11/2025 14:40:26.587 3   38.38
      3 38.38
      3 38.38
03/11/2025 14:39:48.426 28   38.37
      28 38.37
      28 38.37
03/11/2025 14:38:57.571 10   38.375
      10 38.375
      10 38.375
03/11/2025 14:38:38.285 1   38.38
      1 38.38
      1 38.38
03/11/2025 14:38:29.066 3   38.38
      3 38.38
      3 38.38
03/11/2025 14:38:19.264 318   38.375
      318 38.375
      318 38.375
03/11/2025 14:37:36.777 65   38.375
      65 38.375
      65 38.375
03/11/2025 14:37:15.711 10   38.39
      10 38.39
      10 38.39
03/11/2025 14:36:25.952 12   38.39
      12 38.39
      12 38.39
03/11/2025 14:36:13.574 1   38.385
      1 38.385
      1 38.385
03/11/2025 14:36:12.104 10   38.39
      10 38.39
      10 38.39
03/11/2025 14:36:11.058 2   38.39
      2 38.39
      2 38.39
03/11/2025 14:36:02.905 3   38.39
      3 38.39
      3 38.39
03/11/2025 14:35:34.133 1   38.39
      1 38.39
      1 38.39
03/11/2025 14:34:56.918 1   38.395
      1 38.395
      1 38.395
03/11/2025 14:34:28.278 1   38.385
      1 38.385
      1 38.385
03/11/2025 14:34:10.136 6   38.39
      6 38.39
      6 38.39
03/11/2025 14:33:54.113 250   38.38
      250 38.38
      250 38.38
03/11/2025 14:33:38.250 3   38.38
      3 38.38
      3 38.38
03/11/2025 14:33:38.151 3   38.38
      3 38.38
      3 38.38
03/11/2025 14:33:04.458 21   38.38
      21 38.38
      21 38.38
03/11/2025 14:31:44.700 21   38.38
      21 38.38
      21 38.38
03/11/2025 14:31:34.134 3   38.375
      3 38.375
      3 38.375
03/11/2025 14:31:12.412 1   38.38
      1 38.38
      1 38.38
03/11/2025 14:30:12.866 235   38.35
      235 38.35
      235 38.35
03/11/2025 14:29:50.439 106   38.35
      106 38.35
      75 38.35
      31 38.35
03/11/2025 14:28:28.935 4   38.35
      4 38.35
      4 38.35
03/11/2025 14:28:02.371 14   38.36
      14 38.36
      14 38.36

       

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