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

1893

1711

37.72

       

Date Time Volume Order Volume Price
05/11/2025 21:46:36.020 125   37.72
      125 37.72
      125 37.72
05/11/2025 21:45:42.697 650   37.60
      650 37.60
      650 37.60
05/11/2025 21:44:14.488 3 048   37.62
      3 048 37.62
      3 048 37.62
05/11/2025 21:43:54.547 2 534   37.625
      2 534 37.625
      2 534 37.625
05/11/2025 21:43:40.299 2 703   37.625
      2 703 37.625
      2 703 37.625
05/11/2025 21:43:26.963 2 798   37.63
      2 798 37.63
      2 798 37.63
05/11/2025 21:43:08.338 50   37.63
      10 37.63
      40 37.63
      50 37.63
05/11/2025 21:42:44.393 80   37.825
      80 37.825
      80 37.825
05/11/2025 21:42:40.537 35   37.64
      15 37.64
      35 37.64
      20 37.64
05/11/2025 21:42:13.873 140   37.70
      140 37.70
      140 37.70
05/11/2025 21:39:55.130 100   37.81
      100 37.81
      100 37.81
05/11/2025 21:39:45.502 50   37.815
      50 37.815
      50 37.815
05/11/2025 21:38:47.216 1   37.81
      1 37.81
      1 37.81
05/11/2025 21:37:47.161 200   37.805
      200 37.805
      40 37.805
      140 37.805
      20 37.805
05/11/2025 21:37:29.884 32   37.625
      32 37.625
      32 37.625
05/11/2025 21:37:05.614 2   37.805
      2 37.805
      2 37.805
05/11/2025 21:35:20.640 10   37.825
      10 37.825
      10 37.825
05/11/2025 21:34:25.967 20   37.63
      20 37.63
      20 37.63
05/11/2025 21:34:08.373 134   37.635
      134 37.635
      20 37.635
      114 37.635
05/11/2025 21:28:27.621 142   37.655
      100 37.655
      142 37.655
      2 37.655
      40 37.655
05/11/2025 21:27:12.766 4 000   37.66
      4 000 37.66
      4 000 37.66
05/11/2025 21:25:22.991 25   37.665
      25 37.665
      25 37.665
05/11/2025 21:24:46.670 5   37.845
      5 37.845
      5 37.845
05/11/2025 21:24:02.945 2   37.85
      2 37.85
      2 37.85
05/11/2025 21:20:46.856 106   37.86
      106 37.86
      46 37.86
      20 37.86
      40 37.86
05/11/2025 21:19:39.864 3   37.68
      3 37.68
      3 37.68
05/11/2025 21:14:08.342 3   37.69
      3 37.69
      3 37.69
05/11/2025 21:13:33.555 3   37.69
      3 37.69
      3 37.69
05/11/2025 21:10:40.706 1   37.875
      1 37.875
      1 37.875
05/11/2025 21:07:39.173 2 536   37.74
      2 536 37.74
      20 37.74
      2 516 37.74
05/11/2025 21:07:25.803 2 675   37.745
      2 675 37.745
      2 675 37.745
05/11/2025 21:07:12.442 2 575   37.75
      2 575 37.75
      2 575 37.75
05/11/2025 21:07:12.091 2   37.75
      2 37.75
      2 37.75
05/11/2025 21:06:53.965 2 542   37.75
      2 542 37.75
      2 542 37.75
05/11/2025 21:05:59.722 2 785   37.74
      2 785 37.74
      2 785 37.74
05/11/2025 21:05:46.013 2 694   37.745
      40 37.745
      131 37.745
      2 523 37.745
      2 694 37.745
05/11/2025 21:04:19.867 15   37.93
      15 37.93
      15 37.93
05/11/2025 21:03:15.784 28   37.765
      28 37.765
      28 37.765
05/11/2025 21:01:03.423 13   37.945
      13 37.945
      13 37.945
05/11/2025 21:00:16.140 1   37.945
      1 37.945
      1 37.945
05/11/2025 21:00:03.259 3   37.765
      3 37.765
      3 37.765
05/11/2025 20:59:44.340 3   37.95
      3 37.95
      3 37.95
05/11/2025 20:59:33.470 4   37.95
      4 37.95
      4 37.95
05/11/2025 20:59:06.837 6   37.77
      6 37.77
      6 37.77
05/11/2025 20:58:38.834 4   37.95
      4 37.95
      4 37.95
05/11/2025 20:58:01.526 1   37.95
      1 37.95
      1 37.95
05/11/2025 20:56:58.323 4   37.94
      4 37.94
      4 37.94
05/11/2025 20:56:28.263 28   37.765
      8 37.765
      28 37.765
      20 37.765
05/11/2025 20:54:15.953 2   37.945
      2 37.945
      2 37.945
05/11/2025 20:51:47.100 20   37.95
      20 37.95
      20 37.95
05/11/2025 20:51:32.493 3   37.95
      3 37.95
      3 37.95
05/11/2025 20:51:12.064 5   37.95
      5 37.95
      5 37.95
05/11/2025 20:48:48.387 2   37.935
      2 37.935
      2 37.935
05/11/2025 20:48:20.905 17   37.755
      4 37.755
      13 37.755
      17 37.755
05/11/2025 20:47:52.755 30   37.94
      30 37.94
      30 37.94
05/11/2025 20:47:34.150 2   37.95
      2 37.95
      2 37.95
05/11/2025 20:47:18.590 13   37.94
      13 37.94
      13 37.94
05/11/2025 20:47:04.070 3   37.765
      3 37.765
      3 37.765
05/11/2025 20:46:36.918 52   37.945
      52 37.945
      52 37.945
05/11/2025 20:46:29.675 1   37.94
      1 37.94
      1 37.94
05/11/2025 20:44:32.983 1   37.945
      1 37.945
      1 37.945
05/11/2025 20:41:24.961 119   37.95
      119 37.95
      119 37.95
05/11/2025 20:40:17.933 14   37.955
      14 37.955
      14 37.955
05/11/2025 20:40:15.228 1   37.775
      1 37.775
      1 37.775
05/11/2025 20:38:50.315 100   37.96
      45 37.96
      100 37.96
      55 37.96
05/11/2025 20:38:32.506 6   37.96
      6 37.96
      6 37.96
05/11/2025 20:38:05.633 1   37.955
      1 37.955
      1 37.955
05/11/2025 20:37:43.696 10   37.96
      10 37.96
      10 37.96
05/11/2025 20:35:11.296 14   37.77
      14 37.77
      14 37.77
05/11/2025 20:34:52.077 2   37.775
      2 37.775
      2 37.775
05/11/2025 20:32:40.955 200   37.95
      200 37.95
      200 37.95
05/11/2025 20:32:32.305 6   37.95
      6 37.95
      6 37.95
05/11/2025 20:32:02.330 3   37.77
      3 37.77
      3 37.77
05/11/2025 20:31:40.810 1   37.765
      1 37.765
      1 37.765
05/11/2025 20:31:23.605 1   37.80
      1 37.80
      1 37.80
05/11/2025 20:30:01.133 4   37.935
      4 37.935
      4 37.935
05/11/2025 20:27:58.194 2   37.94
      2 37.94
      2 37.94
05/11/2025 20:27:06.569 13   37.945
      13 37.945
      13 37.945
05/11/2025 20:26:04.261 27   37.96
      27 37.96
      27 37.96
05/11/2025 20:26:02.350 6   37.96
      6 37.96
      6 37.96
05/11/2025 20:24:16.280 132   37.955
      132 37.955
      132 37.955
05/11/2025 20:24:14.870 28   37.955
      28 37.955
      8 37.955
      20 37.955
05/11/2025 20:23:21.471 540   37.85
      540 37.85
      367 37.85
      173 37.85
05/11/2025 20:22:03.226 365   37.855
      365 37.855
      365 37.855
05/11/2025 20:21:45.679 2   37.945
      2 37.945
      2 37.945
05/11/2025 20:21:36.020 3   37.77
      3 37.77
      3 37.77
05/11/2025 20:21:25.057 3   37.95
      3 37.95
      3 37.95
05/11/2025 20:21:07.453 3   37.945
      3 37.945
      3 37.945
05/11/2025 20:20:33.981 351   37.805
      351 37.805
      351 37.805
05/11/2025 20:16:35.783 10   37.945
      10 37.945
      10 37.945
05/11/2025 20:16:35.729 1   37.945
      1 37.945
      1 37.945
05/11/2025 20:16:33.963 3   37.945
      3 37.945
      3 37.945
05/11/2025 20:15:40.750 50   37.76
      50 37.76
      50 37.76
05/11/2025 20:15:37.614 314   37.76
      50 37.76
      314 37.76
      264 37.76
05/11/2025 20:12:35.475 15   37.93
      15 37.93
      15 37.93
05/11/2025 20:12:08.433 40   37.745
      40 37.745
      40 37.745
05/11/2025 20:12:02.919 1   37.925
      1 37.925
      1 37.925
05/11/2025 20:09:40.755 2   37.725
      2 37.725
      2 37.725
05/11/2025 20:08:53.813 3   37.90
      3 37.90
      3 37.90
05/11/2025 20:07:02.484 9   37.735
      9 37.735
      9 37.735
05/11/2025 20:06:16.844 13   37.745
      13 37.745
      13 37.745
05/11/2025 20:04:24.822 30   37.925
      30 37.925
      30 37.925
05/11/2025 20:00:35.669 30   37.765
      3 37.765
      30 37.765
      7 37.765
      20 37.765
05/11/2025 19:59:03.453 1   37.965
      1 37.965
      1 37.965
05/11/2025 19:58:19.406 2   37.96
      2 37.96
      2 37.96
05/11/2025 19:57:56.106 350   37.78
      350 37.78
      350 37.78
05/11/2025 19:57:43.850 7   37.785
      7 37.785
      7 37.785
05/11/2025 19:57:41.943 3   37.96
      3 37.96
      3 37.96
05/11/2025 19:57:34.599 2   37.96
      2 37.96
      2 37.96
05/11/2025 19:56:10.499 1   37.97
      1 37.97
      1 37.97
05/11/2025 19:55:51.484 131   37.965
      131 37.965
      131 37.965
05/11/2025 19:54:47.417 2   37.97
      2 37.97
      2 37.97
05/11/2025 19:54:18.973 132   37.97
      50 37.97
      65 37.97
      132 37.97
      17 37.97
05/11/2025 19:54:10.994 2   37.97
      2 37.97
      2 37.97
05/11/2025 19:53:15.625 1 594   37.79
      1 594 37.79
      1 594 37.79
05/11/2025 19:52:32.912 3   37.97
      3 37.97
      3 37.97
05/11/2025 19:50:53.409 30   37.965
      30 37.965
      30 37.965
05/11/2025 19:49:28.047 27   37.78
      27 37.78
      27 37.78
05/11/2025 19:46:21.717 52   37.96
      2 37.96
      50 37.96
      52 37.96
05/11/2025 19:46:04.266 12   37.955
      12 37.955
      12 37.955
05/11/2025 19:45:54.819 104   37.78
      104 37.78
      104 37.78
05/11/2025 19:45:50.610 39   37.775
      39 37.775
      39 37.775
05/11/2025 19:45:38.941 15   37.955
      15 37.955
      15 37.955
05/11/2025 19:45:33.403 333   37.955
      333 37.955
      15 37.955
      266 37.955
      52 37.955
05/11/2025 19:43:41.126 3   37.95
      3 37.95
      3 37.95
05/11/2025 19:42:53.766 5   37.95
      5 37.95
      5 37.95
05/11/2025 19:42:34.033 3   37.77
      3 37.77
      3 37.77
05/11/2025 19:42:25.489 2   37.955
      2 37.955
      2 37.955
05/11/2025 19:42:15.629 33   37.775
      33 37.775
      33 37.775
05/11/2025 19:41:21.951 300   37.77
      300 37.77
      300 37.77
05/11/2025 19:41:06.710 3   37.945
      3 37.945
      3 37.945
05/11/2025 19:40:34.903 3   37.765
      3 37.765
      3 37.765
05/11/2025 19:39:03.445 2   37.95
      2 37.95
      2 37.95
05/11/2025 19:38:11.727 3   37.945
      3 37.945
      3 37.945
05/11/2025 19:37:18.336 1   37.94
      1 37.94
      1 37.94
05/11/2025 19:36:38.966 2   37.935
      2 37.935
      2 37.935
05/11/2025 19:34:20.412 1   37.915
      1 37.915
      1 37.915
05/11/2025 19:33:56.491 100   37.915
      100 37.915
      100 37.915
05/11/2025 19:33:48.846 20   37.915
      20 37.915
      20 37.915
05/11/2025 19:33:45.970 132   37.915
      132 37.915
      132 37.915
05/11/2025 19:32:03.885 3   37.73
      3 37.73
      3 37.73
05/11/2025 19:31:34.528 3   37.91
      3 37.91
      3 37.91
05/11/2025 19:31:30.702 4   37.91
      4 37.91
      4 37.91
05/11/2025 19:30:12.145 26   37.905
      26 37.905
      26 37.905
05/11/2025 19:29:42.260 1   37.90
      1 37.90
      1 37.90
05/11/2025 19:27:47.075 100   37.88
      60 37.88
      100 37.88
      40 37.88
05/11/2025 19:22:25.166 14   37.895
      14 37.895
      14 37.895
05/11/2025 19:22:23.089 1   37.90
      1 37.90
      1 37.90
05/11/2025 19:21:33.538 3   37.72
      3 37.72
      3 37.72
05/11/2025 19:21:25.738 3   37.90
      3 37.90
      3 37.90
05/11/2025 19:21:04.457 1   37.90
      1 37.90
      1 37.90
05/11/2025 19:19:55.104 55   37.71
      15 37.71
      40 37.71
      55 37.71
05/11/2025 19:19:43.648 2   37.89
      2 37.89
      2 37.89
05/11/2025 19:19:29.761 1   37.895
      1 37.895
      1 37.895
05/11/2025 19:18:19.833 2   37.895
      2 37.895
      2 37.895
05/11/2025 19:17:58.313 14   37.895
      14 37.895
      14 37.895
05/11/2025 19:17:47.039 3   37.905
      3 37.905
      3 37.905
05/11/2025 19:16:33.794 3   37.73
      3 37.73
      3 37.73
05/11/2025 19:16:13.670 3   37.905
      3 37.905
      3 37.905
05/11/2025 19:14:56.750 33   37.89
      33 37.89
      33 37.89
05/11/2025 19:13:49.712 26   37.88
      26 37.88
      26 37.88
05/11/2025 19:13:19.773 264   37.87
      264 37.87
      264 37.87
05/11/2025 19:11:53.909 2   37.695
      2 37.695
      2 37.695
05/11/2025 19:11:33.334 3   37.695
      3 37.695
      3 37.695
05/11/2025 19:11:32.167 3   37.875
      3 37.875
      3 37.875
05/11/2025 19:11:23.914 11   37.875
      11 37.875
      11 37.875
05/11/2025 19:10:43.269 3   37.875
      3 37.875
      3 37.875
05/11/2025 19:08:09.409 653   37.695
      653 37.695
      653 37.695
05/11/2025 19:07:34.460 263   37.88
      223 37.88
      263 37.88
      40 37.88
05/11/2025 19:06:38.292 14   37.885
      14 37.885
      14 37.885
05/11/2025 19:06:23.904 6   37.88
      6 37.88
      6 37.88
05/11/2025 19:06:05.234 16   37.875
      16 37.875
      16 37.875
05/11/2025 19:04:35.157 3   37.70
      3 37.70
      3 37.70
05/11/2025 19:04:34.956 19   37.70
      19 37.70
      19 37.70
05/11/2025 19:04:26.397 3   37.885
      3 37.885
      3 37.885
05/11/2025 19:03:35.797 8   37.885
      8 37.885
      8 37.885
05/11/2025 19:00:46.450 3   37.885
      3 37.885
      3 37.885
05/11/2025 19:00:00.076 1   37.885
      1 37.885
      1 37.885
05/11/2025 18:59:49.902 1   37.885
      1 37.885
      1 37.885
05/11/2025 18:58:58.313 1   37.89
      1 37.89
      1 37.89
05/11/2025 18:58:03.666 300   37.71
      40 37.71
      1 37.71
      259 37.71
      300 37.71
05/11/2025 18:57:55.633 3   37.885
      3 37.885
      3 37.885
05/11/2025 18:56:58.577 1   37.865
      1 37.865
      1 37.865
05/11/2025 18:56:05.590 527   37.88
      50 37.88
      427 37.88
      50 37.88
      527 37.88
05/11/2025 18:52:58.509 110   37.89
      110 37.89
      38 37.89
      72 37.89
05/11/2025 18:51:04.178 3   37.705
      1 37.705
      2 37.705
      3 37.705
05/11/2025 18:50:33.095 1   37.885
      1 37.885
      1 37.885
05/11/2025 18:50:27.362 1   37.885
      1 37.885
      1 37.885
05/11/2025 18:48:55.539 14   37.905
      14 37.905
      14 37.905
05/11/2025 18:47:39.095 28   37.90
      28 37.90
      28 37.90
05/11/2025 18:47:13.031 4   37.905
      4 37.905
      4 37.905
05/11/2025 18:47:03.170 3   37.72
      3 37.72
      3 37.72
05/11/2025 18:46:38.931 3   37.90
      3 37.90
      3 37.90
05/11/2025 18:44:47.184 120   37.725
      120 37.725
      120 37.725
05/11/2025 18:44:11.103 4   37.72
      4 37.72
      4 37.72
05/11/2025 18:43:08.061 27   37.89
      27 37.89
      27 37.89
05/11/2025 18:42:14.544 1   37.895
      1 37.895
      1 37.895
05/11/2025 18:42:09.410 3   37.89
      3 37.89
      3 37.89
05/11/2025 18:41:58.342 2   37.895
      2 37.895
      2 37.895
05/11/2025 18:40:58.844 30   37.89
      30 37.89
      30 37.89
05/11/2025 18:40:32.546 20   37.885
      20 37.885
      20 37.885
05/11/2025 18:40:03.461 3   37.72
      3 37.72
      3 37.72
05/11/2025 18:39:56.125 11   37.895
      11 37.895
      11 37.895
05/11/2025 18:39:50.274 150   37.895
      150 37.895
      150 37.895
05/11/2025 18:39:49.687 4   37.895
      4 37.895
      4 37.895
05/11/2025 18:39:13.274 3   37.90
      3 37.90
      3 37.90
05/11/2025 18:39:10.096 360   37.72
      360 37.72
      360 37.72
05/11/2025 18:38:42.294 40   37.90
      40 37.90
      20 37.90
      13 37.90
      7 37.90
05/11/2025 18:38:40.156 65   37.72
      49 37.72
      65 37.72
      16 37.72
05/11/2025 18:38:30.915 1   37.72
      1 37.72
      1 37.72
05/11/2025 18:37:22.043 6   37.895
      6 37.895
      6 37.895
05/11/2025 18:36:17.755 2   37.705
      2 37.705
      2 37.705
05/11/2025 18:35:32.421 27   37.88
      27 37.88
      27 37.88
05/11/2025 18:35:15.145 80   37.875
      80 37.875
      45 37.875
      35 37.875
05/11/2025 18:33:43.483 8   37.86
      8 37.86
      8 37.86
05/11/2025 18:32:48.550 50   37.875
      10 37.875
      40 37.875
      50 37.875
05/11/2025 18:32:32.171 2 812   37.75
      2 812 37.75
      2 812 37.75
05/11/2025 18:32:07.191 2 765   37.75
      2 765 37.75
      2 765 37.75
05/11/2025 18:30:17.553 20   37.735
      20 37.735
      20 37.735
05/11/2025 18:28:49.520 6   37.72
      6 37.72
      6 37.72
05/11/2025 18:26:45.275 100   37.78
      100 37.78
      100 37.78
05/11/2025 18:26:39.339 3   37.705
      3 37.705
      3 37.705
05/11/2025 18:26:38.422 80   37.78
      80 37.78
      80 37.78
05/11/2025 18:24:58.129 10   37.775
      10 37.775
      10 37.775
05/11/2025 18:24:41.839 30   37.77
      30 37.77
      30 37.77
05/11/2025 18:24:39.429 7   37.695
      7 37.695
      7 37.695
05/11/2025 18:23:44.446 1   37.775
      1 37.775
      1 37.775
05/11/2025 18:23:43.312 2   37.775
      2 37.775
      2 37.775
05/11/2025 18:23:19.750 27   37.78
      27 37.78
      27 37.78
05/11/2025 18:22:23.108 200   37.775
      200 37.775
      89 37.775
      111 37.775
05/11/2025 18:20:38.218 1   37.705
      1 37.705
      1 37.705
05/11/2025 18:19:16.204 9   37.765
      9 37.765
      9 37.765
05/11/2025 18:19:10.798 120   37.765
      120 37.765
      120 37.765
05/11/2025 18:19:03.483 2   37.77
      2 37.77
      2 37.77
05/11/2025 18:18:05.713 3   37.685
      3 37.685
      3 37.685
05/11/2025 18:17:15.028 12   37.765
      12 37.765
      12 37.765
05/11/2025 18:16:49.866 3   37.69
      3 37.69
      3 37.69
05/11/2025 18:15:59.488 1   37.76
      1 37.76
      1 37.76
05/11/2025 18:15:56.053 1   37.76
      1 37.76
      1 37.76
05/11/2025 18:15:51.421 3   37.755
      3 37.755
      3 37.755
05/11/2025 18:15:44.168 1   37.755
      1 37.755
      1 37.755
05/11/2025 18:15:42.242 66   37.755
      66 37.755
      66 37.755
05/11/2025 18:15:31.384 265   37.75
      265 37.75
      265 37.75
05/11/2025 18:14:45.200 1   37.76
      1 37.76
      1 37.76
05/11/2025 18:14:11.699 2   37.685
      2 37.685
      2 37.685
05/11/2025 18:11:42.793 1   37.665
      1 37.665
      1 37.665
05/11/2025 18:10:50.929 50   37.73
      50 37.73
      50 37.73
05/11/2025 18:09:52.125 3   37.74
      3 37.74
      3 37.74
05/11/2025 18:08:04.276 3   37.68
      3 37.68
      3 37.68
05/11/2025 18:07:30.171 1   37.77
      1 37.77
      1 37.77
05/11/2025 18:06:50.519 1   37.77
      1 37.77
      1 37.77
05/11/2025 18:04:48.892 1   37.755
      1 37.755
      1 37.755
05/11/2025 18:04:11.400 21   37.76
      21 37.76
      21 37.76
05/11/2025 18:03:59.803 200   37.765
      200 37.765
      200 37.765
05/11/2025 18:03:11.245 15   37.68
      15 37.68
      15 37.68
05/11/2025 18:03:10.895 1   37.755
      1 37.755
      1 37.755
05/11/2025 18:02:30.910 3   37.77
      3 37.77
      3 37.77
05/11/2025 18:01:56.645 120   37.775
      120 37.775
      120 37.775
05/11/2025 17:59:22.388 34   37.77
      34 37.77
      34 37.77
05/11/2025 17:59:02.239 1   37.775
      1 37.775
      1 37.775
05/11/2025 17:57:49.688 6   37.705
      6 37.705
      6 37.705
05/11/2025 17:57:23.887 4   37.78
      4 37.78
      4 37.78
05/11/2025 17:56:36.001 26   37.775
      26 37.775
      26 37.775
05/11/2025 17:52:40.755 27   37.77
      27 37.77
      27 37.77
05/11/2025 17:52:04.106 38   37.69
      38 37.69
      38 37.69
05/11/2025 17:50:29.910 60   37.70
      60 37.70
      60 37.70
05/11/2025 17:49:54.668 3   37.78
      3 37.78
      3 37.78
05/11/2025 17:49:46.111 90   37.715
      90 37.715
      90 37.715
05/11/2025 17:47:30.380 400   37.775
      400 37.775
      400 37.775
05/11/2025 17:47:03.432 3   37.70
      3 37.70
      3 37.70
05/11/2025 17:46:47.035 6   37.77
      6 37.77
      6 37.77
05/11/2025 17:45:04.048 2   37.76
      2 37.76
      2 37.76
05/11/2025 17:45:02.394 7   37.765
      7 37.765
      7 37.765
05/11/2025 17:44:37.636 3   37.765
      3 37.765
      3 37.765
05/11/2025 17:44:33.067 2   37.695
      2 37.695
      2 37.695
05/11/2025 17:44:31.723 20   37.765
      20 37.765
      20 37.765
05/11/2025 17:44:17.415 2   37.695
      2 37.695
      2 37.695
05/11/2025 17:41:42.080 30   37.745
      30 37.745
      30 37.745
05/11/2025 17:41:16.835 6   37.745
      6 37.745
      6 37.745
05/11/2025 17:39:53.626 1   37.74
      1 37.74
      1 37.74
05/11/2025 17:39:02.712 125   37.66
      125 37.66
      125 37.66
05/11/2025 17:37:46.647 7   37.74
      7 37.74
      7 37.74
05/11/2025 17:36:10.936 50   37.735
      50 37.735
      50 37.735
05/11/2025 17:35:33.631 3   37.66
      3 37.66
      3 37.66
05/11/2025 17:35:26.284 3   37.74
      3 37.74
      3 37.74
05/11/2025 17:35:14.789 152   37.66
      2 37.66
      150 37.66
      2 37.66
      138 37.66
      11 37.66
      1 37.66
05/11/2025 17:31:19.599 3   37.74
      3 37.74
      3 37.74
05/11/2025 17:30:58.164 14   37.695
      14 37.695
      14 37.695
05/11/2025 17:29:10.660 10   37.705
      10 37.705
      10 37.705
05/11/2025 17:28:01.025 1   37.695
      1 37.695
      1 37.695
05/11/2025 17:27:25.515 1   37.675
      1 37.675
      1 37.675
05/11/2025 17:27:09.817 398   37.69
      398 37.69
      398 37.69
05/11/2025 17:25:04.990 100   37.67
      100 37.67
      100 37.67
05/11/2025 17:24:45.884 27   37.66
      27 37.66
      27 37.66
05/11/2025 17:23:21.563 32   37.64
      32 37.64
      32 37.64
05/11/2025 17:23:04.546 2   37.64
      2 37.64
      2 37.64
05/11/2025 17:22:59.918 50   37.64
      50 37.64
      50 37.64
05/11/2025 17:21:42.149 11   37.625
      11 37.625
      11 37.625
05/11/2025 17:21:22.322 25   37.62
      25 37.62
      25 37.62
05/11/2025 17:20:41.481 1   37.62
      1 37.62
      1 37.62
05/11/2025 17:20:18.863 5   37.61
      5 37.61
      5 37.61
05/11/2025 17:19:55.382 5   37.615
      5 37.615
      5 37.615
05/11/2025 17:19:52.264 10   37.625
      10 37.625
      10 37.625
05/11/2025 17:19:26.890 1   37.625
      1 37.625
      1 37.625
05/11/2025 17:18:40.494 50   37.615
      50 37.615
      50 37.615
05/11/2025 17:18:27.658 200   37.62
      200 37.62
      200 37.62
05/11/2025 17:18:12.332 3   37.63
      3 37.63
      3 37.63
05/11/2025 17:17:04.008 3   37.63
      3 37.63
      3 37.63
05/11/2025 17:16:39.864 7   37.63
      7 37.63
      7 37.63
05/11/2025 17:16:39.511 32   37.63
      32 37.63
      32 37.63
05/11/2025 17:16:00.114 300   37.645
      300 37.645
      300 37.645
05/11/2025 17:15:38.932 108   37.65
      108 37.65
      108 37.65
05/11/2025 17:14:46.997 200   37.64
      200 37.64
      200 37.64
05/11/2025 17:14:46.688 10   37.635
      10 37.635
      10 37.635
05/11/2025 17:14:07.701 1   37.66
      1 37.66
      1 37.66
05/11/2025 17:14:06.395 5   37.66
      5 37.66
      5 37.66
05/11/2025 17:13:58.447 1   37.67
      1 37.67
      1 37.67
05/11/2025 17:13:21.270 40   37.685
      40 37.685
      40 37.685
05/11/2025 17:12:48.931 19   37.675
      19 37.675
      19 37.675

       

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