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

2152

1910

35.755

       

Date Time Volume Order Volume Price
17/11/2025 21:54:41.316 9   35.755
      9 35.755
      9 35.755
17/11/2025 21:52:04.838 2   35.80
      2 35.80
      2 35.80
17/11/2025 21:51:15.345 55   35.65
      55 35.65
      55 35.65
17/11/2025 21:48:26.779 85   35.59
      85 35.59
      85 35.59
17/11/2025 21:47:03.717 170   35.59
      170 35.59
      170 35.59
17/11/2025 21:41:35.508 132   35.645
      99 35.645
      33 35.645
      132 35.645
17/11/2025 21:40:49.031 25   35.645
      25 35.645
      25 35.645
17/11/2025 21:40:45.301 20   35.645
      20 35.645
      20 35.645
17/11/2025 21:39:46.980 35   35.49
      35 35.49
      25 35.49
      10 35.49
17/11/2025 21:39:46.931 3   35.49
      3 35.49
      3 35.49
17/11/2025 21:39:27.198 30   35.645
      30 35.645
      30 35.645
17/11/2025 21:39:25.711 30   35.645
      30 35.645
      30 35.645
17/11/2025 21:35:28.614 40   35.53
      40 35.53
      40 35.53
17/11/2025 21:35:27.703 2   35.645
      2 35.645
      2 35.645
17/11/2025 21:33:43.339 395   35.505
      395 35.505
      395 35.505
17/11/2025 21:30:13.724 17   35.645
      17 35.645
      17 35.645
17/11/2025 21:27:54.793 7   35.645
      7 35.645
      7 35.645
17/11/2025 21:27:54.618 66   35.535
      66 35.535
      66 35.535
17/11/2025 21:27:12.932 10   35.645
      10 35.645
      10 35.645
17/11/2025 21:27:03.958 2   35.525
      2 35.525
      2 35.525
17/11/2025 21:26:10.499 12   35.535
      12 35.535
      12 35.535
17/11/2025 21:26:05.819 28   35.645
      28 35.645
      28 35.645
17/11/2025 21:26:00.281 28   35.645
      28 35.645
      28 35.645
17/11/2025 21:25:08.307 28   35.645
      28 35.645
      28 35.645
17/11/2025 21:24:01.405 2   35.54
      2 35.54
      2 35.54
17/11/2025 21:19:54.011 1   35.59
      1 35.59
      1 35.59
17/11/2025 21:17:54.701 6   35.685
      6 35.685
      6 35.685
17/11/2025 21:17:50.187 1 210   35.51
      1 210 35.51
      1 210 35.51
17/11/2025 21:16:43.709 8   35.70
      8 35.70
      8 35.70
17/11/2025 21:11:19.265 1   35.69
      1 35.69
      1 35.69
17/11/2025 21:10:40.747 1   35.705
      1 35.705
      1 35.705
17/11/2025 21:10:11.016 18   35.52
      18 35.52
      18 35.52
17/11/2025 21:03:46.776 2   35.65
      2 35.65
      2 35.65
17/11/2025 21:00:15.035 343   35.50
      343 35.50
      199 35.50
      1 35.50
      14 35.50
      1 35.50
      99 35.50
      20 35.50
      5 35.50
      4 35.50
17/11/2025 20:58:13.988 2   35.71
      2 35.71
      2 35.71
17/11/2025 20:57:42.406 1   35.68
      1 35.68
      1 35.68
17/11/2025 20:57:41.513 2   35.68
      2 35.68
      2 35.68
17/11/2025 20:57:26.794 7   35.685
      7 35.685
      7 35.685
17/11/2025 20:55:21.841 6   35.705
      6 35.705
      6 35.705
17/11/2025 20:53:00.736 21   35.54
      21 35.54
      21 35.54
17/11/2025 20:52:45.785 28   35.71
      28 35.71
      28 35.71
17/11/2025 20:52:21.044 30   35.72
      30 35.72
      30 35.72
17/11/2025 20:52:20.626 6   35.72
      6 35.72
      6 35.72
17/11/2025 20:51:34.404 194   35.555
      194 35.555
      194 35.555
17/11/2025 20:51:21.150 3   35.73
      3 35.73
      3 35.73
17/11/2025 20:50:30.652 25   35.545
      25 35.545
      25 35.545
17/11/2025 20:50:30.329 1   35.72
      1 35.72
      1 35.72
17/11/2025 20:50:29.156 2   35.72
      2 35.72
      2 35.72
17/11/2025 20:50:18.380 25   35.56
      25 35.56
      25 35.56
17/11/2025 20:49:45.058 3   35.715
      3 35.715
      3 35.715
17/11/2025 20:49:36.192 1   35.71
      1 35.71
      1 35.71
17/11/2025 20:49:35.235 10   35.71
      10 35.71
      10 35.71
17/11/2025 20:47:29.840 100   35.525
      100 35.525
      100 35.525
17/11/2025 20:46:46.335 3   35.52
      3 35.52
      3 35.52
17/11/2025 20:44:05.118 2   35.745
      2 35.745
      2 35.745
17/11/2025 20:42:06.761 1   35.705
      1 35.705
      1 35.705
17/11/2025 20:41:59.415 2   35.535
      2 35.535
      2 35.535
17/11/2025 20:39:49.035 178   35.535
      178 35.535
      178 35.535
17/11/2025 20:39:48.991 2   35.535
      2 35.535
      2 35.535
17/11/2025 20:38:52.047 28   35.56
      28 35.56
      28 35.56
17/11/2025 20:38:31.695 50   35.575
      50 35.575
      50 35.575
17/11/2025 20:38:24.374 4   35.755
      4 35.755
      4 35.755
17/11/2025 20:36:27.232 88   35.60
      88 35.60
      88 35.60
17/11/2025 20:36:03.057 624   35.605
      624 35.605
      624 35.605
17/11/2025 20:35:57.672 14   35.765
      14 35.765
      14 35.765
17/11/2025 20:33:58.305 1   35.765
      1 35.765
      1 35.765
17/11/2025 20:32:26.117 2   35.77
      2 35.77
      2 35.77
17/11/2025 20:31:26.290 1 520   35.595
      1 520 35.595
      1 520 35.595
17/11/2025 20:30:42.841 39   35.645
      39 35.645
      39 35.645
17/11/2025 20:30:02.622 10   35.62
      10 35.62
      10 35.62
17/11/2025 20:30:00.901 17   35.795
      17 35.795
      17 35.795
17/11/2025 20:29:39.858 3   35.785
      3 35.785
      3 35.785
17/11/2025 20:29:39.676 3   35.61
      3 35.61
      3 35.61
17/11/2025 20:29:27.380 12   35.78
      12 35.78
      12 35.78
17/11/2025 20:29:05.490 40   35.59
      40 35.59
      40 35.59
17/11/2025 20:28:30.862 6   35.735
      6 35.735
      6 35.735
17/11/2025 20:28:15.222 250   35.56
      100 35.56
      150 35.56
      250 35.56
17/11/2025 20:26:40.922 3   35.75
      3 35.75
      3 35.75
17/11/2025 20:26:05.113 16   35.585
      16 35.585
      16 35.585
17/11/2025 20:25:56.918 60   35.585
      5 35.585
      55 35.585
      60 35.585
17/11/2025 20:25:38.737 1 050   35.61
      1 050 35.61
      1 050 35.61
17/11/2025 20:25:30.922 5   35.615
      5 35.615
      5 35.615
17/11/2025 20:25:27.769 1   35.79
      1 35.79
      1 35.79
17/11/2025 20:24:13.696 3   35.615
      3 35.615
      3 35.615
17/11/2025 20:24:09.572 56   35.79
      56 35.79
      56 35.79
17/11/2025 20:23:20.772 1   35.795
      1 35.795
      1 35.795
17/11/2025 20:22:44.438 7   35.62
      7 35.62
      1 35.62
      6 35.62
17/11/2025 20:22:34.076 429   35.79
      429 35.79
      429 35.79
17/11/2025 20:21:19.390 2   35.80
      2 35.80
      2 35.80
17/11/2025 20:18:48.669 3   35.785
      3 35.785
      3 35.785
17/11/2025 20:17:39.456 77   35.63
      1 35.63
      76 35.63
      77 35.63
17/11/2025 20:14:22.923 41   35.82
      41 35.82
      41 35.82
17/11/2025 20:13:57.737 6   35.83
      6 35.83
      6 35.83
17/11/2025 20:13:21.902 1   35.835
      1 35.835
      1 35.835
17/11/2025 20:11:30.855 220   35.655
      220 35.655
      220 35.655
17/11/2025 20:11:30.094 28   35.83
      28 35.83
      28 35.83
17/11/2025 20:10:42.258 1 310   35.655
      1 310 35.655
      1 310 35.655
17/11/2025 20:09:49.362 280   35.665
      280 35.665
      280 35.665
17/11/2025 20:09:23.898 2   35.845
      2 35.845
      2 35.845
17/11/2025 20:08:57.424 7   35.84
      7 35.84
      7 35.84
17/11/2025 20:07:08.041 6   35.805
      6 35.805
      6 35.805
17/11/2025 20:05:16.739 60   35.615
      60 35.615
      60 35.615
17/11/2025 20:04:59.723 1 000   35.635
      8 35.635
      992 35.635
      1 000 35.635
17/11/2025 20:03:31.260 27   35.805
      27 35.805
      27 35.805
17/11/2025 20:01:45.258 919   35.675
      908 35.675
      919 35.675
      11 35.675
17/11/2025 20:01:39.487 5 000   35.725
      5 000 35.725
      5 000 35.725
17/11/2025 20:01:25.509 74   35.735
      13 35.735
      74 35.735
      3 35.735
      58 35.735
17/11/2025 19:59:28.626 14   35.80
      14 35.80
      14 35.80
17/11/2025 19:59:11.481 5 000   35.79
      5 000 35.79
      5 000 35.79
17/11/2025 19:59:08.902 56   35.79
      56 35.79
      56 35.79
17/11/2025 19:58:54.241 42   35.715
      42 35.715
      42 35.715
17/11/2025 19:58:18.577 1   35.795
      1 35.795
      1 35.795
17/11/2025 19:58:13.924 2 500   35.72
      2 500 35.72
      2 500 35.72
17/11/2025 19:57:49.786 2   35.75
      2 35.75
      2 35.75
17/11/2025 19:57:39.823 3   35.765
      3 35.765
      3 35.765
17/11/2025 19:57:34.087 3   35.845
      3 35.845
      3 35.845
17/11/2025 19:57:27.748 11   35.77
      11 35.77
      10 35.77
      1 35.77
17/11/2025 19:57:24.728 2   35.845
      2 35.845
      2 35.845
17/11/2025 19:54:52.677 16   35.89
      16 35.89
      16 35.89
17/11/2025 19:54:01.771 76   35.91
      76 35.91
      76 35.91
17/11/2025 19:51:11.990 48   35.865
      48 35.865
      48 35.865
17/11/2025 19:51:10.464 1   35.94
      1 35.94
      1 35.94
17/11/2025 19:50:00.738 2   35.96
      2 35.96
      2 35.96
17/11/2025 19:47:01.967 1   35.91
      1 35.91
      1 35.91
17/11/2025 19:45:48.361 15   35.87
      15 35.87
      15 35.87
17/11/2025 19:44:57.199 1   35.94
      1 35.94
      1 35.94
17/11/2025 19:44:40.888 6   35.935
      6 35.935
      6 35.935
17/11/2025 19:44:28.616 2   35.855
      2 35.855
      2 35.855
17/11/2025 19:42:55.838 2   35.935
      2 35.935
      2 35.935
17/11/2025 19:42:16.068 12   35.855
      12 35.855
      12 35.855
17/11/2025 19:41:58.603 900   35.835
      900 35.835
      900 35.835
17/11/2025 19:41:29.085 3   35.895
      3 35.895
      3 35.895
17/11/2025 19:40:57.790 85   35.895
      85 35.895
      85 35.895
17/11/2025 19:40:44.678 6   35.90
      6 35.90
      6 35.90
17/11/2025 19:38:07.298 2   35.845
      2 35.845
      2 35.845
17/11/2025 19:35:02.334 1   35.82
      1 35.82
      1 35.82
17/11/2025 19:33:23.526 365   35.825
      365 35.825
      215 35.825
      86 35.825
      64 35.825
17/11/2025 19:33:14.999 7   35.825
      7 35.825
      7 35.825
17/11/2025 19:32:34.337 5   35.86
      5 35.86
      5 35.86
17/11/2025 19:30:54.157 1   35.905
      1 35.905
      1 35.905
17/11/2025 19:30:38.978 12   35.905
      12 35.905
      12 35.905
17/11/2025 19:30:24.084 1   35.835
      1 35.835
      1 35.835
17/11/2025 19:30:16.832 1   35.84
      1 35.84
      1 35.84
17/11/2025 19:27:16.689 3   35.935
      3 35.935
      3 35.935
17/11/2025 19:27:10.348 2   35.855
      2 35.855
      2 35.855
17/11/2025 19:26:40.668 3   35.85
      3 35.85
      3 35.85
17/11/2025 19:26:36.243 7   35.845
      7 35.845
      7 35.845
17/11/2025 19:26:08.962 2   35.93
      2 35.93
      2 35.93
17/11/2025 19:24:03.889 50   35.855
      50 35.855
      49 35.855
      1 35.855
17/11/2025 19:23:11.457 200   35.93
      200 35.93
      200 35.93
17/11/2025 19:21:43.881 1   35.96
      1 35.96
      1 35.96
17/11/2025 19:18:26.153 2   35.935
      2 35.935
      2 35.935
17/11/2025 19:15:59.723 14   35.90
      14 35.90
      14 35.90
17/11/2025 19:14:37.795 41   35.87
      41 35.87
      41 35.87
17/11/2025 19:13:25.559 1   35.92
      1 35.92
      1 35.92
17/11/2025 19:12:08.436 5   35.91
      5 35.91
      5 35.91
17/11/2025 19:11:53.061 4   35.84
      4 35.84
      4 35.84
17/11/2025 19:11:12.704 5   35.93
      5 35.93
      5 35.93
17/11/2025 19:09:30.095 60   35.825
      60 35.825
      60 35.825
17/11/2025 19:08:40.754 3   35.81
      3 35.81
      3 35.81
17/11/2025 19:08:28.973 2 500   35.89
      2 500 35.89
      2 500 35.89
17/11/2025 19:07:29.928 250   35.82
      250 35.82
      250 35.82
17/11/2025 19:07:13.509 6   35.825
      6 35.825
      6 35.825
17/11/2025 19:05:56.574 150   35.90
      150 35.90
      150 35.90
17/11/2025 19:04:56.126 3   35.89
      3 35.89
      3 35.89
17/11/2025 19:04:50.273 84   35.88
      84 35.88
      84 35.88
17/11/2025 19:01:56.103 139   35.91
      139 35.91
      139 35.91
17/11/2025 19:01:52.404 111   35.91
      111 35.91
      111 35.91
17/11/2025 18:58:53.728 1   35.955
      1 35.955
      1 35.955
17/11/2025 18:57:53.765 27   35.965
      27 35.965
      27 35.965
17/11/2025 18:57:51.392 150   35.96
      150 35.96
      150 35.96
17/11/2025 18:57:42.990 3   35.96
      3 35.96
      3 35.96
17/11/2025 18:55:12.735 3   35.965
      3 35.965
      3 35.965
17/11/2025 18:55:09.094 14   35.895
      14 35.895
      14 35.895
17/11/2025 18:54:22.163 7   35.975
      7 35.975
      7 35.975
17/11/2025 18:53:07.439 834   35.99
      834 35.99
      834 35.99
17/11/2025 18:52:53.448 42   35.905
      42 35.905
      42 35.905
17/11/2025 18:50:32.201 4   35.95
      4 35.95
      4 35.95
17/11/2025 18:50:24.514 14   36.025
      14 36.025
      14 36.025
17/11/2025 18:47:10.677 7   36.015
      7 36.015
      7 36.015
17/11/2025 18:46:02.052 14   35.925
      14 35.925
      14 35.925
17/11/2025 18:45:27.549 22   36.00
      5 36.00
      17 36.00
      22 36.00
17/11/2025 18:45:25.625 1   36.01
      1 36.01
      1 36.01
17/11/2025 18:45:04.956 9   36.02
      9 36.02
      9 36.02
17/11/2025 18:44:11.078 27   36.055
      27 36.055
      27 36.055
17/11/2025 18:42:51.458 1   36.06
      1 36.06
      1 36.06
17/11/2025 18:39:54.661 4   36.015
      4 36.015
      4 36.015
17/11/2025 18:37:31.564 2   36.125
      2 36.125
      2 36.125
17/11/2025 18:37:12.435 4   36.13
      4 36.13
      4 36.13
17/11/2025 18:37:03.887 50   36.135
      50 36.135
      50 36.135
17/11/2025 18:34:23.719 150   36.065
      150 36.065
      150 36.065
17/11/2025 18:32:40.347 450   36.055
      450 36.055
      450 36.055
17/11/2025 18:32:23.204 6   36.13
      6 36.13
      6 36.13
17/11/2025 18:29:15.058 27   36.125
      27 36.125
      27 36.125
17/11/2025 18:28:47.636 1   36.105
      1 36.105
      1 36.105
17/11/2025 18:28:08.397 1   36.045
      1 36.045
      1 36.045
17/11/2025 18:27:54.252 3 000   36.055
      3 000 36.055
      3 000 36.055
17/11/2025 18:26:24.043 60   36.065
      60 36.065
      60 36.065
17/11/2025 18:25:03.086 1   36.135
      1 36.135
      1 36.135
17/11/2025 18:24:17.952 2   36.145
      2 36.145
      2 36.145
17/11/2025 18:23:49.274 9   36.075
      9 36.075
      9 36.075
17/11/2025 18:23:49.177 3   36.075
      3 36.075
      3 36.075
17/11/2025 18:23:21.893 1   36.13
      1 36.13
      1 36.13
17/11/2025 18:22:17.310 12   36.06
      12 36.06
      12 36.06
17/11/2025 18:22:09.159 3   36.05
      3 36.05
      3 36.05
17/11/2025 18:21:53.062 14   36.105
      14 36.105
      14 36.105
17/11/2025 18:21:27.773 13   36.11
      13 36.11
      13 36.11
17/11/2025 18:21:21.933 15   36.11
      15 36.11
      15 36.11
17/11/2025 18:20:19.933 1   36.12
      1 36.12
      1 36.12
17/11/2025 18:16:47.781 2   36.16
      2 36.16
      2 36.16
17/11/2025 18:16:11.109 277   36.08
      277 36.08
      277 36.08
17/11/2025 18:15:50.833 6   36.075
      6 36.075
      6 36.075
17/11/2025 18:15:46.120 153   36.07
      153 36.07
      153 36.07
17/11/2025 18:12:56.772 2   36.15
      2 36.15
      2 36.15
17/11/2025 18:10:14.841 30   36.19
      30 36.19
      30 36.19
17/11/2025 18:09:28.978 3   36.19
      3 36.19
      3 36.19
17/11/2025 18:08:14.320 1   36.18
      1 36.18
      1 36.18
17/11/2025 18:08:12.310 6   36.185
      6 36.185
      6 36.185
17/11/2025 18:07:55.636 400   36.115
      400 36.115
      400 36.115
17/11/2025 18:00:40.508 3   36.11
      3 36.11
      3 36.11
17/11/2025 18:00:33.164 1   36.185
      1 36.185
      1 36.185
17/11/2025 17:59:42.449 94   36.12
      94 36.12
      94 36.12
17/11/2025 17:59:20.539 75   36.205
      75 36.205
      75 36.205
17/11/2025 17:58:24.138 50   36.195
      50 36.195
      50 36.195
17/11/2025 17:57:28.792 4   36.19
      4 36.19
      4 36.19
17/11/2025 17:54:59.235 4   36.10
      4 36.10
      4 36.10
17/11/2025 17:54:54.205 25   36.10
      25 36.10
      25 36.10
17/11/2025 17:53:35.180 28   36.175
      28 36.175
      28 36.175
17/11/2025 17:50:38.104 300   36.09
      300 36.09
      300 36.09
17/11/2025 17:50:04.295 55   36.145
      55 36.145
      55 36.145
17/11/2025 17:49:28.258 160   36.06
      160 36.06
      160 36.06
17/11/2025 17:48:47.580 3   36.07
      3 36.07
      3 36.07
17/11/2025 17:48:28.910 1   36.135
      1 36.135
      1 36.135
17/11/2025 17:45:39.984 30   36.125
      30 36.125
      30 36.125
17/11/2025 17:45:27.709 4   36.125
      4 36.125
      4 36.125
17/11/2025 17:44:03.274 17   36.045
      17 36.045
      17 36.045
17/11/2025 17:43:33.199 48   36.055
      48 36.055
      48 36.055
17/11/2025 17:43:08.938 155   36.055
      155 36.055
      155 36.055
17/11/2025 17:39:13.785 1   36.08
      1 36.08
      1 36.08
17/11/2025 17:38:14.862 3   36.00
      3 36.00
      3 36.00
17/11/2025 17:37:58.199 1   36.01
      1 36.01
      1 36.01
17/11/2025 17:32:31.570 130   36.06
      130 36.06
      130 36.06
17/11/2025 17:31:49.252 500   35.98
      500 35.98
      500 35.98
17/11/2025 17:31:26.013 4   35.97
      4 35.97
      4 35.97
17/11/2025 17:30:15.512 1 000   35.995
      1 000 35.995
      1 000 35.995
17/11/2025 17:29:35.377 92   35.995
      92 35.995
      92 35.995
17/11/2025 17:29:24.051 3 500   35.98
      3 500 35.98
      3 500 35.98
17/11/2025 17:29:15.158 13   35.99
      13 35.99
      13 35.99
17/11/2025 17:28:48.774 3   35.985
      3 35.985
      3 35.985
17/11/2025 17:28:43.226 5   35.99
      5 35.99
      5 35.99
17/11/2025 17:28:42.943 167   35.99
      167 35.99
      167 35.99
17/11/2025 17:28:36.357 4   35.99
      4 35.99
      4 35.99
17/11/2025 17:28:18.311 20   35.965
      20 35.965
      20 35.965
17/11/2025 17:26:28.042 1   35.90
      1 35.90
      1 35.90
17/11/2025 17:26:01.261 4   35.88
      4 35.88
      4 35.88
17/11/2025 17:25:09.718 3   35.865
      3 35.865
      3 35.865
17/11/2025 17:25:05.287 300   35.87
      300 35.87
      300 35.87
17/11/2025 17:24:51.000 68   35.875
      68 35.875
      68 35.875
17/11/2025 17:24:45.749 65   35.875
      65 35.875
      65 35.875
17/11/2025 17:24:40.919 1   35.88
      1 35.88
      1 35.88
17/11/2025 17:24:40.305 13   35.875
      13 35.875
      13 35.875
17/11/2025 17:24:09.110 9   35.865
      9 35.865
      9 35.865
17/11/2025 17:22:55.740 2   35.84
      2 35.84
      2 35.84
17/11/2025 17:22:45.311 1   35.845
      1 35.845
      1 35.845
17/11/2025 17:22:12.492 6   35.825
      6 35.825
      6 35.825
17/11/2025 17:21:36.640 1   35.825
      1 35.825
      1 35.825
17/11/2025 17:21:34.170 10   35.82
      10 35.82
      10 35.82
17/11/2025 17:20:56.110 3   35.84
      3 35.84
      3 35.84
17/11/2025 17:20:16.300 68   35.80
      68 35.80
      68 35.80
17/11/2025 17:20:16.185 53   35.80
      53 35.80
      53 35.80
17/11/2025 17:20:03.351 2   35.825
      2 35.825
      2 35.825
17/11/2025 17:19:10.722 6   35.85
      6 35.85
      6 35.85
17/11/2025 17:18:23.678 8   35.85
      8 35.85
      8 35.85
17/11/2025 17:17:49.620 137   35.835
      137 35.835
      137 35.835
17/11/2025 17:17:47.087 2   35.83
      2 35.83
      2 35.83
17/11/2025 17:14:36.448 9   35.885
      9 35.885
      9 35.885
17/11/2025 17:14:26.961 1   35.885
      1 35.885
      1 35.885
17/11/2025 17:14:18.372 2   35.885
      2 35.885
      2 35.885
17/11/2025 17:14:06.103 1   35.89
      1 35.89
      1 35.89
17/11/2025 17:13:01.808 17   35.915
      17 35.915
      17 35.915
17/11/2025 17:12:19.851 14   35.93
      14 35.93
      14 35.93
17/11/2025 17:11:25.030 270   35.945
      270 35.945
      270 35.945
17/11/2025 17:10:37.093 50   35.935
      50 35.935
      50 35.935
17/11/2025 17:08:18.795 43   35.91
      43 35.91
      43 35.91
17/11/2025 17:07:48.512 50   35.92
      50 35.92
      50 35.92
17/11/2025 17:07:17.098 6   35.94
      6 35.94
      6 35.94
17/11/2025 17:05:16.793 100   35.985
      100 35.985
      100 35.985
17/11/2025 17:05:14.441 5   35.995
      5 35.995
      5 35.995
17/11/2025 17:04:48.719 1   35.985
      1 35.985
      1 35.985
17/11/2025 17:04:46.942 25   35.98
      25 35.98
      25 35.98
17/11/2025 17:04:36.341 88   35.975
      88 35.975
      88 35.975
17/11/2025 17:03:30.563 4   35.945
      4 35.945
      4 35.945
17/11/2025 17:02:58.641 10   35.955
      10 35.955
      10 35.955
17/11/2025 17:02:01.938 10   35.97
      10 35.97
      10 35.97
17/11/2025 17:01:21.591 4   36.015
      4 36.015
      4 36.015
17/11/2025 17:01:10.133 3   36.01
      3 36.01
      3 36.01
17/11/2025 17:01:08.819 1   36.02
      1 36.02
      1 36.02
17/11/2025 17:00:55.752 28   36.03
      28 36.03
      28 36.03
17/11/2025 17:00:52.858 13   36.03
      13 36.03
      13 36.03
17/11/2025 17:00:49.046 8   36.03
      8 36.03
      8 36.03
17/11/2025 17:00:11.776 3   36.045
      3 36.045
      3 36.045
17/11/2025 17:00:06.523 100   36.015
      100 36.015
      100 36.015
17/11/2025 17:00:02.928 1   36.045
      1 36.045
      1 36.045
17/11/2025 17:00:02.279 230   36.03
      230 36.03
      230 36.03
17/11/2025 17:00:01.316 37   36.02
      37 36.02
      37 36.02
17/11/2025 16:58:47.385 250   35.99
      250 35.99
      250 35.99
17/11/2025 16:57:24.559 13   36.03
      13 36.03
      13 36.03
17/11/2025 16:56:57.091 1   36.03
      1 36.03
      1 36.03
17/11/2025 16:56:49.338 1   36.035
      1 36.035
      1 36.035
17/11/2025 16:56:12.402 1   36.06
      1 36.06
      1 36.06
17/11/2025 16:55:47.694 50   36.065
      50 36.065
      50 36.065
17/11/2025 16:55:43.157 15   36.07
      15 36.07
      15 36.07
17/11/2025 16:55:39.587 3   36.065
      3 36.065
      3 36.065
17/11/2025 16:55:08.902 11   36.085
      11 36.085
      11 36.085
17/11/2025 16:51:18.352 1   36.04
      1 36.04
      1 36.04
17/11/2025 16:51:02.148 3   36.04
      3 36.04
      3 36.04
17/11/2025 16:50:45.451 1   36.06
      1 36.06
      1 36.06
17/11/2025 16:49:54.894 593   36.065
      593 36.065
      593 36.065
17/11/2025 16:48:08.536 200   36.115
      200 36.115
      200 36.115
17/11/2025 16:46:06.272 2   36.13
      2 36.13
      2 36.13
17/11/2025 16:44:52.270 2   36.13
      2 36.13
      2 36.13
17/11/2025 16:44:00.270 1   36.085
      1 36.085
      1 36.085
17/11/2025 16:43:59.074 90   36.08
      90 36.08
      90 36.08
17/11/2025 16:41:51.593 3   36.025
      3 36.025
      3 36.025
17/11/2025 16:41:44.751 1   36.04
      1 36.04
      1 36.04
17/11/2025 16:41:28.885 20   36.035
      20 36.035
      20 36.035

       

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