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

348

262

38.205

Date Time Volume Order Volume Price
30/10/2025 09:20:05.789 4   38.205
      4 38.205
      4 38.205
30/10/2025 09:20:04.373 1   38.215
      1 38.215
      1 38.215
30/10/2025 09:20:04.271 2   38.22
      2 38.22
      2 38.22
30/10/2025 09:20:02.764 2   38.21
      2 38.21
      2 38.21
30/10/2025 09:19:35.506 4   38.20
      4 38.20
      4 38.20
30/10/2025 09:19:34.902 1   38.20
      1 38.20
      1 38.20
30/10/2025 09:19:14.380 1   38.20
      1 38.20
      1 38.20
30/10/2025 09:19:09.456 1   38.20
      1 38.20
      1 38.20
30/10/2025 09:19:06.044 3   38.195
      3 38.195
      3 38.195
30/10/2025 09:19:01.111 6   38.20
      6 38.20
      6 38.20
30/10/2025 09:18:45.815 14   38.20
      14 38.20
      14 38.20
30/10/2025 09:18:35.366 6   38.195
      6 38.195
      6 38.195
30/10/2025 09:18:35.262 1   38.205
      1 38.205
      1 38.205
30/10/2025 09:18:33.758 1   38.21
      1 38.21
      1 38.21
30/10/2025 09:18:14.039 1   38.205
      1 38.205
      1 38.205
30/10/2025 09:18:13.660 1   38.205
      1 38.205
      1 38.205
30/10/2025 09:18:12.345 1   38.21
      1 38.21
      1 38.21
30/10/2025 09:18:11.114 1   38.21
      1 38.21
      1 38.21
30/10/2025 09:18:09.207 1   38.21
      1 38.21
      1 38.21
30/10/2025 09:18:08.040 1   38.21
      1 38.21
      1 38.21
30/10/2025 09:18:07.995 1   38.21
      1 38.21
      1 38.21
30/10/2025 09:17:43.627 12   38.205
      12 38.205
      12 38.205
30/10/2025 09:17:38.618 3   38.22
      3 38.22
      3 38.22
30/10/2025 09:17:38.275 27   38.205
      27 38.205
      27 38.205
30/10/2025 09:17:36.615 1   38.21
      1 38.21
      1 38.21
30/10/2025 09:17:35.502 4   38.195
      4 38.195
      4 38.195
30/10/2025 09:17:33.689 1   38.21
      1 38.21
      1 38.21
30/10/2025 09:17:23.026 3   38.225
      3 38.225
      3 38.225
30/10/2025 09:17:17.238 111   38.23
      111 38.23
      111 38.23
30/10/2025 09:17:10.844 1   38.235
      1 38.235
      1 38.235
30/10/2025 09:17:09.232 1   38.235
      1 38.235
      1 38.235
30/10/2025 09:17:03.801 1   38.23
      1 38.23
      1 38.23
30/10/2025 09:16:35.635 4   38.21
      4 38.21
      4 38.21
30/10/2025 09:16:35.542 1   38.215
      1 38.215
      1 38.215
30/10/2025 09:16:35.335 14   38.215
      14 38.215
      14 38.215
30/10/2025 09:16:12.805 2   38.20
      2 38.20
      2 38.20
30/10/2025 09:16:09.690 14   38.20
      14 38.20
      14 38.20
30/10/2025 09:16:06.170 6   38.205
      6 38.205
      6 38.205
30/10/2025 09:16:06.057 25   38.205
      25 38.205
      25 38.205
30/10/2025 09:16:04.360 1   38.20
      1 38.20
      1 38.20
30/10/2025 09:16:04.260 8   38.20
      8 38.20
      8 38.20
30/10/2025 09:15:41.022 3   38.195
      3 38.195
      3 38.195
30/10/2025 09:15:35.491 4   38.20
      4 38.20
      4 38.20
30/10/2025 09:15:33.789 1   38.215
      1 38.215
      1 38.215
30/10/2025 09:15:12.350 1   38.23
      1 38.23
      1 38.23
30/10/2025 09:15:07.925 3   38.23
      3 38.23
      3 38.23
30/10/2025 09:14:42.667 4   38.22
      4 38.22
      4 38.22
30/10/2025 09:14:39.432 28   38.23
      28 38.23
      28 38.23
30/10/2025 09:14:10.575 1   38.235
      1 38.235
      1 38.235
30/10/2025 09:14:08.361 1   38.24
      1 38.24
      1 38.24
30/10/2025 09:14:05.844 1   38.24
      1 38.24
      1 38.24
30/10/2025 09:14:05.746 3   38.23
      3 38.23
      3 38.23
30/10/2025 09:13:36.782 1   38.245
      1 38.245
      1 38.245
30/10/2025 09:13:10.203 1   38.25
      1 38.25
      1 38.25
30/10/2025 09:13:10.119 1   38.25
      1 38.25
      1 38.25
30/10/2025 09:13:07.652 10   38.25
      10 38.25
      10 38.25
30/10/2025 09:13:02.169 1   38.24
      1 38.24
      1 38.24
30/10/2025 09:12:36.123 3   38.24
      3 38.24
      3 38.24
30/10/2025 09:12:11.007 2   38.265
      2 38.265
      2 38.265
30/10/2025 09:11:36.874 2   38.26
      2 38.26
      2 38.26
30/10/2025 09:11:36.571 1   38.26
      1 38.26
      1 38.26
30/10/2025 09:11:13.147 1   38.265
      1 38.265
      1 38.265
30/10/2025 09:11:04.655 4   38.265
      4 38.265
      4 38.265
30/10/2025 09:10:42.343 7   38.265
      7 38.265
      7 38.265
30/10/2025 09:10:40.554 2   38.28
      2 38.28
      2 38.28
30/10/2025 09:10:35.733 4   38.265
      4 38.265
      4 38.265
30/10/2025 09:10:17.320 14   38.29
      14 38.29
      14 38.29
30/10/2025 09:10:11.184 1   38.29
      1 38.29
      1 38.29
30/10/2025 09:10:05.551 4   38.28
      4 38.28
      4 38.28
30/10/2025 09:10:05.451 3   38.285
      3 38.285
      3 38.285
30/10/2025 09:10:04.649 1   38.29
      1 38.29
      1 38.29
30/10/2025 09:10:04.079 1   38.29
      1 38.29
      1 38.29
30/10/2025 09:09:43.117 1   38.285
      1 38.285
      1 38.285
30/10/2025 09:09:37.480 1   38.285
      1 38.285
      1 38.285
30/10/2025 09:09:35.523 6   38.285
      6 38.285
      6 38.285
30/10/2025 09:09:35.467 1   38.285
      1 38.285
      1 38.285
30/10/2025 09:09:07.318 1   38.285
      1 38.285
      1 38.285
30/10/2025 09:09:06.302 1   38.285
      1 38.285
      1 38.285
30/10/2025 09:09:06.112 3   38.275
      3 38.275
      3 38.275
30/10/2025 09:08:44.369 1   38.275
      1 38.275
      1 38.275
30/10/2025 09:08:35.929 1   38.275
      1 38.275
      1 38.275
30/10/2025 09:08:32.443 3 900   38.275
      3 900 38.275
      3 900 38.275
30/10/2025 09:08:06.051 3   38.245
      3 38.245
      3 38.245
30/10/2025 09:08:05.147 1   38.265
      1 38.265
      1 38.265
30/10/2025 09:08:03.737 1   38.265
      1 38.265
      1 38.265
30/10/2025 09:07:42.319 3   38.27
      3 38.27
      3 38.27
30/10/2025 09:07:41.405 1   38.27
      1 38.27
      1 38.27
30/10/2025 09:07:40.908 2   38.27
      2 38.27
      2 38.27
30/10/2025 09:07:40.099 1   38.27
      1 38.27
      1 38.27
30/10/2025 09:07:36.982 2   38.27
      2 38.27
      2 38.27
30/10/2025 09:07:35.627 3   38.25
      3 38.25
      3 38.25
30/10/2025 09:07:22.098 1   38.27
      1 38.27
      1 38.27
30/10/2025 09:07:17.670 13   38.27
      13 38.27
      13 38.27
30/10/2025 09:07:11.333 1   38.265
      1 38.265
      1 38.265
30/10/2025 09:07:10.818 1   38.265
      1 38.265
      1 38.265
30/10/2025 09:06:43.577 1   38.26
      1 38.26
      1 38.26
30/10/2025 09:06:39.354 1   38.26
      1 38.26
      1 38.26
30/10/2025 09:06:36.431 5   38.24
      5 38.24
      5 38.24
30/10/2025 09:06:35.529 7   38.26
      7 38.26
      7 38.26
30/10/2025 09:06:17.028 18   38.26
      18 38.26
      18 38.26
30/10/2025 09:06:14.916 1   38.26
      1 38.26
      1 38.26
30/10/2025 09:06:12.700 1   38.26
      1 38.26
      1 38.26
30/10/2025 09:06:09.381 1   38.26
      1 38.26
      1 38.26
30/10/2025 09:06:08.878 19   38.26
      19 38.26
      19 38.26
30/10/2025 09:05:35.578 2   38.26
      2 38.26
      2 38.26
30/10/2025 09:05:14.155 1 614   38.26
      1 614 38.26
      1 614 38.26
30/10/2025 09:05:09.894 4   38.26
      4 38.26
      4 38.26
30/10/2025 09:05:09.824 131   38.26
      131 38.26
      131 38.26
30/10/2025 09:05:07.711 4   38.26
      4 38.26
      4 38.26
30/10/2025 09:05:05.717 2   38.26
      2 38.26
      2 38.26
30/10/2025 09:05:05.615 3   38.23
      3 38.23
      3 38.23
30/10/2025 09:05:05.057 1   38.26
      1 38.26
      1 38.26
30/10/2025 09:05:04.209 2   38.26
      2 38.26
      2 38.26
30/10/2025 09:05:03.662 2   38.26
      2 38.26
      2 38.26
30/10/2025 09:05:03.350 2   38.26
      2 38.26
      2 38.26
30/10/2025 09:05:03.187 55   38.26
      52 38.26
      3 38.26
      55 38.26
30/10/2025 09:05:03.100 1   38.26
      1 38.26
      1 38.26
30/10/2025 09:04:48.511 16   38.27
      16 38.27
      16 38.27
30/10/2025 09:04:45.588 1   38.27
      1 38.27
      1 38.27
30/10/2025 09:04:41.866 1   38.27
      1 38.27
      1 38.27
30/10/2025 09:04:36.037 1   38.27
      1 38.27
      1 38.27
30/10/2025 09:04:35.637 28   38.235
      28 38.235
      28 38.235
30/10/2025 09:04:33.623 2   38.27
      2 38.27
      2 38.27
30/10/2025 09:04:20.845 1   38.285
      1 38.285
      1 38.285
30/10/2025 09:04:18.424 527   38.285
      3 38.285
      1 38.285
      1 38.285
      2 38.285
      6 38.285
      3 38.285
      1 38.285
      1 38.285
      2 38.285
      2 38.285
      2 38.285
      1 38.285
      6 38.285
      2 38.285
      2 38.285
      4 38.285
      4 38.285
      8 38.285
      1 38.285
      3 38.285
      3 38.285
      100 38.285
      1 38.285
      11 38.285
      260 38.285
      3 38.285
      523 38.285
      1 38.285
      3 38.285
      1 38.285
      5 38.285
      1 38.285
      7 38.285
      22 38.285
      2 38.285
      2 38.285
      2 38.285
      1 38.285
      1 38.285
      1 38.285
      2 38.285
      3 38.285
      1 38.285
      3 38.285
      40 38.285
30/10/2025 08:53:14.779 3   38.28
      3 38.28
      3 38.28
30/10/2025 08:52:16.420 180   38.32
      14 38.32
      2 38.32
      150 38.32
      154 38.32
      26 38.32
      14 38.32
30/10/2025 08:49:15.861 27   38.23
      27 38.23
      27 38.23
30/10/2025 08:48:46.203 5   38.315
      5 38.315
      5 38.315
30/10/2025 08:47:54.376 3   38.31
      3 38.31
      3 38.31
30/10/2025 08:47:25.032 7   38.315
      7 38.315
      7 38.315
30/10/2025 08:47:16.165 14   38.235
      14 38.235
      14 38.235
30/10/2025 08:47:06.398 1   38.31
      1 38.31
      1 38.31
30/10/2025 08:46:20.955 8   38.305
      8 38.305
      8 38.305
30/10/2025 08:46:06.714 3   38.225
      3 38.225
      3 38.225
30/10/2025 08:45:50.342 22   38.30
      22 38.30
      22 38.30
30/10/2025 08:45:45.324 85   38.225
      85 38.225
      85 38.225
30/10/2025 08:45:39.649 1   38.305
      1 38.305
      1 38.305
30/10/2025 08:45:36.730 92   38.305
      14 38.305
      92 38.305
      78 38.305
30/10/2025 08:45:24.853 1   38.31
      1 38.31
      1 38.31
30/10/2025 08:45:23.849 12   38.31
      12 38.31
      12 38.31
30/10/2025 08:44:40.380 7   38.295
      7 38.295
      7 38.295
30/10/2025 08:44:35.558 3   38.215
      3 38.215
      3 38.215
30/10/2025 08:44:17.750 27   38.285
      27 38.285
      27 38.285
30/10/2025 08:44:03.736 112   38.21
      112 38.21
      112 38.21
30/10/2025 08:42:00.037 128   38.265
      128 38.265
      128 38.265
30/10/2025 08:41:38.909 1   38.265
      1 38.265
      1 38.265
30/10/2025 08:39:52.592 6   38.245
      6 38.245
      6 38.245
30/10/2025 08:39:34.173 1   38.17
      1 38.17
      1 38.17
30/10/2025 08:39:18.787 1   38.245
      1 38.245
      1 38.245
30/10/2025 08:39:06.718 3   38.165
      3 38.165
      3 38.165
30/10/2025 08:38:53.339 1   38.24
      1 38.24
      1 38.24
30/10/2025 08:38:40.717 2   38.245
      2 38.245
      2 38.245
30/10/2025 08:38:37.248 1   38.245
      1 38.245
      1 38.245
30/10/2025 08:38:28.799 100   38.25
      100 38.25
      100 38.25
30/10/2025 08:36:47.200 4   38.27
      4 38.27
      4 38.27
30/10/2025 08:36:18.124 8   38.28
      8 38.28
      8 38.28
30/10/2025 08:36:05.292 6   38.285
      6 38.285
      6 38.285
30/10/2025 08:36:00.427 2   38.205
      2 38.205
      2 38.205
30/10/2025 08:32:53.610 1 313   38.27
      1 313 38.27
      1 313 38.27
30/10/2025 08:32:35.037 1   38.265
      1 38.265
      1 38.265
30/10/2025 08:31:19.893 19   38.20
      19 38.20
      19 38.20
30/10/2025 08:28:13.461 1   38.28
      1 38.28
      1 38.28
30/10/2025 08:27:35.548 3   38.205
      3 38.205
      3 38.205
30/10/2025 08:27:32.525 3   38.28
      3 38.28
      3 38.28
30/10/2025 08:27:23.061 27   38.28
      27 38.28
      4 38.28
      23 38.28
30/10/2025 08:27:13.619 150   38.195
      150 38.195
      150 38.195
30/10/2025 08:25:42.171 1   38.26
      1 38.26
      1 38.26
30/10/2025 08:25:23.552 1   38.255
      1 38.255
      1 38.255
30/10/2025 08:24:59.684 150   38.18
      150 38.18
      150 38.18
30/10/2025 08:24:27.813 30   38.265
      30 38.265
      30 38.265
30/10/2025 08:23:41.214 75   38.20
      75 38.20
      75 38.20
30/10/2025 08:22:50.144 104   38.285
      104 38.285
      104 38.285
30/10/2025 08:22:34.152 3   38.275
      3 38.275
      3 38.275
30/10/2025 08:20:29.665 27   38.295
      27 38.295
      27 38.295
30/10/2025 08:19:14.159 300   38.305
      300 38.305
      300 38.305
30/10/2025 08:18:23.969 32   38.315
      32 38.315
      32 38.315
30/10/2025 08:18:05.459 3   38.235
      3 38.235
      3 38.235
30/10/2025 08:17:46.501 150   38.24
      150 38.24
      50 38.24
      100 38.24
30/10/2025 08:17:33.770 2   38.315
      2 38.315
      2 38.315
30/10/2025 08:16:27.188 60   38.315
      60 38.315
      60 38.315
30/10/2025 08:15:56.012 15   38.305
      15 38.305
      15 38.305
30/10/2025 08:15:50.983 2   38.305
      2 38.305
      2 38.305
30/10/2025 08:15:50.731 26   38.305
      26 38.305
      13 38.305
      13 38.305
30/10/2025 08:12:42.110 6   38.29
      6 38.29
      6 38.29
30/10/2025 08:11:25.193 1   38.265
      1 38.265
      1 38.265
30/10/2025 08:11:01.398 27   38.125
      27 38.125
      27 38.125
30/10/2025 08:10:21.543 4   38.245
      4 38.245
      4 38.245
30/10/2025 08:09:57.934 20   38.24
      20 38.24
      20 38.24
30/10/2025 08:09:01.550 1   38.245
      1 38.245
      1 38.245
30/10/2025 08:08:37.799 80   38.24
      80 38.24
      80 38.24
30/10/2025 08:08:00.061 653   38.245
      653 38.245
      653 38.245
30/10/2025 08:07:53.712 1   38.11
      1 38.11
      1 38.11
30/10/2025 08:07:43.808 60   38.115
      60 38.115
      60 38.115
30/10/2025 08:07:37.721 3   38.255
      3 38.255
      3 38.255
30/10/2025 08:07:12.563 1   38.255
      1 38.255
      1 38.255
30/10/2025 08:07:12.268 38   38.255
      38 38.255
      36 38.255
      2 38.255
30/10/2025 08:06:35.541 3   38.105
      3 38.105
      3 38.105
30/10/2025 08:06:26.083 1   38.22
      1 38.22
      1 38.22
30/10/2025 08:06:18.946 3   38.22
      3 38.22
      3 38.22
30/10/2025 08:06:09.792 2   38.24
      2 38.24
      2 38.24
30/10/2025 08:06:01.843 1   38.245
      1 38.245
      1 38.245
30/10/2025 08:05:08.923 14   38.215
      14 38.215
      14 38.215
30/10/2025 08:05:05.502 4   38.105
      4 38.105
      4 38.105
30/10/2025 08:04:52.635 1   38.215
      1 38.215
      1 38.215
30/10/2025 08:04:49.913 66   38.215
      66 38.215
      66 38.215
30/10/2025 08:04:17.221 1   38.215
      1 38.215
      1 38.215
30/10/2025 08:03:46.745 1   38.22
      1 38.22
      1 38.22
30/10/2025 08:03:22.111 1   38.235
      1 38.235
      1 38.235
30/10/2025 08:03:19.293 47   38.235
      47 38.235
      47 38.235
30/10/2025 08:03:16.501 10   38.24
      10 38.24
      10 38.24
30/10/2025 08:03:12.854 1   38.24
      1 38.24
      1 38.24
30/10/2025 08:03:04.308 3   38.235
      3 38.235
      3 38.235
30/10/2025 08:02:37.949 3   38.245
      3 38.245
      3 38.245
30/10/2025 08:02:36.339 3   38.11
      3 38.11
      3 38.11
30/10/2025 08:02:13.612 2   38.25
      2 38.25
      2 38.25
30/10/2025 08:02:08.331 28   38.115
      28 38.115
      28 38.115
30/10/2025 08:02:07.505 26   38.25
      26 38.25
      26 38.25
30/10/2025 08:01:59.685 45   38.13
      45 38.13
      45 38.13
30/10/2025 08:01:59.034 19   38.26
      19 38.26
      19 38.26
30/10/2025 08:01:39.722 2   38.26
      2 38.26
      2 38.26
30/10/2025 08:01:35.796 3   38.13
      3 38.13
      3 38.13
30/10/2025 08:01:23.220 1   38.26
      1 38.26
      1 38.26
30/10/2025 08:01:17.001 3   38.26
      3 38.26
      3 38.26
30/10/2025 08:01:10.254 1   38.255
      1 38.255
      1 38.255
30/10/2025 08:01:05.639 4   38.125
      4 38.125
      4 38.125
30/10/2025 08:01:05.519 1   38.255
      1 38.255
      1 38.255
30/10/2025 08:01:00.822 117   38.255
      117 38.255
      117 38.255
30/10/2025 08:00:57.366 1   38.25
      1 38.25
      1 38.25
30/10/2025 08:00:55.352 3   38.245
      3 38.245
      3 38.245
30/10/2025 08:00:54.042 1   38.245
      1 38.245
      1 38.245
30/10/2025 08:00:39.350 1   38.24
      1 38.24
      1 38.24
30/10/2025 08:00:38.353 1   38.24
      1 38.24
      1 38.24
30/10/2025 08:00:36.837 3   38.11
      3 38.11
      3 38.11
30/10/2025 08:00:32.505 1   38.24
      1 38.24
      1 38.24
30/10/2025 08:00:28.687 2   38.24
      2 38.24
      2 38.24
30/10/2025 08:00:26.887 2   38.24
      2 38.24
      2 38.24
30/10/2025 08:00:17.723 1   38.25
      1 38.25
      1 38.25
30/10/2025 08:00:17.321 1   38.25
      1 38.25
      1 38.25
30/10/2025 08:00:08.064 23   38.245
      23 38.245
      23 38.245
30/10/2025 08:00:07.570 1   38.245
      1 38.245
      1 38.245
30/10/2025 08:00:06.067 43   38.11
      43 38.11
      43 38.11
30/10/2025 08:00:04.646 15   38.245
      15 38.245
      15 38.245
30/10/2025 08:00:04.136 456   38.245
      456 38.245
      456 38.245
30/10/2025 08:00:03.638 44   38.11
      44 38.11
      44 38.11
30/10/2025 08:00:03.529 786   38.245
      786 38.245
      786 38.245
30/10/2025 08:00:02.455 1   38.245
      1 38.245
      1 38.245
30/10/2025 08:00:02.347 11   38.245
      11 38.245
      11 38.245
30/10/2025 07:59:33.018 8   38.125
      8 38.125
      8 38.125
30/10/2025 07:58:47.759 45   38.265
      45 38.265
      45 38.265
30/10/2025 07:58:43.848 263   38.265
      263 38.265
      263 38.265
30/10/2025 07:57:42.336 37   38.27
      37 38.27
      37 38.27
30/10/2025 07:56:35.150 6   38.275
      6 38.275
      6 38.275
30/10/2025 07:56:23.870 368   38.27
      368 38.27
      368 38.27
30/10/2025 07:54:46.244 2   38.28
      2 38.28
      2 38.28
30/10/2025 07:51:36.417 620   38.275
      620 38.275
      620 38.275
30/10/2025 07:50:11.340 80   38.28
      80 38.28
      80 38.28
30/10/2025 07:46:52.902 13   38.125
      13 38.125
      13 38.125
30/10/2025 07:46:21.472 30   38.275
      30 38.275
      30 38.275
30/10/2025 07:45:40.917 25   38.27
      25 38.27
      25 38.27
30/10/2025 07:44:42.877 226   38.275
      65 38.275
      226 38.275
      1 38.275
      60 38.275
      100 38.275
30/10/2025 07:36:30.151 1 596   38.255
      200 38.255
      25 38.255
      8 38.255
      20 38.255
      47 38.255
      121 38.255
      1 38.255
      1 38.255
      2 38.255
      27 38.255
      50 38.255
      39 38.255
      260 38.255
      2 38.255
      4 38.255
      28 38.255
      15 38.255
      2 38.255
      13 38.255
      135 38.255
      10 38.255
      31 38.255
      5 38.255
      237 38.255
      15 38.255
      100 38.255
      3 38.255
      1 38.255
      443 38.255
      905 38.255
      50 38.255
      392 38.255
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