iShs Core S&P 500 UC.ETF USDD

903

820

52.1453

       

Date Time Volume Order Volume Price
12/05/2025 18:30:22.981 4   52.1453
      4 52.1453
      4 52.1453
12/05/2025 18:28:31.722 1   52.2358
      1 52.2358
      1 52.2358
12/05/2025 18:25:16.329 7   52.1492
      7 52.1492
      7 52.1492
12/05/2025 18:25:16.020 3   52.2172
      3 52.2172
      3 52.2172
12/05/2025 18:24:28.033 4   52.2178
      4 52.2178
      4 52.2178
12/05/2025 18:20:52.288 4   52.0972
      4 52.0972
      4 52.0972
12/05/2025 18:13:55.635 6   52.0673
      6 52.0673
      6 52.0673
12/05/2025 18:13:54.995 400   52.1351
      400 52.1351
      400 52.1351
12/05/2025 18:12:12.413 19   52.122
      19 52.122
      19 52.122
12/05/2025 18:11:39.705 10   52.0346
      10 52.0346
      10 52.0346
12/05/2025 18:11:33.022 100   52.0393
      100 52.0393
      100 52.0393
12/05/2025 18:10:29.978 27   52.129
      27 52.129
      27 52.129
12/05/2025 18:07:19.567 2   52.0482
      2 52.0482
      2 52.0482
12/05/2025 18:04:01.594 1   52.0628
      1 52.0628
      1 52.0628
12/05/2025 17:57:24.917 2   52.0834
      2 52.0834
      2 52.0834
12/05/2025 17:55:29.994 4   52.1235
      4 52.1235
      4 52.1235
12/05/2025 17:55:04.495 5   52.0942
      5 52.0942
      5 52.0942
12/05/2025 17:53:51.870 62   52.0092
      62 52.0092
      62 52.0092
12/05/2025 17:51:47.095 6   52.0423
      6 52.0423
      6 52.0423
12/05/2025 17:50:31.829 20   52.0764
      20 52.0764
      20 52.0764
12/05/2025 17:47:17.019 29   52.0964
      29 52.0964
      29 52.0964
12/05/2025 17:46:35.330 15   52.1063
      15 52.1063
      15 52.1063
12/05/2025 17:46:19.977 15   52.1095
      15 52.1095
      15 52.1095
12/05/2025 17:43:54.594 1   52.0255
      1 52.0255
      1 52.0255
12/05/2025 17:41:48.860 1   52.0488
      1 52.0488
      1 52.0488
12/05/2025 17:36:36.500 139   52.0527
      139 52.0527
      139 52.0527
12/05/2025 17:31:32.440 1   52.1083
      1 52.1083
      1 52.1083
12/05/2025 17:28:49.318 3   52.0141
      3 52.0141
      3 52.0141
12/05/2025 17:28:43.883 1   52.0279
      1 52.0279
      1 52.0279
12/05/2025 17:24:26.337 1   52.0019
      1 52.0019
      1 52.0019
12/05/2025 17:23:39.222 58   51.9779
      58 51.9779
      58 51.9779
12/05/2025 17:23:21.809 5   51.9581
      5 51.9581
      5 51.9581
12/05/2025 17:21:45.903 46   52.0439
      46 52.0439
      46 52.0439
12/05/2025 17:21:45.170 46   52.0439
      46 52.0439
      46 52.0439
12/05/2025 17:14:38.043 19   52.0561
      19 52.0561
      19 52.0561
12/05/2025 17:14:36.670 35   52.0541
      35 52.0541
      35 52.0541
12/05/2025 17:14:36.252 20   52.0581
      20 52.0581
      20 52.0581
12/05/2025 17:12:37.533 1 100   52.0701
      1 100 52.0701
      1 100 52.0701
12/05/2025 17:12:14.446 4   52.0479
      4 52.0479
      4 52.0479
12/05/2025 17:11:50.799 10   52.0599
      10 52.0599
      10 52.0599
12/05/2025 17:09:10.937 1   52.0479
      1 52.0479
      1 52.0479
12/05/2025 17:09:05.197 4   52.0579
      4 52.0579
      4 52.0579
12/05/2025 17:05:26.402 118   52.0741
      118 52.0741
      118 52.0741
12/05/2025 17:04:39.910 3   52.1001
      3 52.1001
      3 52.1001
12/05/2025 17:03:53.847 330   52.0841
      330 52.0841
      330 52.0841
12/05/2025 17:02:54.158 670   52.07
      670 52.07
      670 52.07
12/05/2025 16:59:25.872 4   52.0799
      4 52.0799
      4 52.0799
12/05/2025 16:52:52.957 2 072   52.1161
      2 072 52.1161
      2 072 52.1161
12/05/2025 16:50:23.464 1   52.0979
      1 52.0979
      1 52.0979
12/05/2025 16:48:03.153 2   52.0399
      2 52.0399
      2 52.0399
12/05/2025 16:46:38.777 1   52.0561
      1 52.0561
      1 52.0561
12/05/2025 16:46:09.216 10   52.0541
      10 52.0541
      10 52.0541
12/05/2025 16:44:13.758 3   52.0099
      3 52.0099
      3 52.0099
12/05/2025 16:42:34.342 1   52.0121
      1 52.0121
      1 52.0121
12/05/2025 16:39:41.056 2   51.9199
      2 51.9199
      2 51.9199
12/05/2025 16:39:23.352 30   51.9059
      30 51.9059
      30 51.9059
12/05/2025 16:39:18.604 25   51.8999
      25 51.8999
      25 51.8999
12/05/2025 16:39:17.824 6   51.9079
      6 51.9079
      6 51.9079
12/05/2025 16:38:49.943 6   51.8699
      6 51.8699
      6 51.8699
12/05/2025 16:36:07.196 2   51.9119
      2 51.9119
      2 51.9119
12/05/2025 16:35:06.754 1   51.9059
      1 51.9059
      1 51.9059
12/05/2025 16:35:04.133 1   51.9139
      1 51.9139
      1 51.9139
12/05/2025 16:33:49.308 11   51.9521
      11 51.9521
      11 51.9521
12/05/2025 16:33:28.700 10   51.9501
      10 51.9501
      10 51.9501
12/05/2025 16:32:11.374 3   51.8881
      3 51.8881
      3 51.8881
12/05/2025 16:31:18.569 1   51.9199
      1 51.9199
      1 51.9199
12/05/2025 16:30:16.828 12   51.9559
      12 51.9559
      12 51.9559
12/05/2025 16:29:48.266 3   51.9699
      3 51.9699
      3 51.9699
12/05/2025 16:26:42.843 200   52.0639
      200 52.0639
      200 52.0639
12/05/2025 16:26:20.751 2   52.0799
      2 52.0799
      2 52.0799
12/05/2025 16:23:15.917 9   52.1319
      9 52.1319
      9 52.1319
12/05/2025 16:19:55.138 250   52.0981
      250 52.0981
      250 52.0981
12/05/2025 16:18:30.283 192   52.1439
      192 52.1439
      192 52.1439
12/05/2025 16:17:18.226 3   52.0999
      3 52.0999
      3 52.0999
12/05/2025 16:17:15.214 2   52.1039
      2 52.1039
      2 52.1039
12/05/2025 16:15:01.502 1   52.1479
      1 52.1479
      1 52.1479
12/05/2025 16:14:41.182 10   52.1439
      10 52.1439
      10 52.1439
12/05/2025 16:12:22.854 1   52.0859
      1 52.0859
      1 52.0859
12/05/2025 16:10:12.806 2 000   51.9979
      2 000 51.9979
      2 000 51.9979
12/05/2025 16:09:43.314 67   52.0019
      67 52.0019
      67 52.0019
12/05/2025 16:08:24.126 2   52.0539
      2 52.0539
      2 52.0539
12/05/2025 16:08:21.001 2 200   52.0401
      2 200 52.0401
      2 200 52.0401
12/05/2025 16:06:31.242 3   52.0361
      3 52.0361
      3 52.0361
12/05/2025 16:05:46.844 2   52.0719
      2 52.0719
      2 52.0719
12/05/2025 16:05:46.779 20   52.0719
      20 52.0719
      20 52.0719
12/05/2025 16:05:37.024 5   52.0599
      5 52.0599
      5 52.0599
12/05/2025 16:04:51.544 1   52.0599
      1 52.0599
      1 52.0599
12/05/2025 16:04:01.431 1   52.0399
      1 52.0399
      1 52.0399
12/05/2025 16:03:11.939 20   52.0739
      20 52.0739
      20 52.0739
12/05/2025 16:02:45.883 1   52.0521
      1 52.0521
      1 52.0521
12/05/2025 16:02:25.960 3   52.0761
      3 52.0761
      3 52.0761
12/05/2025 16:02:05.129 20   52.0799
      20 52.0799
      20 52.0799
12/05/2025 16:01:57.688 1   52.0799
      1 52.0799
      1 52.0799
12/05/2025 16:00:56.977 480   52.0101
      480 52.0101
      480 52.0101
12/05/2025 16:00:55.168 1   52.0241
      1 52.0241
      1 52.0241
12/05/2025 16:00:02.985 44   52.0659
      44 52.0659
      44 52.0659
12/05/2025 15:57:03.014 61   52.0359
      61 52.0359
      61 52.0359
12/05/2025 15:56:17.786 11   52.0501
      11 52.0501
      11 52.0501
12/05/2025 15:53:35.467 4   52.0781
      4 52.0781
      4 52.0781
12/05/2025 15:53:20.473 1   52.1079
      1 52.1079
      1 52.1079
12/05/2025 15:53:16.050 1   52.0979
      1 52.0979
      1 52.0979
12/05/2025 15:53:03.873 11   52.0959
      11 52.0959
      11 52.0959
12/05/2025 15:52:52.210 1   52.0979
      1 52.0979
      1 52.0979
12/05/2025 15:52:30.792 100   52.0739
      100 52.0739
      100 52.0739
12/05/2025 15:52:12.401 193   52.0679
      193 52.0679
      193 52.0679
12/05/2025 15:51:03.798 4   52.0459
      4 52.0459
      4 52.0459
12/05/2025 15:47:56.219 15   51.9959
      15 51.9959
      15 51.9959
12/05/2025 15:47:35.300 8   51.9719
      8 51.9719
      8 51.9719
12/05/2025 15:47:04.504 4   51.9799
      4 51.9799
      4 51.9799
12/05/2025 15:45:37.797 2   52.0121
      2 52.0121
      2 52.0121
12/05/2025 15:45:09.934 4   52.0339
      4 52.0339
      4 52.0339
12/05/2025 15:43:11.040 11   51.9799
      11 51.9799
      11 51.9799
12/05/2025 15:42:51.522 2   51.9581
      2 51.9581
      2 51.9581
12/05/2025 15:42:20.039 7   51.9779
      7 51.9779
      7 51.9779
12/05/2025 15:42:06.900 4   52.00
      4 52.00
      4 52.00
12/05/2025 15:40:36.925 2   51.9919
      2 51.9919
      2 51.9919
12/05/2025 15:40:26.460 4   51.9721
      4 51.9721
      4 51.9721
12/05/2025 15:40:25.101 2   51.9879
      2 51.9879
      2 51.9879
12/05/2025 15:39:33.808 101   52.0121
      101 52.0121
      101 52.0121
12/05/2025 15:39:32.342 11   52.0179
      11 52.0179
      11 52.0179
12/05/2025 15:37:16.442 305   52.0001
      305 52.0001
      305 52.0001
12/05/2025 15:36:46.783 4   51.9961
      4 51.9961
      4 51.9961
12/05/2025 15:34:36.843 1   52.0499
      1 52.0499
      1 52.0499
12/05/2025 15:33:47.752 1   52.0919
      1 52.0919
      1 52.0919
12/05/2025 15:32:39.440 3   52.0261
      3 52.0261
      3 52.0261
12/05/2025 15:31:23.268 3   52.0781
      3 52.0781
      3 52.0781
12/05/2025 15:31:20.257 104   52.0821
      104 52.0821
      104 52.0821
12/05/2025 15:31:17.355 2   52.1099
      2 52.1099
      2 52.1099
12/05/2025 15:31:09.380 2   52.1459
      2 52.1459
      2 52.1459
12/05/2025 15:30:54.169 3   52.15
      3 52.15
      3 52.15
12/05/2025 15:29:46.284 20   52.2459
      20 52.2459
      20 52.2459
12/05/2025 15:29:04.412 500   52.2481
      500 52.2481
      500 52.2481
12/05/2025 15:28:23.592 4 921   52.2461
      4 921 52.2461
      4 921 52.2461
12/05/2025 15:28:15.841 4   52.2619
      4 52.2619
      4 52.2619
12/05/2025 15:27:58.746 12   52.2699
      12 52.2699
      12 52.2699
12/05/2025 15:25:57.149 4   52.2159
      4 52.2159
      4 52.2159
12/05/2025 15:22:10.046 752   52.2121
      752 52.2121
      752 52.2121
12/05/2025 15:21:45.178 3   52.2141
      3 52.2141
      3 52.2141
12/05/2025 15:21:29.288 4   52.2199
      4 52.2199
      4 52.2199
12/05/2025 15:21:05.142 1   52.2139
      1 52.2139
      1 52.2139
12/05/2025 15:20:30.750 1   52.2179
      1 52.2179
      1 52.2179
12/05/2025 15:18:29.939 1   52.2219
      1 52.2219
      1 52.2219
12/05/2025 15:17:50.361 92   52.2359
      92 52.2359
      92 52.2359
12/05/2025 15:17:42.474 1   52.2359
      1 52.2359
      1 52.2359
12/05/2025 15:16:49.067 2   52.2621
      2 52.2621
      2 52.2621
12/05/2025 15:16:46.822 65   52.2659
      65 52.2659
      65 52.2659
12/05/2025 15:16:40.615 1   52.2641
      1 52.2641
      1 52.2641
12/05/2025 15:16:10.030 33   52.2819
      33 52.2819
      33 52.2819
12/05/2025 15:15:28.443 200   52.2837
      200 52.2837
      200 52.2837
12/05/2025 15:14:21.120 715   52.2281
      715 52.2281
      715 52.2281
12/05/2025 15:13:55.788 2   52.2599
      2 52.2599
      2 52.2599
12/05/2025 15:12:05.510 3   52.2201
      3 52.2201
      3 52.2201
12/05/2025 15:11:53.138 38   52.2319
      38 52.2319
      38 52.2319
12/05/2025 15:11:21.601 75   52.2219
      75 52.2219
      75 52.2219
12/05/2025 15:08:59.057 5   52.1999
      5 52.1999
      5 52.1999
12/05/2025 15:08:45.473 2   52.2019
      2 52.2019
      2 52.2019
12/05/2025 15:08:01.808 2   52.1819
      2 52.1819
      2 52.1819
12/05/2025 15:07:31.021 1   52.1919
      1 52.1919
      1 52.1919
12/05/2025 15:07:29.716 1   52.1821
      1 52.1821
      1 52.1821
12/05/2025 15:07:02.151 5   52.2179
      5 52.2179
      5 52.2179
12/05/2025 15:06:39.115 3   52.2219
      3 52.2219
      3 52.2219
12/05/2025 15:04:50.752 1   52.2679
      1 52.2679
      1 52.2679
12/05/2025 15:03:43.205 6   52.2759
      6 52.2759
      6 52.2759
12/05/2025 15:02:54.083 290   52.2641
      290 52.2641
      290 52.2641
12/05/2025 14:58:16.846 1   52.2659
      1 52.2659
      1 52.2659
12/05/2025 14:57:28.460 2   52.2759
      2 52.2759
      2 52.2759
12/05/2025 14:56:53.961 75   52.2859
      75 52.2859
      75 52.2859
12/05/2025 14:49:45.745 19   52.2179
      19 52.2179
      19 52.2179
12/05/2025 14:49:07.707 480   52.2179
      480 52.2179
      480 52.2179
12/05/2025 14:48:18.935 3   52.2139
      3 52.2139
      3 52.2139
12/05/2025 14:46:16.771 9   52.2221
      9 52.2221
      9 52.2221
12/05/2025 14:45:28.412 76   52.2439
      76 52.2439
      76 52.2439
12/05/2025 14:45:25.203 3   52.2321
      3 52.2321
      3 52.2321
12/05/2025 14:45:17.257 2   52.2499
      2 52.2499
      2 52.2499
12/05/2025 14:44:40.764 28   52.2639
      28 52.2639
      28 52.2639
12/05/2025 14:43:45.824 1   52.2619
      1 52.2619
      1 52.2619
12/05/2025 14:40:58.214 4   52.2859
      4 52.2859
      4 52.2859
12/05/2025 14:36:12.827 4   52.3479
      4 52.3479
      4 52.3479
12/05/2025 14:33:28.206 85   52.4059
      85 52.4059
      85 52.4059
12/05/2025 14:33:02.772 1   52.3781
      1 52.3781
      1 52.3781
12/05/2025 14:31:50.561 51   52.3741
      51 52.3741
      51 52.3741
12/05/2025 14:26:40.961 2   52.4059
      2 52.4059
      2 52.4059
12/05/2025 14:26:16.757 14   52.4039
      14 52.4039
      14 52.4039
12/05/2025 14:25:39.038 50   52.3941
      50 52.3941
      50 52.3941
12/05/2025 14:25:01.225 382   52.4099
      382 52.4099
      382 52.4099
12/05/2025 14:24:33.957 172   52.3941
      172 52.3941
      172 52.3941
12/05/2025 14:23:17.833 1   52.3499
      1 52.3499
      1 52.3499
12/05/2025 14:22:52.921 150   52.3619
      150 52.3619
      150 52.3619
12/05/2025 14:21:56.216 2   52.3639
      2 52.3639
      2 52.3639
12/05/2025 14:21:00.966 12   52.3341
      12 52.3341
      12 52.3341
12/05/2025 14:19:35.182 2   52.3519
      2 52.3519
      2 52.3519
12/05/2025 14:18:27.465 5   52.3399
      5 52.3399
      5 52.3399
12/05/2025 14:17:30.525 32   52.3379
      32 52.3379
      32 52.3379
12/05/2025 14:15:14.020 20   52.3299
      20 52.3299
      20 52.3299
12/05/2025 14:14:41.028 200   52.3359
      200 52.3359
      200 52.3359
12/05/2025 14:13:38.671 1   52.3139
      1 52.3139
      1 52.3139
12/05/2025 14:12:01.870 50   52.2959
      50 52.2959
      50 52.2959
12/05/2025 14:11:12.825 6   52.2821
      6 52.2821
      6 52.2821
12/05/2025 14:09:43.136 7   52.2839
      7 52.2839
      7 52.2839
12/05/2025 14:07:40.319 1   52.2819
      1 52.2819
      1 52.2819
12/05/2025 14:06:38.433 1   52.2741
      1 52.2741
      1 52.2741
12/05/2025 14:06:19.917 1   52.2701
      1 52.2701
      1 52.2701
12/05/2025 14:03:25.435 20   52.3139
      20 52.3139
      20 52.3139
12/05/2025 14:01:20.790 1   52.3219
      1 52.3219
      1 52.3219
12/05/2025 13:59:54.930 22   52.2541
      22 52.2541
      22 52.2541
12/05/2025 13:59:30.183 1 776   52.2639
      1 776 52.2639
      1 776 52.2639
12/05/2025 13:59:06.937 6   52.2699
      6 52.2699
      6 52.2699
12/05/2025 13:58:39.272 1   52.2539
      1 52.2539
      1 52.2539
12/05/2025 13:57:15.668 1   52.2359
      1 52.2359
      1 52.2359
12/05/2025 13:53:32.070 50   52.2161
      50 52.2161
      50 52.2161
12/05/2025 13:53:26.784 65   52.2061
      65 52.2061
      65 52.2061
12/05/2025 13:52:14.837 20   52.2021
      20 52.2021
      20 52.2021
12/05/2025 13:52:07.201 50   52.2181
      50 52.2181
      50 52.2181
12/05/2025 13:51:16.664 3   52.2361
      3 52.2361
      3 52.2361
12/05/2025 13:50:55.935 2   52.2499
      2 52.2499
      2 52.2499
12/05/2025 13:49:31.126 400   52.3379
      400 52.3379
      400 52.3379
12/05/2025 13:43:06.875 10   52.3279
      10 52.3279
      10 52.3279
12/05/2025 13:41:57.100 29   52.3539
      29 52.3539
      29 52.3539
12/05/2025 13:41:16.368 48   52.3919
      48 52.3919
      48 52.3919
12/05/2025 13:40:12.175 14   52.4379
      14 52.4379
      14 52.4379
12/05/2025 13:39:48.740 133   52.4279
      133 52.4279
      133 52.4279
12/05/2025 13:36:12.725 24   52.3561
      24 52.3561
      24 52.3561
12/05/2025 13:35:08.856 6   52.3599
      6 52.3599
      6 52.3599
12/05/2025 13:34:45.017 10   52.3541
      10 52.3541
      10 52.3541
12/05/2025 13:30:39.658 29   52.3861
      29 52.3861
      29 52.3861
12/05/2025 13:29:45.947 100   52.3919
      100 52.3919
      100 52.3919
12/05/2025 13:23:06.991 10   52.3721
      10 52.3721
      10 52.3721
12/05/2025 13:23:03.972 4   52.3761
      4 52.3761
      4 52.3761
12/05/2025 13:22:45.462 2   52.3859
      2 52.3859
      2 52.3859
12/05/2025 13:21:59.078 20   52.3719
      20 52.3719
      20 52.3719
12/05/2025 13:19:01.684 31   52.3681
      31 52.3681
      31 52.3681
12/05/2025 13:18:50.428 20   52.3819
      20 52.3819
      20 52.3819
12/05/2025 13:14:37.236 95   52.4119
      95 52.4119
      95 52.4119
12/05/2025 13:09:20.222 4   52.5319
      4 52.5319
      4 52.5319
12/05/2025 13:07:57.789 2   52.5339
      2 52.5339
      2 52.5339
12/05/2025 13:04:32.407 60   52.5179
      60 52.5179
      60 52.5179
12/05/2025 13:03:24.779 4   52.5399
      4 52.5399
      4 52.5399
12/05/2025 13:03:07.321 55   52.5459
      55 52.5459
      55 52.5459
12/05/2025 13:02:45.501 200   52.5419
      200 52.5419
      200 52.5419
12/05/2025 13:00:34.697 6   52.5099
      6 52.5099
      6 52.5099
12/05/2025 12:59:31.973 8 784   52.50
      103 52.50
      8 500 52.50
      8 784 52.50
      50 52.50
      11 52.50
      120 52.50
12/05/2025 12:56:50.363 2   52.4579
      2 52.4579
      2 52.4579
12/05/2025 12:56:49.961 46   52.4599
      46 52.4599
      46 52.4599
12/05/2025 12:56:15.645 2   52.4539
      2 52.4539
      2 52.4539
12/05/2025 12:55:57.135 3   52.4441
      3 52.4441
      3 52.4441
12/05/2025 12:55:51.200 3   52.4619
      3 52.4619
      3 52.4619
12/05/2025 12:55:42.946 4   52.4559
      4 52.4559
      4 52.4559
12/05/2025 12:54:35.178 1   52.4219
      1 52.4219
      1 52.4219
12/05/2025 12:52:40.172 2   52.4339
      2 52.4339
      2 52.4339
12/05/2025 12:46:32.585 250   52.41
      250 52.41
      250 52.41
12/05/2025 12:43:53.513 16   52.4321
      16 52.4321
      16 52.4321
12/05/2025 12:43:13.582 1   52.4279
      1 52.4279
      1 52.4279
12/05/2025 12:43:01.699 1   52.4459
      1 52.4459
      1 52.4459
12/05/2025 12:41:32.369 10   52.4679
      10 52.4679
      10 52.4679
12/05/2025 12:40:56.381 953   52.4519
      953 52.4519
      953 52.4519
12/05/2025 12:40:42.828 3   52.4321
      3 52.4321
      3 52.4321
12/05/2025 12:40:12.285 981   52.4261
      981 52.4261
      981 52.4261
12/05/2025 12:39:58.248 2   52.4339
      2 52.4339
      2 52.4339
12/05/2025 12:37:46.737 122   52.4141
      122 52.4141
      122 52.4141
12/05/2025 12:37:40.729 19   52.4319
      19 52.4319
      19 52.4319
12/05/2025 12:36:33.185 6   52.4239
      6 52.4239
      6 52.4239
12/05/2025 12:35:29.291 1   52.4319
      1 52.4319
      1 52.4319
12/05/2025 12:34:40.298 1   52.4441
      1 52.4441
      1 52.4441
12/05/2025 12:32:10.857 20   52.3859
      20 52.3859
      20 52.3859
12/05/2025 12:30:30.956 10   52.3679
      10 52.3679
      10 52.3679
12/05/2025 12:29:58.962 3   52.3659
      3 52.3659
      3 52.3659
12/05/2025 12:29:44.886 2   52.3679
      2 52.3679
      2 52.3679
12/05/2025 12:29:21.742 3   52.3739
      3 52.3739
      3 52.3739
12/05/2025 12:28:48.219 3   52.3561
      3 52.3561
      3 52.3561
12/05/2025 12:28:44.188 1   52.3659
      1 52.3659
      1 52.3659
12/05/2025 12:28:26.379 1   52.3639
      1 52.3639
      1 52.3639
12/05/2025 12:27:52.564 2   52.3619
      2 52.3619
      2 52.3619
12/05/2025 12:27:27.793 6   52.3479
      6 52.3479
      6 52.3479
12/05/2025 12:27:23.890 4   52.3341
      4 52.3341
      4 52.3341
12/05/2025 12:27:23.586 96   52.3499
      96 52.3499
      96 52.3499
12/05/2025 12:26:53.189 9   52.344
      9 52.344
      9 52.344
12/05/2025 12:26:15.853 1   52.3219
      1 52.3219
      1 52.3219
12/05/2025 12:24:51.662 200   52.3239
      200 52.3239
      200 52.3239
12/05/2025 12:24:19.141 49   52.3139
      49 52.3139
      49 52.3139
12/05/2025 12:22:55.980 4   52.2679
      4 52.2679
      4 52.2679
12/05/2025 12:22:05.429 154   52.2719
      154 52.2719
      154 52.2719
12/05/2025 12:19:24.033 1   52.2421
      1 52.2421
      1 52.2421
12/05/2025 12:18:10.468 1   52.2899
      1 52.2899
      1 52.2899
12/05/2025 12:15:27.868 4   52.2439
      4 52.2439
      4 52.2439
12/05/2025 12:14:40.906 2   52.2359
      2 52.2359
      2 52.2359
12/05/2025 12:13:58.834 100   52.2359
      100 52.2359
      100 52.2359
12/05/2025 12:12:43.715 38   52.2219
      38 52.2219
      38 52.2219
12/05/2025 12:11:57.961 1   52.2079
      1 52.2079
      1 52.2079
12/05/2025 12:11:11.175 1   52.2039
      1 52.2039
      1 52.2039
12/05/2025 12:10:00.008 1   52.1981
      1 52.1981
      1 52.1981
12/05/2025 12:09:58.898 990   52.2099
      990 52.2099
      990 52.2099
12/05/2025 12:09:37.972 4   52.1921
      4 52.1921
      4 52.1921
12/05/2025 12:09:05.766 12   52.2199
      12 52.2199
      12 52.2199
12/05/2025 12:09:02.676 6   52.2179
      6 52.2179
      6 52.2179
12/05/2025 12:09:00.596 3 828   52.2239
      3 828 52.2239
      3 828 52.2239
12/05/2025 12:08:37.595 5   52.2339
      5 52.2339
      5 52.2339
12/05/2025 12:07:41.012 1   52.2399
      1 52.2399
      1 52.2399
12/05/2025 12:07:02.864 3   52.2279
      3 52.2279
      3 52.2279
12/05/2025 12:05:12.988 35   52.1981
      35 52.1981
      35 52.1981
12/05/2025 12:04:24.871 2   52.1619
      2 52.1619
      2 52.1619
12/05/2025 12:04:20.755 2   52.1659
      2 52.1659
      2 52.1659
12/05/2025 12:04:07.766 10   52.1599
      10 52.1599
      10 52.1599
12/05/2025 12:03:23.159 3 832   52.1779
      3 832 52.1779
      3 832 52.1779
12/05/2025 12:02:53.035 42   52.1859
      42 52.1859
      42 52.1859
12/05/2025 12:01:14.216 2 000   52.1879
      2 000 52.1879
      2 000 52.1879
12/05/2025 12:00:06.983 21   52.1719
      21 52.1719
      21 52.1719
12/05/2025 11:56:54.234 8   52.1519
      8 52.1519
      8 52.1519
12/05/2025 11:56:54.175 1   52.1519
      1 52.1519
      1 52.1519
12/05/2025 11:56:28.507 15   52.1381
      15 52.1381
      15 52.1381
12/05/2025 11:55:32.893 25   52.1619
      25 52.1619
      25 52.1619
12/05/2025 11:51:09.103 3   52.1001
      3 52.1001
      3 52.1001
12/05/2025 11:50:46.000 11   52.1139
      11 52.1139
      11 52.1139
12/05/2025 11:50:18.327 1   52.1139
      1 52.1139
      1 52.1139
12/05/2025 11:48:43.664 2   52.1299
      2 52.1299
      2 52.1299
12/05/2025 11:46:35.008 7   52.0881
      7 52.0881
      7 52.0881
12/05/2025 11:46:08.236 2   52.0959
      2 52.0959
      2 52.0959
12/05/2025 11:45:14.943 200   52.1059
      200 52.1059
      200 52.1059
12/05/2025 11:43:41.337 10   52.1219
      10 52.1219
      10 52.1219
12/05/2025 11:42:26.273 14   52.1199
      14 52.1199
      14 52.1199
12/05/2025 11:41:19.255 2   52.1059
      2 52.1059
      2 52.1059
12/05/2025 11:37:08.626 1   52.0739
      1 52.0739
      1 52.0739
12/05/2025 11:37:08.123 3   52.0541
      3 52.0541
      3 52.0541
12/05/2025 11:35:59.281 3   52.0621
      3 52.0621
      3 52.0621
12/05/2025 11:35:37.844 2   52.0899
      2 52.0899
      2 52.0899
12/05/2025 11:34:24.385 1   52.1019
      1 52.1019
      1 52.1019
12/05/2025 11:33:39.389 2   52.0919
      2 52.0919
      2 52.0919
12/05/2025 11:33:13.537 3   52.0819
      3 52.0819
      3 52.0819
12/05/2025 11:32:57.235 1   52.0641
      1 52.0641
      1 52.0641
12/05/2025 11:32:49.473 1   52.0799
      1 52.0799
      1 52.0799
12/05/2025 11:32:10.324 28   52.0681
      28 52.0681
      28 52.0681
12/05/2025 11:31:15.888 1   52.0441
      1 52.0441
      1 52.0441
12/05/2025 11:30:54.952 10   52.0499
      10 52.0499
      10 52.0499

       

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