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

2036

1758

35.095

       

Date Time Volume Order Volume Price
21/11/2025 21:42:30.316 28   35.095
      28 35.095
      28 35.095
21/11/2025 21:41:42.954 28   35.09
      28 35.09
      28 35.09
21/11/2025 21:40:51.665 12   34.99
      12 34.99
      12 34.99
21/11/2025 21:34:09.929 1   35.07
      1 35.07
      1 35.07
21/11/2025 21:33:58.526 89   34.975
      89 34.975
      89 34.975
21/11/2025 21:32:48.567 71   35.04
      71 35.04
      71 35.04
21/11/2025 21:26:00.798 120   35.17
      120 35.17
      120 35.17
21/11/2025 21:24:17.129 280   35.155
      280 35.155
      280 35.155
21/11/2025 21:19:36.897 15   35.11
      15 35.11
      15 35.11
21/11/2025 21:19:15.373 30   35.22
      30 35.22
      30 35.22
21/11/2025 21:16:04.998 15   35.19
      15 35.19
      15 35.19
21/11/2025 21:14:16.148 100   35.20
      100 35.20
      100 35.20
21/11/2025 21:10:49.385 5   35.18
      5 35.18
      5 35.18
21/11/2025 21:10:13.122 4   35.185
      4 35.185
      4 35.185
21/11/2025 21:06:53.216 10   35.165
      10 35.165
      10 35.165
21/11/2025 21:06:09.849 3   35.185
      3 35.185
      3 35.185
21/11/2025 20:58:46.042 3   35.16
      3 35.16
      3 35.16
21/11/2025 20:58:08.639 2   35.16
      2 35.16
      2 35.16
21/11/2025 20:56:39.336 1   35.17
      1 35.17
      1 35.17
21/11/2025 20:56:36.716 16   35.18
      16 35.18
      16 35.18
21/11/2025 20:54:00.530 20   35.155
      20 35.155
      20 35.155
21/11/2025 20:53:02.158 7   35.20
      7 35.20
      7 35.20
21/11/2025 20:51:19.185 1   35.215
      1 35.215
      1 35.215
21/11/2025 20:50:55.212 1   35.11
      1 35.11
      1 35.11
21/11/2025 20:49:44.136 20   35.24
      20 35.24
      20 35.24
21/11/2025 20:49:00.521 260   35.245
      260 35.245
      260 35.245
21/11/2025 20:47:12.089 3   35.105
      3 35.105
      3 35.105
21/11/2025 20:46:49.439 142   35.215
      142 35.215
      142 35.215
21/11/2025 20:46:37.159 1   35.21
      1 35.21
      1 35.21
21/11/2025 20:46:04.801 20   35.23
      20 35.23
      20 35.23
21/11/2025 20:45:10.531 45   35.115
      45 35.115
      45 35.115
21/11/2025 20:44:06.350 56   35.24
      56 35.24
      56 35.24
21/11/2025 20:43:50.096 1   35.25
      1 35.25
      1 35.25
21/11/2025 20:42:19.493 16   35.18
      16 35.18
      16 35.18
21/11/2025 20:40:02.359 6   35.235
      6 35.235
      6 35.235
21/11/2025 20:36:42.661 14   35.325
      14 35.325
      14 35.325
21/11/2025 20:33:23.472 1   35.17
      1 35.17
      1 35.17
21/11/2025 20:30:13.064 65   35.265
      65 35.265
      65 35.265
21/11/2025 20:30:00.594 3   35.36
      3 35.36
      3 35.36
21/11/2025 20:29:26.424 30   35.37
      30 35.37
      30 35.37
21/11/2025 20:26:19.441 3   35.375
      3 35.375
      3 35.375
21/11/2025 20:26:08.921 1   35.375
      1 35.375
      1 35.375
21/11/2025 20:25:19.095 1   35.365
      1 35.365
      1 35.365
21/11/2025 20:23:12.447 3   35.265
      3 35.265
      3 35.265
21/11/2025 20:21:20.350 57   35.355
      57 35.355
      57 35.355
21/11/2025 20:21:00.483 12   35.365
      12 35.365
      12 35.365
21/11/2025 20:19:24.192 200   35.335
      200 35.335
      200 35.335
21/11/2025 20:19:16.643 1   35.33
      1 35.33
      1 35.33
21/11/2025 20:18:40.101 3   35.195
      3 35.195
      3 35.195
21/11/2025 20:16:34.573 200   35.20
      200 35.20
      200 35.20
21/11/2025 20:15:16.711 150   35.285
      150 35.285
      150 35.285
21/11/2025 20:12:49.464 1   35.295
      1 35.295
      1 35.295
21/11/2025 20:12:49.267 3   35.295
      3 35.295
      3 35.295
21/11/2025 20:12:27.031 8   35.195
      8 35.195
      8 35.195
21/11/2025 20:12:26.619 50   35.195
      50 35.195
      50 35.195
21/11/2025 20:11:23.589 285   35.29
      285 35.29
      285 35.29
21/11/2025 20:10:48.665 18   35.31
      18 35.31
      18 35.31
21/11/2025 20:10:19.109 1   35.325
      1 35.325
      1 35.325
21/11/2025 20:09:55.360 291   35.21
      291 35.21
      291 35.21
21/11/2025 20:07:40.327 2   35.325
      2 35.325
      2 35.325
21/11/2025 20:04:05.729 4   35.26
      4 35.26
      4 35.26
21/11/2025 20:01:39.516 3   35.23
      3 35.23
      3 35.23
21/11/2025 20:01:05.766 6   35.255
      6 35.255
      6 35.255
21/11/2025 19:56:12.284 230   35.135
      230 35.135
      230 35.135
21/11/2025 19:55:10.700 1   35.11
      1 35.11
      1 35.11
21/11/2025 19:54:54.212 75   35.095
      75 35.095
      75 35.095
21/11/2025 19:53:41.422 3   35.165
      3 35.165
      3 35.165
21/11/2025 19:53:29.751 5   35.265
      5 35.265
      5 35.265
21/11/2025 19:52:45.347 120   35.275
      120 35.275
      120 35.275
21/11/2025 19:51:26.566 15   35.325
      15 35.325
      15 35.325
21/11/2025 19:51:06.235 3   35.315
      3 35.315
      3 35.315
21/11/2025 19:50:07.723 4   35.22
      4 35.22
      4 35.22
21/11/2025 19:49:45.722 1 900   35.155
      1 900 35.155
      1 900 35.155
21/11/2025 19:48:48.254 1   35.25
      1 35.25
      1 35.25
21/11/2025 19:48:37.686 1   35.255
      1 35.255
      1 35.255
21/11/2025 19:48:12.927 1   35.13
      1 35.13
      1 35.13
21/11/2025 19:48:10.011 9   34.985
      9 34.985
      9 34.985
21/11/2025 19:46:04.218 145   35.085
      145 35.085
      145 35.085
21/11/2025 19:44:52.338 3   34.975
      3 34.975
      3 34.975
21/11/2025 19:41:53.601 50   35.045
      50 35.045
      50 35.045
21/11/2025 19:40:18.992 3   34.955
      3 34.955
      3 34.955
21/11/2025 19:31:53.423 15   34.865
      15 34.865
      15 34.865
21/11/2025 19:30:26.302 20   34.825
      20 34.825
      20 34.825
21/11/2025 19:27:37.287 6   34.87
      6 34.87
      6 34.87
21/11/2025 19:23:54.756 60   34.885
      60 34.885
      60 34.885
21/11/2025 19:23:17.127 12   34.91
      12 34.91
      12 34.91
21/11/2025 19:20:42.126 12   34.795
      12 34.795
      12 34.795
21/11/2025 19:16:59.248 8   34.88
      8 34.88
      8 34.88
21/11/2025 19:16:21.603 2   34.86
      2 34.86
      2 34.86
21/11/2025 19:14:01.266 10   34.895
      10 34.895
      10 34.895
21/11/2025 19:13:00.657 115   34.895
      115 34.895
      115 34.895
21/11/2025 19:10:46.000 2   34.885
      2 34.885
      2 34.885
21/11/2025 19:08:11.497 3   34.795
      3 34.795
      3 34.795
21/11/2025 19:08:09.841 208   34.79
      208 34.79
      205 34.79
      3 34.79
21/11/2025 19:08:09.761 300   34.90
      300 34.90
      300 34.90
21/11/2025 19:07:37.967 9   34.925
      9 34.925
      9 34.925
21/11/2025 19:07:03.138 2   34.925
      2 34.925
      2 34.925
21/11/2025 19:06:13.730 230   34.92
      230 34.92
      230 34.92
21/11/2025 19:06:04.762 3   34.905
      3 34.905
      3 34.905
21/11/2025 19:05:36.802 3   34.93
      3 34.93
      3 34.93
21/11/2025 19:05:30.454 1   34.935
      1 34.935
      1 34.935
21/11/2025 19:03:51.511 3   35.015
      3 35.015
      3 35.015
21/11/2025 19:02:25.063 29   34.92
      29 34.92
      29 34.92
21/11/2025 19:02:23.348 15   35.03
      15 35.03
      15 35.03
21/11/2025 19:01:14.817 5   35.015
      5 35.015
      5 35.015
21/11/2025 19:00:26.158 30   34.945
      30 34.945
      30 34.945
21/11/2025 19:00:15.435 6   35.05
      6 35.05
      6 35.05
21/11/2025 18:59:06.561 6   34.915
      6 34.915
      6 34.915
21/11/2025 18:56:40.045 10   35.05
      10 35.05
      10 35.05
21/11/2025 18:56:30.797 40   34.94
      40 34.94
      40 34.94
21/11/2025 18:56:27.024 175   34.94
      65 34.94
      3 34.94
      175 34.94
      20 34.94
      87 34.94
21/11/2025 18:53:53.051 23   35.04
      23 35.04
      23 35.04
21/11/2025 18:53:19.969 35   35.04
      35 35.04
      35 35.04
21/11/2025 18:52:53.893 3   35.03
      3 35.03
      3 35.03
21/11/2025 18:50:10.248 3   34.975
      3 34.975
      3 34.975
21/11/2025 18:49:41.267 1   35.00
      1 35.00
      1 35.00
21/11/2025 18:49:38.952 143   35.105
      143 35.105
      143 35.105
21/11/2025 18:49:33.718 15   35.115
      15 35.115
      15 35.115
21/11/2025 18:48:29.304 1   35.105
      1 35.105
      1 35.105
21/11/2025 18:44:41.137 2   35.10
      2 35.10
      2 35.10
21/11/2025 18:43:54.729 22   35.095
      22 35.095
      22 35.095
21/11/2025 18:43:39.071 6   35.105
      6 35.105
      6 35.105
21/11/2025 18:43:14.108 1   35.09
      1 35.09
      1 35.09
21/11/2025 18:42:59.014 1   34.97
      1 34.97
      1 34.97
21/11/2025 18:39:10.212 30   35.07
      30 35.07
      30 35.07
21/11/2025 18:36:03.224 90   35.11
      90 35.11
      90 35.11
21/11/2025 18:35:43.743 6   35.10
      6 35.10
      6 35.10
21/11/2025 18:34:43.630 145   35.10
      145 35.10
      145 35.10
21/11/2025 18:32:50.572 209   35.09
      209 35.09
      209 35.09
21/11/2025 18:29:11.985 10   35.045
      10 35.045
      10 35.045
21/11/2025 18:26:31.967 166   35.00
      166 35.00
      166 35.00
21/11/2025 18:26:31.896 150   35.00
      150 35.00
      150 35.00
21/11/2025 18:21:50.095 1   35.02
      1 35.02
      1 35.02
21/11/2025 18:20:27.883 10   34.905
      10 34.905
      10 34.905
21/11/2025 18:20:20.621 29   35.00
      29 35.00
      29 35.00
21/11/2025 18:16:06.233 800   35.035
      800 35.035
      800 35.035
21/11/2025 18:14:33.504 1   35.045
      1 35.045
      1 35.045
21/11/2025 18:14:32.701 2   35.045
      2 35.045
      2 35.045
21/11/2025 18:13:44.507 2   35.04
      2 35.04
      2 35.04
21/11/2025 18:12:30.748 2   35.03
      2 35.03
      2 35.03
21/11/2025 18:12:13.846 15   34.94
      15 34.94
      15 34.94
21/11/2025 18:09:44.879 2   35.075
      2 35.075
      2 35.075
21/11/2025 18:08:34.888 43   35.03
      43 35.03
      43 35.03
21/11/2025 18:08:01.020 1   34.915
      1 34.915
      1 34.915
21/11/2025 18:07:34.817 30   35.025
      30 35.025
      30 35.025
21/11/2025 18:07:19.667 1   35.01
      1 35.01
      1 35.01
21/11/2025 18:06:40.922 3   34.905
      3 34.905
      3 34.905
21/11/2025 18:06:18.174 15   35.01
      15 35.01
      15 35.01
21/11/2025 18:06:07.110 29   35.005
      29 35.005
      29 35.005
21/11/2025 18:05:30.027 100   35.01
      100 35.01
      100 35.01
21/11/2025 18:04:22.866 100   35.015
      100 35.015
      100 35.015
21/11/2025 18:03:25.511 15   34.995
      15 34.995
      15 34.995
21/11/2025 18:01:55.549 31   35.00
      31 35.00
      31 35.00
21/11/2025 18:01:20.497 10   34.935
      10 34.935
      10 34.935
21/11/2025 18:01:03.672 2   35.035
      2 35.035
      2 35.035
21/11/2025 17:59:02.259 1   35.05
      1 35.05
      1 35.05
21/11/2025 17:58:32.836 129   35.055
      129 35.055
      34 35.055
      95 35.055
21/11/2025 17:58:08.990 9   35.025
      9 35.025
      9 35.025
21/11/2025 17:55:31.837 90   34.955
      90 34.955
      90 34.955
21/11/2025 17:54:42.681 4   34.835
      4 34.835
      4 34.835
21/11/2025 17:54:18.664 4   34.945
      4 34.945
      4 34.945
21/11/2025 17:54:09.149 45   34.835
      41 34.835
      45 34.835
      4 34.835
21/11/2025 17:54:04.315 75   34.955
      75 34.955
      75 34.955
21/11/2025 17:53:56.465 83   34.845
      83 34.845
      83 34.845
21/11/2025 17:53:20.735 23   34.955
      23 34.955
      23 34.955
21/11/2025 17:51:34.406 2   34.925
      2 34.925
      2 34.925
21/11/2025 17:46:19.322 1 500   34.88
      1 500 34.88
      1 500 34.88
21/11/2025 17:46:15.159 37   34.77
      37 34.77
      37 34.77
21/11/2025 17:46:00.260 1   34.845
      1 34.845
      1 34.845
21/11/2025 17:45:04.609 1   34.77
      1 34.77
      1 34.77
21/11/2025 17:44:57.453 25   34.78
      25 34.78
      25 34.78
21/11/2025 17:43:48.325 1   34.90
      1 34.90
      1 34.90
21/11/2025 17:43:22.163 12   34.785
      12 34.785
      12 34.785
21/11/2025 17:43:02.003 80   34.90
      80 34.90
      80 34.90
21/11/2025 17:42:42.201 10   34.905
      10 34.905
      10 34.905
21/11/2025 17:42:40.694 3   34.795
      3 34.795
      3 34.795
21/11/2025 17:42:06.169 2   34.915
      2 34.915
      2 34.915
21/11/2025 17:41:21.975 2   34.895
      2 34.895
      2 34.895
21/11/2025 17:39:15.769 1   34.86
      1 34.86
      1 34.86
21/11/2025 17:39:11.871 10   34.85
      10 34.85
      10 34.85
21/11/2025 17:37:22.928 228   34.86
      227 34.86
      1 34.86
      216 34.86
      12 34.86
21/11/2025 17:35:02.946 14   34.77
      14 34.77
      14 34.77
21/11/2025 17:34:47.881 8   34.71
      8 34.71
      8 34.71
21/11/2025 17:34:12.203 100   34.79
      100 34.79
      100 34.79
21/11/2025 17:33:52.223 1   34.79
      1 34.79
      1 34.79
21/11/2025 17:33:40.494 45   34.705
      45 34.705
      45 34.705
21/11/2025 17:33:28.578 3   34.765
      3 34.765
      3 34.765
21/11/2025 17:32:18.336 1   34.76
      1 34.76
      1 34.76
21/11/2025 17:32:02.271 30   34.755
      30 34.755
      30 34.755
21/11/2025 17:31:53.396 63   34.685
      63 34.685
      63 34.685
21/11/2025 17:31:10.628 3   34.705
      3 34.705
      3 34.705
21/11/2025 17:30:49.080 1   34.78
      1 34.78
      1 34.78
21/11/2025 17:30:08.326 500   34.75
      500 34.75
      500 34.75
21/11/2025 17:30:00.383 30   34.735
      30 34.735
      30 34.735
21/11/2025 17:29:58.958 2   34.735
      2 34.735
      2 34.735
21/11/2025 17:29:30.710 97   34.705
      97 34.705
      97 34.705
21/11/2025 17:29:09.241 1   34.69
      1 34.69
      1 34.69
21/11/2025 17:27:15.265 4   34.655
      4 34.655
      4 34.655
21/11/2025 17:26:15.930 60   34.68
      60 34.68
      60 34.68
21/11/2025 17:25:02.474 1   34.635
      1 34.635
      1 34.635
21/11/2025 17:24:27.970 95   34.625
      95 34.625
      95 34.625
21/11/2025 17:23:44.493 15   34.605
      15 34.605
      15 34.605
21/11/2025 17:23:33.411 30   34.61
      30 34.61
      30 34.61
21/11/2025 17:23:02.652 1   34.605
      1 34.605
      1 34.605
21/11/2025 17:22:09.595 8   34.60
      8 34.60
      8 34.60
21/11/2025 17:21:47.843 1   34.60
      1 34.60
      1 34.60
21/11/2025 17:21:14.854 80   34.54
      80 34.54
      80 34.54
21/11/2025 17:21:07.780 36   34.535
      36 34.535
      36 34.535
21/11/2025 17:20:42.605 12   34.52
      12 34.52
      12 34.52
21/11/2025 17:19:33.579 40   34.445
      40 34.445
      40 34.445
21/11/2025 17:19:19.573 1   34.45
      1 34.45
      1 34.45
21/11/2025 17:18:57.336 3   34.425
      3 34.425
      3 34.425
21/11/2025 17:18:33.793 30   34.465
      30 34.465
      30 34.465
21/11/2025 17:18:18.291 289   34.46
      289 34.46
      289 34.46
21/11/2025 17:18:10.833 4   34.49
      4 34.49
      4 34.49
21/11/2025 17:18:05.099 322   34.50
      322 34.50
      322 34.50
21/11/2025 17:18:02.164 5   34.525
      5 34.525
      5 34.525
21/11/2025 17:17:52.099 1   34.52
      1 34.52
      1 34.52
21/11/2025 17:17:21.820 50   34.585
      50 34.585
      50 34.585
21/11/2025 17:15:51.956 15   34.555
      15 34.555
      15 34.555
21/11/2025 17:15:47.553 144   34.545
      144 34.545
      144 34.545
21/11/2025 17:14:09.799 86   34.535
      86 34.535
      86 34.535
21/11/2025 17:13:58.276 2   34.56
      2 34.56
      2 34.56
21/11/2025 17:13:56.627 600   34.56
      600 34.56
      600 34.56
21/11/2025 17:13:43.521 1   34.56
      1 34.56
      1 34.56
21/11/2025 17:13:41.278 2   34.565
      2 34.565
      2 34.565
21/11/2025 17:13:33.015 29   34.57
      29 34.57
      29 34.57
21/11/2025 17:13:02.230 70   34.505
      70 34.505
      70 34.505
21/11/2025 17:12:29.237 26   34.525
      26 34.525
      26 34.525
21/11/2025 17:12:10.206 1   34.49
      1 34.49
      1 34.49
21/11/2025 17:11:38.134 7   34.52
      7 34.52
      7 34.52
21/11/2025 17:10:57.857 68   34.54
      68 34.54
      68 34.54
21/11/2025 17:10:24.271 44   34.545
      44 34.545
      44 34.545
21/11/2025 17:09:44.070 1   34.47
      1 34.47
      1 34.47
21/11/2025 17:09:39.253 250   34.465
      250 34.465
      250 34.465
21/11/2025 17:09:23.818 14   34.485
      14 34.485
      14 34.485
21/11/2025 17:09:17.091 60   34.495
      60 34.495
      60 34.495
21/11/2025 17:09:15.084 8   34.495
      8 34.495
      8 34.495
21/11/2025 17:08:09.229 2   34.505
      2 34.505
      2 34.505
21/11/2025 17:07:06.916 400   34.40
      400 34.40
      400 34.40
21/11/2025 17:05:58.836 73   34.33
      73 34.33
      73 34.33
21/11/2025 17:05:41.252 6   34.355
      6 34.355
      6 34.355
21/11/2025 17:05:23.543 187   34.35
      187 34.35
      187 34.35
21/11/2025 17:05:02.903 2   34.395
      2 34.395
      2 34.395
21/11/2025 17:04:40.939 750   34.385
      750 34.385
      750 34.385
21/11/2025 17:04:33.664 24   34.37
      24 34.37
      24 34.37
21/11/2025 17:04:01.189 1   34.44
      1 34.44
      1 34.44
21/11/2025 17:03:58.015 29   34.435
      29 34.435
      29 34.435
21/11/2025 17:02:14.539 1   34.41
      1 34.41
      1 34.41
21/11/2025 17:01:17.934 500   34.485
      500 34.485
      500 34.485
21/11/2025 16:59:35.000 152   34.46
      152 34.46
      152 34.46
21/11/2025 16:59:03.979 19   34.47
      19 34.47
      19 34.47
21/11/2025 16:58:18.809 1   34.445
      1 34.445
      1 34.445
21/11/2025 16:58:02.200 141   34.43
      141 34.43
      141 34.43
21/11/2025 16:57:52.138 11   34.445
      11 34.445
      11 34.445
21/11/2025 16:57:28.439 1   34.50
      1 34.50
      1 34.50
21/11/2025 16:57:27.108 2   34.50
      2 34.50
      2 34.50
21/11/2025 16:56:56.597 10   34.515
      10 34.515
      10 34.515
21/11/2025 16:55:04.091 3   34.495
      3 34.495
      3 34.495
21/11/2025 16:54:35.020 72   34.515
      72 34.515
      72 34.515
21/11/2025 16:54:31.912 100   34.50
      100 34.50
      100 34.50
21/11/2025 16:54:30.898 27   34.49
      27 34.49
      27 34.49
21/11/2025 16:53:23.306 20   34.425
      20 34.425
      20 34.425
21/11/2025 16:53:09.759 3   34.395
      3 34.395
      3 34.395
21/11/2025 16:52:54.464 30   34.425
      30 34.425
      30 34.425
21/11/2025 16:52:30.006 5   34.43
      5 34.43
      5 34.43
21/11/2025 16:52:15.648 33   34.42
      33 34.42
      33 34.42
21/11/2025 16:51:06.365 2   34.525
      2 34.525
      2 34.525
21/11/2025 16:50:28.668 2   34.48
      2 34.48
      2 34.48
21/11/2025 16:50:09.417 3   34.50
      3 34.50
      3 34.50
21/11/2025 16:49:52.558 6   34.545
      6 34.545
      6 34.545
21/11/2025 16:49:37.352 3   34.54
      3 34.54
      3 34.54
21/11/2025 16:49:31.515 1   34.51
      1 34.51
      1 34.51
21/11/2025 16:49:31.421 2   34.515
      2 34.515
      2 34.515
21/11/2025 16:49:27.203 1   34.51
      1 34.51
      1 34.51
21/11/2025 16:49:26.406 28   34.50
      28 34.50
      28 34.50
21/11/2025 16:49:04.146 17   34.515
      17 34.515
      17 34.515
21/11/2025 16:48:51.569 15   34.475
      15 34.475
      15 34.475
21/11/2025 16:48:39.189 4   34.495
      4 34.495
      4 34.495
21/11/2025 16:48:38.480 1   34.49
      1 34.49
      1 34.49
21/11/2025 16:48:34.323 150   34.48
      150 34.48
      150 34.48
21/11/2025 16:48:29.384 70   34.475
      70 34.475
      70 34.475
21/11/2025 16:48:09.596 3   34.485
      3 34.485
      3 34.485
21/11/2025 16:47:42.925 15   34.50
      15 34.50
      15 34.50
21/11/2025 16:46:20.102 3   34.47
      3 34.47
      3 34.47
21/11/2025 16:46:16.413 5   34.45
      5 34.45
      5 34.45
21/11/2025 16:46:01.985 15   34.46
      15 34.46
      15 34.46
21/11/2025 16:45:51.703 25   34.46
      25 34.46
      25 34.46
21/11/2025 16:45:32.498 6   34.445
      6 34.445
      6 34.445
21/11/2025 16:44:51.842 3   34.47
      3 34.47
      3 34.47
21/11/2025 16:44:13.283 935   34.46
      935 34.46
      935 34.46
21/11/2025 16:44:02.907 2   34.43
      2 34.43
      2 34.43
21/11/2025 16:43:54.627 2   34.415
      2 34.415
      2 34.415
21/11/2025 16:43:14.465 72   34.40
      72 34.40
      72 34.40
21/11/2025 16:43:04.944 1   34.405
      1 34.405
      1 34.405
21/11/2025 16:42:57.745 9   34.40
      9 34.40
      9 34.40
21/11/2025 16:42:46.828 12   34.365
      12 34.365
      12 34.365
21/11/2025 16:42:44.415 187   34.37
      187 34.37
      187 34.37
21/11/2025 16:42:42.405 5   34.38
      5 34.38
      5 34.38
21/11/2025 16:42:18.045 3   34.365
      3 34.365
      3 34.365
21/11/2025 16:42:09.485 3   34.355
      3 34.355
      3 34.355
21/11/2025 16:41:53.285 3   34.33
      3 34.33
      3 34.33
21/11/2025 16:41:05.337 1   34.30
      1 34.30
      1 34.30
21/11/2025 16:40:19.011 10   34.26
      10 34.26
      10 34.26
21/11/2025 16:39:42.943 17   34.255
      17 34.255
      17 34.255
21/11/2025 16:39:06.155 87   34.305
      87 34.305
      87 34.305
21/11/2025 16:39:03.893 14   34.305
      14 34.305
      14 34.305
21/11/2025 16:38:43.967 1   34.335
      1 34.335
      1 34.335
21/11/2025 16:38:26.923 16   34.30
      16 34.30
      16 34.30
21/11/2025 16:37:07.221 575   34.25
      350 34.25
      121 34.25
      575 34.25
      104 34.25
21/11/2025 16:37:07.100 180   34.25
      35 34.25
      180 34.25
      145 34.25
21/11/2025 16:36:55.586 563   34.265
      563 34.265
      563 34.265
21/11/2025 16:36:52.626 115   34.265
      115 34.265
      115 34.265
21/11/2025 16:36:36.250 48   34.28
      48 34.28
      48 34.28
21/11/2025 16:36:31.786 160   34.295
      160 34.295
      50 34.295
      110 34.295
21/11/2025 16:36:31.728 3   34.30
      3 34.30
      3 34.30
21/11/2025 16:35:57.638 371   34.305
      41 34.305
      330 34.305
      371 34.305
21/11/2025 16:35:47.196 165   34.32
      10 34.32
      100 34.32
      55 34.32
      165 34.32
21/11/2025 16:35:29.234 80   34.35
      80 34.35
      80 34.35
21/11/2025 16:35:27.691 460   34.345
      460 34.345
      460 34.345
21/11/2025 16:34:44.758 21   34.395
      21 34.395
      21 34.395
21/11/2025 16:33:51.337 15   34.40
      1 34.40
      15 34.40
      14 34.40
21/11/2025 16:33:47.722 30   34.42
      30 34.42
      30 34.42
21/11/2025 16:33:33.295 145   34.435
      145 34.435
      145 34.435
21/11/2025 16:33:24.141 1   34.475
      1 34.475
      1 34.475
21/11/2025 16:33:15.267 11   34.48
      11 34.48
      11 34.48
21/11/2025 16:32:51.260 10   34.475
      10 34.475
      10 34.475
21/11/2025 16:32:31.606 300   34.49
      300 34.49
      300 34.49

       

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