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

2332

1962

38.415

       

Date Time Volume Order Volume Price
03/11/2025 14:47:48.396 80   38.415
      80 38.415
      80 38.415
03/11/2025 14:47:25.968 29   38.41
      29 38.41
      29 38.41
03/11/2025 14:47:13.087 1   38.41
      1 38.41
      1 38.41
03/11/2025 14:47:12.483 5   38.415
      5 38.415
      5 38.415
03/11/2025 14:47:08.321 17   38.41
      17 38.41
      17 38.41
03/11/2025 14:46:33.757 8   38.415
      8 38.415
      8 38.415
03/11/2025 14:46:08.398 13   38.41
      13 38.41
      13 38.41
03/11/2025 14:46:01.873 14   38.41
      14 38.41
      14 38.41
03/11/2025 14:45:42.858 1   38.415
      1 38.415
      1 38.415
03/11/2025 14:45:02.807 4   38.40
      4 38.40
      4 38.40
03/11/2025 14:44:42.896 79   38.405
      79 38.405
      79 38.405
03/11/2025 14:44:33.145 6   38.405
      6 38.405
      6 38.405
03/11/2025 14:43:34.208 4   38.41
      4 38.41
      4 38.41
03/11/2025 14:42:46.872 60   38.40
      60 38.40
      60 38.40
03/11/2025 14:42:41.722 1   38.40
      1 38.40
      1 38.40
03/11/2025 14:42:40.408 10   38.40
      10 38.40
      10 38.40
03/11/2025 14:42:28.608 11   38.39
      11 38.39
      11 38.39
03/11/2025 14:42:21.762 50   38.395
      50 38.395
      50 38.395
03/11/2025 14:42:07.718 400   38.395
      400 38.395
      400 38.395
03/11/2025 14:41:42.877 75   38.39
      75 38.39
      75 38.39
03/11/2025 14:41:34.999 3   38.39
      3 38.39
      3 38.39
03/11/2025 14:41:21.920 7   38.39
      7 38.39
      7 38.39
03/11/2025 14:40:26.587 3   38.38
      3 38.38
      3 38.38
03/11/2025 14:39:48.426 28   38.37
      28 38.37
      28 38.37
03/11/2025 14:38:57.571 10   38.375
      10 38.375
      10 38.375
03/11/2025 14:38:38.285 1   38.38
      1 38.38
      1 38.38
03/11/2025 14:38:29.066 3   38.38
      3 38.38
      3 38.38
03/11/2025 14:38:19.264 318   38.375
      318 38.375
      318 38.375
03/11/2025 14:37:36.777 65   38.375
      65 38.375
      65 38.375
03/11/2025 14:37:15.711 10   38.39
      10 38.39
      10 38.39
03/11/2025 14:36:25.952 12   38.39
      12 38.39
      12 38.39
03/11/2025 14:36:13.574 1   38.385
      1 38.385
      1 38.385
03/11/2025 14:36:12.104 10   38.39
      10 38.39
      10 38.39
03/11/2025 14:36:11.058 2   38.39
      2 38.39
      2 38.39
03/11/2025 14:36:02.905 3   38.39
      3 38.39
      3 38.39
03/11/2025 14:35:34.133 1   38.39
      1 38.39
      1 38.39
03/11/2025 14:34:56.918 1   38.395
      1 38.395
      1 38.395
03/11/2025 14:34:28.278 1   38.385
      1 38.385
      1 38.385
03/11/2025 14:34:10.136 6   38.39
      6 38.39
      6 38.39
03/11/2025 14:33:54.113 250   38.38
      250 38.38
      250 38.38
03/11/2025 14:33:38.250 3   38.38
      3 38.38
      3 38.38
03/11/2025 14:33:38.151 3   38.38
      3 38.38
      3 38.38
03/11/2025 14:33:04.458 21   38.38
      21 38.38
      21 38.38
03/11/2025 14:31:44.700 21   38.38
      21 38.38
      21 38.38
03/11/2025 14:31:34.134 3   38.375
      3 38.375
      3 38.375
03/11/2025 14:31:12.412 1   38.38
      1 38.38
      1 38.38
03/11/2025 14:30:12.866 235   38.35
      235 38.35
      235 38.35
03/11/2025 14:29:50.439 106   38.35
      106 38.35
      75 38.35
      31 38.35
03/11/2025 14:28:28.935 4   38.35
      4 38.35
      4 38.35
03/11/2025 14:28:02.371 14   38.36
      14 38.36
      14 38.36
03/11/2025 14:27:27.822 12   38.35
      12 38.35
      12 38.35
03/11/2025 14:27:13.886 1   38.355
      1 38.355
      1 38.355
03/11/2025 14:26:08.997 6   38.38
      6 38.38
      6 38.38
03/11/2025 14:26:07.993 13   38.38
      13 38.38
      13 38.38
03/11/2025 14:26:04.673 3   38.375
      3 38.375
      3 38.375
03/11/2025 14:25:53.780 130   38.37
      130 38.37
      130 38.37
03/11/2025 14:25:28.359 14   38.38
      14 38.38
      14 38.38
03/11/2025 14:24:18.390 4   38.375
      4 38.375
      4 38.375
03/11/2025 14:24:12.281 11   38.38
      11 38.38
      11 38.38
03/11/2025 14:24:03.148 350   38.37
      350 38.37
      350 38.37
03/11/2025 14:23:44.526 85   38.375
      85 38.375
      85 38.375
03/11/2025 14:23:12.532 1   38.38
      1 38.38
      1 38.38
03/11/2025 14:23:03.832 135   38.375
      135 38.375
      135 38.375
03/11/2025 14:23:02.139 60   38.375
      60 38.375
      60 38.375
03/11/2025 14:22:58.632 1   38.38
      1 38.38
      1 38.38
03/11/2025 14:22:29.725 3   38.37
      3 38.37
      3 38.37
03/11/2025 14:21:58.884 2   38.365
      2 38.365
      2 38.365
03/11/2025 14:21:58.603 8   38.355
      8 38.355
      8 38.355
03/11/2025 14:21:21.426 1   38.365
      1 38.365
      1 38.365
03/11/2025 14:21:07.595 5   38.365
      5 38.365
      5 38.365
03/11/2025 14:20:40.246 350   38.355
      350 38.355
      350 38.355
03/11/2025 14:20:24.587 1   38.365
      1 38.365
      1 38.365
03/11/2025 14:20:12.318 30   38.36
      30 38.36
      30 38.36
03/11/2025 14:19:13.110 80   38.36
      80 38.36
      80 38.36
03/11/2025 14:19:07.332 300   38.35
      300 38.35
      300 38.35
03/11/2025 14:18:35.714 1   38.35
      1 38.35
      1 38.35
03/11/2025 14:18:09.479 9   38.35
      9 38.35
      9 38.35
03/11/2025 14:16:36.604 3   38.34
      3 38.34
      3 38.34
03/11/2025 14:16:26.254 11   38.34
      11 38.34
      11 38.34
03/11/2025 14:15:51.332 160   38.34
      160 38.34
      160 38.34
03/11/2025 14:15:16.421 7   38.345
      7 38.345
      7 38.345
03/11/2025 14:15:13.402 2   38.355
      2 38.355
      2 38.355
03/11/2025 14:14:48.458 25   38.34
      25 38.34
      25 38.34
03/11/2025 14:13:40.550 1   38.35
      1 38.35
      1 38.35
03/11/2025 14:13:18.461 782   38.35
      782 38.35
      782 38.35
03/11/2025 14:12:43.299 1   38.325
      1 38.325
      1 38.325
03/11/2025 14:12:37.364 2   38.33
      2 38.33
      2 38.33
03/11/2025 14:10:34.467 20   38.325
      20 38.325
      20 38.325
03/11/2025 14:10:31.465 14   38.325
      14 38.325
      14 38.325
03/11/2025 14:09:44.418 2   38.325
      2 38.325
      2 38.325
03/11/2025 14:09:01.390 11   38.32
      11 38.32
      11 38.32
03/11/2025 14:08:23.304 1 826   38.325
      1 826 38.325
      1 826 38.325
03/11/2025 14:07:13.613 5   38.33
      5 38.33
      5 38.33
03/11/2025 14:07:12.198 6   38.33
      6 38.33
      6 38.33
03/11/2025 14:07:06.661 1   38.335
      1 38.335
      1 38.335
03/11/2025 14:05:51.620 250   38.33
      250 38.33
      250 38.33
03/11/2025 14:05:35.483 3   38.32
      3 38.32
      3 38.32
03/11/2025 14:05:27.109 1   38.315
      1 38.315
      1 38.315
03/11/2025 14:05:21.092 18   38.315
      17 38.315
      1 38.315
      18 38.315
03/11/2025 14:05:00.498 31   38.32
      31 38.32
      31 38.32
03/11/2025 14:04:35.522 13   38.33
      13 38.33
      13 38.33
03/11/2025 14:02:50.121 79   38.34
      79 38.34
      79 38.34
03/11/2025 14:01:51.156 1   38.355
      1 38.355
      1 38.355
03/11/2025 14:01:39.453 1   38.355
      1 38.355
      1 38.355
03/11/2025 14:01:30.785 7   38.345
      7 38.345
      7 38.345
03/11/2025 14:00:59.318 1   38.36
      1 38.36
      1 38.36
03/11/2025 14:00:42.441 100   38.35
      100 38.35
      100 38.35
03/11/2025 14:00:30.383 7   38.365
      7 38.365
      7 38.365
03/11/2025 13:59:58.461 50   38.365
      50 38.365
      50 38.365
03/11/2025 13:58:38.324 5   38.365
      5 38.365
      5 38.365
03/11/2025 13:57:47.530 8   38.36
      8 38.36
      8 38.36
03/11/2025 13:56:29.033 8   38.36
      8 38.36
      8 38.36
03/11/2025 13:56:21.158 260   38.36
      260 38.36
      260 38.36
03/11/2025 13:55:45.595 7   38.37
      7 38.37
      7 38.37
03/11/2025 13:55:44.198 1   38.37
      1 38.37
      1 38.37
03/11/2025 13:54:45.726 3   38.365
      3 38.365
      3 38.365
03/11/2025 13:54:21.345 100   38.36
      100 38.36
      100 38.36
03/11/2025 13:54:01.084 13   38.35
      13 38.35
      13 38.35
03/11/2025 13:52:45.624 80   38.355
      80 38.355
      80 38.355
03/11/2025 13:52:14.713 3   38.355
      3 38.355
      3 38.355
03/11/2025 13:51:40.409 5   38.35
      5 38.35
      5 38.35
03/11/2025 13:49:37.130 51   38.345
      51 38.345
      51 38.345
03/11/2025 13:49:32.999 3   38.34
      3 38.34
      3 38.34
03/11/2025 13:49:27.915 8   38.345
      8 38.345
      8 38.345
03/11/2025 13:49:05.369 100   38.35
      100 38.35
      100 38.35
03/11/2025 13:49:01.404 14   38.36
      14 38.36
      14 38.36
03/11/2025 13:48:29.405 2   38.36
      2 38.36
      2 38.36
03/11/2025 13:48:14.354 47   38.35
      47 38.35
      47 38.35
03/11/2025 13:48:03.436 224   38.355
      224 38.355
      27 38.355
      197 38.355
03/11/2025 13:47:46.087 200   38.35
      200 38.35
      200 38.35
03/11/2025 13:47:37.918 1 300   38.345
      1 300 38.345
      1 300 38.345
03/11/2025 13:47:18.248 7   38.345
      7 38.345
      7 38.345
03/11/2025 13:46:42.518 1   38.335
      1 38.335
      1 38.335
03/11/2025 13:46:27.616 63   38.33
      63 38.33
      63 38.33
03/11/2025 13:44:58.430 26   38.33
      26 38.33
      26 38.33
03/11/2025 13:44:28.526 100   38.335
      100 38.335
      100 38.335
03/11/2025 13:44:11.355 1   38.335
      1 38.335
      1 38.335
03/11/2025 13:44:02.801 3   38.33
      3 38.33
      3 38.33
03/11/2025 13:44:01.960 300   38.33
      300 38.33
      300 38.33
03/11/2025 13:43:37.633 27   38.335
      27 38.335
      27 38.335
03/11/2025 13:42:47.657 1   38.335
      1 38.335
      1 38.335
03/11/2025 13:42:47.424 30   38.325
      30 38.325
      30 38.325
03/11/2025 13:42:46.812 5   38.335
      5 38.335
      5 38.335
03/11/2025 13:42:20.358 105   38.34
      105 38.34
      105 38.34
03/11/2025 13:42:12.845 19   38.33
      19 38.33
      19 38.33
03/11/2025 13:41:41.722 205   38.34
      205 38.34
      205 38.34
03/11/2025 13:41:07.818 6   38.345
      6 38.345
      6 38.345
03/11/2025 13:40:19.533 1   38.325
      1 38.325
      1 38.325
03/11/2025 13:40:09.930 273   38.33
      273 38.33
      273 38.33
03/11/2025 13:40:01.133 1   38.32
      1 38.32
      1 38.32
03/11/2025 13:39:03.081 11   38.315
      11 38.315
      11 38.315
03/11/2025 13:39:02.679 3   38.31
      3 38.31
      3 38.31
03/11/2025 13:38:51.602 1   38.315
      1 38.315
      1 38.315
03/11/2025 13:37:16.911 8   38.33
      8 38.33
      8 38.33
03/11/2025 13:36:32.252 3   38.34
      3 38.34
      3 38.34
03/11/2025 13:36:22.143 16   38.345
      16 38.345
      16 38.345
03/11/2025 13:36:10.669 5   38.345
      5 38.345
      5 38.345
03/11/2025 13:34:49.662 26   38.36
      26 38.36
      26 38.36
03/11/2025 13:34:30.714 3   38.365
      3 38.365
      3 38.365
03/11/2025 13:33:56.830 8   38.365
      8 38.365
      8 38.365
03/11/2025 13:33:52.061 9   38.355
      9 38.355
      9 38.355
03/11/2025 13:33:37.405 9   38.35
      9 38.35
      9 38.35
03/11/2025 13:33:04.610 14   38.35
      14 38.35
      14 38.35
03/11/2025 13:31:53.637 26   38.345
      26 38.345
      26 38.345
03/11/2025 13:31:39.580 260   38.34
      260 38.34
      260 38.34
03/11/2025 13:31:04.935 6   38.345
      6 38.345
      6 38.345
03/11/2025 13:31:02.214 3   38.34
      3 38.34
      3 38.34
03/11/2025 13:31:01.773 4   38.335
      4 38.335
      4 38.335
03/11/2025 13:30:23.989 7   38.335
      7 38.335
      7 38.335
03/11/2025 13:30:10.708 1 400   38.335
      1 400 38.335
      1 400 38.335
03/11/2025 13:29:59.283 10   38.34
      10 38.34
      10 38.34
03/11/2025 13:28:25.647 55   38.34
      55 38.34
      55 38.34
03/11/2025 13:28:20.005 1   38.335
      1 38.335
      1 38.335
03/11/2025 13:28:03.868 17   38.33
      17 38.33
      17 38.33
03/11/2025 13:26:35.343 3   38.34
      3 38.34
      3 38.34
03/11/2025 13:26:32.931 3   38.335
      3 38.335
      3 38.335
03/11/2025 13:26:18.547 7   38.34
      7 38.34
      7 38.34
03/11/2025 13:25:52.287 30   38.35
      30 38.35
      30 38.35
03/11/2025 13:25:19.295 3   38.355
      3 38.355
      3 38.355
03/11/2025 13:25:07.232 2   38.355
      2 38.355
      2 38.355
03/11/2025 13:23:10.124 2   38.355
      2 38.355
      2 38.355
03/11/2025 13:23:02.679 3   38.35
      3 38.35
      3 38.35
03/11/2025 13:22:31.391 2   38.355
      2 38.355
      2 38.355
03/11/2025 13:22:02.659 5   38.355
      5 38.355
      5 38.355
03/11/2025 13:22:01.286 14   38.355
      14 38.355
      14 38.355
03/11/2025 13:21:29.305 14   38.36
      14 38.36
      14 38.36
03/11/2025 13:20:11.787 2   38.355
      2 38.355
      2 38.355
03/11/2025 13:19:52.989 15   38.36
      15 38.36
      15 38.36
03/11/2025 13:19:16.791 15   38.36
      15 38.36
      15 38.36
03/11/2025 13:17:56.698 1   38.355
      1 38.355
      1 38.355
03/11/2025 13:17:50.820 3   38.36
      3 38.36
      3 38.36
03/11/2025 13:16:35.410 193   38.375
      193 38.375
      193 38.375
03/11/2025 13:15:28.228 40   38.38
      40 38.38
      40 38.38
03/11/2025 13:15:26.719 391   38.38
      391 38.38
      391 38.38
03/11/2025 13:15:20.385 3   38.38
      3 38.38
      3 38.38
03/11/2025 13:15:19.583 1   38.38
      1 38.38
      1 38.38
03/11/2025 13:15:10.301 20   38.38
      20 38.38
      20 38.38
03/11/2025 13:15:04.083 1   38.38
      1 38.38
      1 38.38
03/11/2025 13:14:56.676 9   38.38
      9 38.38
      9 38.38
03/11/2025 13:14:20.063 9   38.38
      9 38.38
      9 38.38
03/11/2025 13:14:02.733 3   38.375
      3 38.375
      3 38.375
03/11/2025 13:13:33.559 1   38.37
      1 38.37
      1 38.37
03/11/2025 13:13:31.238 13   38.375
      13 38.375
      13 38.375
03/11/2025 13:13:15.152 10   38.375
      10 38.375
      10 38.375
03/11/2025 13:12:32.697 24   38.37
      24 38.37
      24 38.37
03/11/2025 13:12:14.081 100   38.34
      100 38.34
      100 38.34
03/11/2025 13:12:05.321 50   38.42
      9 38.42
      41 38.42
      50 38.42
03/11/2025 13:11:39.585 2   38.425
      2 38.425
      2 38.425
03/11/2025 13:11:29.322 8   38.42
      8 38.42
      8 38.42
03/11/2025 13:09:48.644 3   38.38
      3 38.38
      3 38.38
03/11/2025 13:08:28.498 1   38.37
      1 38.37
      1 38.37
03/11/2025 13:08:06.743 6   38.37
      6 38.37
      6 38.37
03/11/2025 13:07:51.246 25   38.37
      25 38.37
      25 38.37
03/11/2025 13:07:34.138 3 000   38.36
      3 000 38.36
      3 000 38.36
03/11/2025 13:07:02.950 4   38.36
      4 38.36
      4 38.36
03/11/2025 13:06:48.569 1   38.365
      1 38.365
      1 38.365
03/11/2025 13:06:39.314 1   38.365
      1 38.365
      1 38.365
03/11/2025 13:06:32.470 2   38.36
      2 38.36
      2 38.36
03/11/2025 13:06:01.975 4   38.355
      4 38.355
      4 38.355
03/11/2025 13:04:44.203 2   38.34
      2 38.34
      2 38.34
03/11/2025 13:04:10.304 1   38.34
      1 38.34
      1 38.34
03/11/2025 13:03:51.402 1   38.335
      1 38.335
      1 38.335
03/11/2025 13:03:29.668 7   38.33
      7 38.33
      7 38.33
03/11/2025 13:03:29.570 4   38.33
      4 38.33
      4 38.33
03/11/2025 13:03:02.714 3   38.315
      3 38.315
      3 38.315
03/11/2025 13:02:44.309 2   38.32
      2 38.32
      2 38.32
03/11/2025 13:02:36.123 4   38.315
      4 38.315
      4 38.315
03/11/2025 13:02:21.172 1   38.325
      1 38.325
      1 38.325
03/11/2025 13:01:33.882 1   38.34
      1 38.34
      1 38.34
03/11/2025 13:01:10.854 128   38.325
      128 38.325
      128 38.325
03/11/2025 13:00:24.274 1   38.33
      1 38.33
      1 38.33
03/11/2025 13:00:21.253 2   38.32
      2 38.32
      2 38.32
03/11/2025 12:59:36.181 37   38.31
      37 38.31
      37 38.31
03/11/2025 12:58:54.013 4   38.31
      4 38.31
      4 38.31
03/11/2025 12:58:46.132 10   38.315
      10 38.315
      10 38.315
03/11/2025 12:58:12.471 15   38.31
      5 38.31
      10 38.31
      15 38.31
03/11/2025 12:58:04.221 15   38.315
      15 38.315
      15 38.315
03/11/2025 12:58:01.006 2   38.31
      2 38.31
      2 38.31
03/11/2025 12:57:00.049 3   38.32
      3 38.32
      3 38.32
03/11/2025 12:56:58.060 15   38.315
      15 38.315
      15 38.315
03/11/2025 12:56:54.820 4   38.32
      4 38.32
      4 38.32
03/11/2025 12:56:32.801 3   38.315
      3 38.315
      3 38.315
03/11/2025 12:56:30.642 85   38.32
      85 38.32
      85 38.32
03/11/2025 12:56:15.803 2   38.32
      2 38.32
      2 38.32
03/11/2025 12:56:08.757 2   38.32
      2 38.32
      2 38.32
03/11/2025 12:55:17.749 1 290   38.315
      1 290 38.315
      1 290 38.315
03/11/2025 12:55:02.219 100   38.325
      100 38.325
      100 38.325
03/11/2025 12:54:50.190 3   38.325
      3 38.325
      3 38.325
03/11/2025 12:54:24.634 14   38.33
      14 38.33
      14 38.33
03/11/2025 12:54:20.285 31   38.325
      31 38.325
      31 38.325
03/11/2025 12:53:59.382 4   38.34
      4 38.34
      4 38.34
03/11/2025 12:53:48.753 52   38.345
      52 38.345
      52 38.345
03/11/2025 12:53:39.531 40   38.34
      40 38.34
      40 38.34
03/11/2025 12:53:12.357 1   38.335
      1 38.335
      1 38.335
03/11/2025 12:52:55.191 3   38.34
      3 38.34
      3 38.34
03/11/2025 12:52:35.696 1   38.34
      1 38.34
      1 38.34
03/11/2025 12:51:50.354 365   38.355
      365 38.355
      365 38.355
03/11/2025 12:50:59.702 12   38.355
      12 38.355
      12 38.355
03/11/2025 12:50:47.032 1   38.355
      1 38.355
      1 38.355
03/11/2025 12:50:33.593 6   38.35
      6 38.35
      6 38.35
03/11/2025 12:50:26.124 26   38.355
      26 38.355
      26 38.355
03/11/2025 12:50:09.577 3   38.34
      3 38.34
      3 38.34
03/11/2025 12:49:19.293 1   38.34
      1 38.34
      1 38.34
03/11/2025 12:49:17.352 6   38.345
      6 38.345
      6 38.345
03/11/2025 12:49:15.964 5   38.345
      5 38.345
      5 38.345
03/11/2025 12:48:24.526 5   38.345
      5 38.345
      5 38.345
03/11/2025 12:47:58.979 1   38.345
      1 38.345
      1 38.345
03/11/2025 12:47:50.675 5   38.34
      5 38.34
      5 38.34
03/11/2025 12:47:24.066 8   38.34
      8 38.34
      8 38.34
03/11/2025 12:46:57.282 15   38.335
      15 38.335
      15 38.335
03/11/2025 12:44:14.098 3   38.33
      3 38.33
      3 38.33
03/11/2025 12:43:59.343 60   38.32
      60 38.32
      60 38.32
03/11/2025 12:42:46.973 7   38.345
      7 38.345
      7 38.345
03/11/2025 12:42:34.113 108   38.34
      108 38.34
      108 38.34
03/11/2025 12:39:48.317 2   38.34
      2 38.34
      2 38.34
03/11/2025 12:39:44.091 15   38.34
      15 38.34
      15 38.34
03/11/2025 12:38:11.718 3   38.34
      3 38.34
      3 38.34
03/11/2025 12:36:28.981 9   38.35
      9 38.35
      9 38.35
03/11/2025 12:36:23.774 7   38.35
      7 38.35
      7 38.35
03/11/2025 12:35:02.676 3   38.34
      3 38.34
      3 38.34
03/11/2025 12:34:44.759 6   38.35
      6 38.35
      6 38.35
03/11/2025 12:34:40.328 3   38.35
      3 38.35
      3 38.35
03/11/2025 12:33:53.104 2   38.34
      2 38.34
      2 38.34
03/11/2025 12:33:45.218 1   38.355
      1 38.355
      1 38.355
03/11/2025 12:32:40.539 300   38.355
      300 38.355
      300 38.355
03/11/2025 12:32:06.236 6   38.34
      6 38.34
      6 38.34
03/11/2025 12:31:54.761 11   38.34
      11 38.34
      11 38.34
03/11/2025 12:31:35.741 11   38.355
      11 38.355
      11 38.355
03/11/2025 12:31:31.907 2   38.34
      2 38.34
      2 38.34
03/11/2025 12:30:42.123 3   38.35
      3 38.35
      3 38.35
03/11/2025 12:29:33.001 3   38.33
      3 38.33
      3 38.33
03/11/2025 12:29:18.512 11   38.35
      11 38.35
      11 38.35
03/11/2025 12:28:51.043 1   38.34
      1 38.34
      1 38.34
03/11/2025 12:28:25.580 1   38.335
      1 38.335
      1 38.335
03/11/2025 12:27:39.305 56   38.335
      56 38.335
      56 38.335
03/11/2025 12:25:29.921 3   38.34
      3 38.34
      3 38.34
03/11/2025 12:25:29.217 73   38.335
      73 38.335
      73 38.335
03/11/2025 12:24:51.056 1   38.34
      1 38.34
      1 38.34
03/11/2025 12:24:50.080 4   38.34
      4 38.34
      4 38.34
03/11/2025 12:24:45.411 120   38.34
      120 38.34
      120 38.34
03/11/2025 12:24:29.357 2   38.34
      2 38.34
      2 38.34
03/11/2025 12:23:59.975 1   38.335
      1 38.335
      1 38.335
03/11/2025 12:23:10.903 52   38.35
      52 38.35
      52 38.35
03/11/2025 12:22:54.897 2   38.345
      2 38.345
      2 38.345
03/11/2025 12:22:36.989 1   38.355
      1 38.355
      1 38.355
03/11/2025 12:22:29.184 5   38.355
      5 38.355
      5 38.355
03/11/2025 12:21:56.350 4   38.36
      4 38.36
      4 38.36
03/11/2025 12:21:44.276 1   38.35
      1 38.35
      1 38.35
03/11/2025 12:21:33.507 7   38.36
      7 38.36
      7 38.36
03/11/2025 12:21:14.042 10   38.355
      10 38.355
      10 38.355
03/11/2025 12:20:55.868 8   38.36
      8 38.36
      8 38.36
03/11/2025 12:20:55.582 200   38.36
      200 38.36
      200 38.36
03/11/2025 12:20:32.829 3   38.345
      3 38.345
      3 38.345
03/11/2025 12:20:07.576 2   38.36
      2 38.36
      2 38.36
03/11/2025 12:20:05.962 1   38.36
      1 38.36
      1 38.36
03/11/2025 12:20:03.239 4   38.36
      4 38.36
      4 38.36
03/11/2025 12:20:02.839 1   38.36
      1 38.36
      1 38.36
03/11/2025 12:19:58.619 1   38.355
      1 38.355
      1 38.355
03/11/2025 12:19:25.502 13   38.345
      13 38.345
      13 38.345
03/11/2025 12:19:14.119 4   38.345
      4 38.345
      4 38.345
03/11/2025 12:18:44.828 5   38.35
      5 38.35
      5 38.35
03/11/2025 12:18:25.333 27   38.35
      27 38.35
      15 38.35
      12 38.35
03/11/2025 12:16:32.735 3   38.33
      3 38.33
      3 38.33
03/11/2025 12:16:12.014 3   38.335
      3 38.335
      3 38.335
03/11/2025 12:15:49.703 26   38.335
      26 38.335
      26 38.335
03/11/2025 12:15:13.986 10   38.33
      10 38.33
      10 38.33
03/11/2025 12:14:59.742 1   38.325
      1 38.325
      1 38.325
03/11/2025 12:14:19.399 2   38.335
      2 38.335
      2 38.335
03/11/2025 12:14:18.189 2   38.335
      2 38.335
      2 38.335
03/11/2025 12:14:08.366 4   38.335
      4 38.335
      4 38.335
03/11/2025 12:13:02.936 3   38.325
      3 38.325
      3 38.325
03/11/2025 12:12:57.806 53   38.335
      53 38.335
      53 38.335

       

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