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

2299

1998

36.525

       

Date Time Volume Order Volume Price
06/11/2025 21:59:36.490 106   36.525
      1 36.525
      100 36.525
      5 36.525
      20 36.525
      32 36.525
      54 36.525
06/11/2025 21:50:47.746 31   36.41
      31 36.41
      31 36.41
06/11/2025 21:49:29.610 250   36.415
      100 36.415
      150 36.415
      250 36.415
06/11/2025 21:49:18.684 3   36.505
      3 36.505
      3 36.505
06/11/2025 21:48:55.337 14   36.505
      14 36.505
      14 36.505
06/11/2025 21:48:43.499 8   36.60
      8 36.60
      8 36.60
06/11/2025 21:47:34.905 50   36.505
      50 36.505
      50 36.505
06/11/2025 21:46:10.381 32   36.505
      32 36.505
      32 36.505
06/11/2025 21:44:54.876 50   36.505
      50 36.505
      50 36.505
06/11/2025 21:44:02.626 7   36.505
      7 36.505
      7 36.505
06/11/2025 21:41:49.365 400   36.505
      400 36.505
      400 36.505
06/11/2025 21:41:09.697 23   36.505
      23 36.505
      23 36.505
06/11/2025 21:40:05.058 44   36.51
      29 36.51
      44 36.51
      15 36.51
06/11/2025 21:39:29.003 9   36.515
      9 36.515
      9 36.515
06/11/2025 21:36:36.020 250   36.535
      250 36.535
      99 36.535
      151 36.535
06/11/2025 21:35:39.316 80   36.73
      80 36.73
      80 36.73
06/11/2025 21:35:38.173 2   36.735
      2 36.735
      2 36.735
06/11/2025 21:33:49.046 27   36.71
      27 36.71
      27 36.71
06/11/2025 21:33:25.190 50   36.71
      50 36.71
      50 36.71
06/11/2025 21:32:46.205 50   36.695
      50 36.695
      50 36.695
06/11/2025 21:32:36.808 3   36.685
      3 36.685
      3 36.685
06/11/2025 21:32:10.549 700   36.68
      100 36.68
      600 36.68
      700 36.68
06/11/2025 21:29:29.325 2   36.55
      2 36.55
      2 36.55
06/11/2025 21:29:24.804 30   36.56
      30 36.56
      30 36.56
06/11/2025 21:22:21.307 92   36.58
      92 36.58
      92 36.58
06/11/2025 21:22:21.230 24   36.58
      24 36.58
      24 36.58
06/11/2025 21:21:19.679 5   36.745
      5 36.745
      5 36.745
06/11/2025 21:19:50.515 20   36.755
      20 36.755
      20 36.755
06/11/2025 21:16:02.863 2   36.74
      2 36.74
      2 36.74
06/11/2025 21:15:38.712 17   36.755
      17 36.755
      17 36.755
06/11/2025 21:05:48.622 350   36.61
      350 36.61
      350 36.61
06/11/2025 21:04:41.788 27   36.78
      27 36.78
      27 36.78
06/11/2025 21:02:56.516 96   36.585
      12 36.585
      13 36.585
      71 36.585
      96 36.585
06/11/2025 21:01:03.569 110   36.79
      110 36.79
      110 36.79
06/11/2025 20:57:16.655 1   36.785
      1 36.785
      1 36.785
06/11/2025 20:57:16.307 10   36.79
      10 36.79
      10 36.79
06/11/2025 20:55:30.541 8   36.76
      8 36.76
      8 36.76
06/11/2025 20:55:07.726 2   36.76
      2 36.76
      2 36.76
06/11/2025 20:54:59.484 1   36.755
      1 36.755
      1 36.755
06/11/2025 20:50:43.280 360   36.585
      360 36.585
      360 36.585
06/11/2025 20:50:24.555 1   36.755
      1 36.755
      1 36.755
06/11/2025 20:46:53.020 3   36.595
      3 36.595
      3 36.595
06/11/2025 20:44:58.005 330   36.605
      330 36.605
      230 36.605
      100 36.605
06/11/2025 20:44:38.669 2   36.775
      2 36.775
      2 36.775
06/11/2025 20:44:33.540 3   36.585
      3 36.585
      3 36.585
06/11/2025 20:43:59.759 6   36.76
      6 36.76
      6 36.76
06/11/2025 20:42:58.695 25   36.75
      25 36.75
      25 36.75
06/11/2025 20:42:08.611 6   36.755
      6 36.755
      6 36.755
06/11/2025 20:41:15.476 271   36.78
      271 36.78
      271 36.78
06/11/2025 20:41:08.687 50   36.79
      50 36.79
      50 36.79
06/11/2025 20:41:07.173 2   36.79
      2 36.79
      2 36.79
06/11/2025 20:40:51.990 6   36.795
      6 36.795
      6 36.795
06/11/2025 20:40:39.411 1   36.615
      1 36.615
      1 36.615
06/11/2025 20:39:37.045 9   36.82
      9 36.82
      9 36.82
06/11/2025 20:38:47.855 10   36.82
      10 36.82
      10 36.82
06/11/2025 20:37:16.854 8   36.80
      8 36.80
      8 36.80
06/11/2025 20:36:19.299 3   36.81
      3 36.81
      3 36.81
06/11/2025 20:35:10.949 200   36.795
      200 36.795
      200 36.795
06/11/2025 20:34:30.273 229   36.61
      229 36.61
      229 36.61
06/11/2025 20:34:14.473 6   36.79
      6 36.79
      6 36.79
06/11/2025 20:34:10.614 10   36.795
      10 36.795
      10 36.795
06/11/2025 20:34:06.915 94   36.61
      94 36.61
      94 36.61
06/11/2025 20:33:46.036 10   36.615
      10 36.615
      10 36.615
06/11/2025 20:33:10.419 2   36.80
      2 36.80
      2 36.80
06/11/2025 20:32:48.593 7   36.80
      7 36.80
      7 36.80
06/11/2025 20:32:33.804 3   36.615
      3 36.615
      3 36.615
06/11/2025 20:32:30.157 20   36.61
      20 36.61
      7 36.61
      13 36.61
06/11/2025 20:32:26.966 6   36.795
      6 36.795
      6 36.795
06/11/2025 20:32:09.682 16   36.785
      16 36.785
      16 36.785
06/11/2025 20:31:32.655 3   36.785
      3 36.785
      3 36.785
06/11/2025 20:30:53.932 100   36.785
      100 36.785
      100 36.785
06/11/2025 20:30:07.368 4   36.805
      4 36.805
      4 36.805
06/11/2025 20:29:54.384 100   36.805
      100 36.805
      100 36.805
06/11/2025 20:29:50.271 7   36.80
      7 36.80
      7 36.80
06/11/2025 20:29:07.432 100   36.63
      100 36.63
      100 36.63
06/11/2025 20:28:15.466 420   36.615
      420 36.615
      412 36.615
      8 36.615
06/11/2025 20:27:50.410 1   36.795
      1 36.795
      1 36.795
06/11/2025 20:27:43.222 1 501   36.62
      1 501 36.62
      1 501 36.62
06/11/2025 20:27:34.590 3   36.795
      3 36.795
      3 36.795
06/11/2025 20:26:25.434 6   36.59
      6 36.59
      4 36.59
      2 36.59
06/11/2025 20:26:06.527 8   36.775
      8 36.775
      8 36.775
06/11/2025 20:25:00.437 8   36.755
      8 36.755
      8 36.755
06/11/2025 20:24:23.600 54   36.76
      54 36.76
      54 36.76
06/11/2025 20:24:03.178 3   36.575
      3 36.575
      3 36.575
06/11/2025 20:23:36.929 6   36.75
      6 36.75
      6 36.75
06/11/2025 20:23:35.522 30   36.75
      30 36.75
      30 36.75
06/11/2025 20:21:55.041 5   36.735
      5 36.735
      5 36.735
06/11/2025 20:21:17.899 15   36.74
      15 36.74
      15 36.74
06/11/2025 20:21:05.252 27   36.555
      27 36.555
      27 36.555
06/11/2025 20:20:50.667 6   36.735
      6 36.735
      6 36.735
06/11/2025 20:19:03.179 100   36.72
      100 36.72
      100 36.72
06/11/2025 20:18:48.030 150   36.54
      150 36.54
      68 36.54
      82 36.54
06/11/2025 20:18:41.317 6   36.72
      6 36.72
      6 36.72
06/11/2025 20:18:28.683 2   36.735
      2 36.735
      2 36.735
06/11/2025 20:18:23.918 17   36.725
      17 36.725
      17 36.725
06/11/2025 20:18:22.913 1   36.55
      1 36.55
      1 36.55
06/11/2025 20:18:15.672 20   36.73
      20 36.73
      20 36.73
06/11/2025 20:17:40.575 1   36.73
      1 36.73
      1 36.73
06/11/2025 20:17:10.633 135   36.745
      135 36.745
      135 36.745
06/11/2025 20:17:04.523 3   36.745
      3 36.745
      3 36.745
06/11/2025 20:15:55.474 6   36.75
      6 36.75
      6 36.75
06/11/2025 20:15:06.309 20   36.765
      20 36.765
      20 36.765
06/11/2025 20:12:58.701 40   36.75
      40 36.75
      40 36.75
06/11/2025 20:12:38.928 30   36.75
      30 36.75
      30 36.75
06/11/2025 20:12:19.663 17   36.565
      17 36.565
      17 36.565
06/11/2025 20:12:05.274 15   36.57
      15 36.57
      15 36.57
06/11/2025 20:12:01.327 54   36.745
      54 36.745
      54 36.745
06/11/2025 20:11:50.995 10   36.745
      10 36.745
      10 36.745
06/11/2025 20:11:38.223 3   36.75
      3 36.75
      3 36.75
06/11/2025 20:11:29.010 59   36.565
      59 36.565
      59 36.565
06/11/2025 20:11:10.175 10   36.755
      10 36.755
      10 36.755
06/11/2025 20:10:32.607 5   36.75
      5 36.75
      5 36.75
06/11/2025 20:10:07.858 2 728   36.74
      2 589 36.74
      40 36.74
      99 36.74
      2 728 36.74
06/11/2025 20:09:56.240 1   36.555
      1 36.555
      1 36.555
06/11/2025 20:08:48.084 264   36.57
      264 36.57
      4 36.57
      260 36.57
06/11/2025 20:08:34.482 30   36.575
      30 36.575
      30 36.575
06/11/2025 20:08:05.732 30   36.745
      30 36.745
      30 36.745
06/11/2025 20:07:37.203 14   36.585
      14 36.585
      14 36.585
06/11/2025 20:06:59.883 3   36.775
      3 36.775
      3 36.775
06/11/2025 20:06:59.679 6   36.775
      6 36.775
      6 36.775
06/11/2025 20:06:42.583 1   36.605
      1 36.605
      1 36.605
06/11/2025 20:05:32.094 18   36.56
      18 36.56
      18 36.56
06/11/2025 20:04:58.008 12   36.54
      12 36.54
      12 36.54
06/11/2025 20:04:14.386 2   36.70
      2 36.70
      2 36.70
06/11/2025 20:04:08.723 9   36.52
      8 36.52
      9 36.52
      1 36.52
06/11/2025 20:03:43.688 1   36.69
      1 36.69
      1 36.69
06/11/2025 20:01:23.692 3   36.695
      3 36.695
      3 36.695
06/11/2025 19:59:03.613 50   36.485
      50 36.485
      50 36.485
06/11/2025 19:58:36.657 3   36.665
      3 36.665
      3 36.665
06/11/2025 19:58:26.197 6   36.655
      6 36.655
      6 36.655
06/11/2025 19:58:18.852 410   36.655
      410 36.655
      410 36.655
06/11/2025 19:57:40.294 3   36.65
      3 36.65
      3 36.65
06/11/2025 19:57:33.308 3   36.47
      3 36.47
      3 36.47
06/11/2025 19:57:02.823 6   36.66
      6 36.66
      6 36.66
06/11/2025 19:57:01.827 1   36.655
      1 36.655
      1 36.655
06/11/2025 19:56:48.389 2   36.66
      2 36.66
      2 36.66
06/11/2025 19:56:29.952 2   36.665
      2 36.665
      2 36.665
06/11/2025 19:56:21.208 10   36.67
      10 36.67
      10 36.67
06/11/2025 19:55:41.666 11   36.515
      11 36.515
      11 36.515
06/11/2025 19:54:08.847 120   36.51
      120 36.51
      117 36.51
      3 36.51
06/11/2025 19:53:57.681 1   36.51
      1 36.51
      1 36.51
06/11/2025 19:53:54.158 6   36.69
      6 36.69
      6 36.69
06/11/2025 19:52:43.372 10   36.70
      10 36.70
      10 36.70
06/11/2025 19:52:20.150 22   36.705
      22 36.705
      22 36.705
06/11/2025 19:51:45.684 25   36.705
      25 36.705
      25 36.705
06/11/2025 19:50:51.346 50   36.70
      50 36.70
      50 36.70
06/11/2025 19:50:40.765 13   36.69
      13 36.69
      13 36.69
06/11/2025 19:50:15.350 1   36.70
      1 36.70
      1 36.70
06/11/2025 19:50:14.241 817   36.70
      817 36.70
      817 36.70
06/11/2025 19:48:32.885 6   36.71
      6 36.71
      6 36.71
06/11/2025 19:47:35.756 42   36.515
      10 36.515
      42 36.515
      32 36.515
06/11/2025 19:47:10.129 17   36.675
      15 36.675
      2 36.675
      17 36.675
06/11/2025 19:46:25.707 90   36.705
      90 36.705
      90 36.705
06/11/2025 19:46:23.117 1   36.705
      1 36.705
      1 36.705
06/11/2025 19:46:22.170 2   36.705
      2 36.705
      2 36.705
06/11/2025 19:45:42.607 3   36.535
      3 36.535
      3 36.535
06/11/2025 19:45:10.310 2   36.72
      2 36.72
      2 36.72
06/11/2025 19:45:03.974 28   36.715
      28 36.715
      28 36.715
06/11/2025 19:44:37.121 1   36.72
      1 36.72
      1 36.72
06/11/2025 19:44:14.083 13   36.725
      13 36.725
      13 36.725
06/11/2025 19:42:29.301 120   36.705
      120 36.705
      120 36.705
06/11/2025 19:41:33.690 3   36.54
      3 36.54
      3 36.54
06/11/2025 19:41:06.034 1   36.715
      1 36.715
      1 36.715
06/11/2025 19:40:48.033 36   36.71
      36 36.71
      36 36.71
06/11/2025 19:39:42.977 4   36.545
      4 36.545
      4 36.545
06/11/2025 19:38:20.905 255   36.54
      255 36.54
      255 36.54
06/11/2025 19:37:25.844 1 252   36.73
      274 36.73
      978 36.73
      1 252 36.73
06/11/2025 19:37:14.469 274   36.645
      274 36.645
      274 36.645
06/11/2025 19:37:14.361 274   36.645
      274 36.645
      274 36.645
06/11/2025 19:36:22.400 200   36.52
      200 36.52
      200 36.52
06/11/2025 19:35:41.167 5   36.645
      5 36.645
      5 36.645
06/11/2025 19:35:28.438 2   36.645
      2 36.645
      2 36.645
06/11/2025 19:35:26.340 50   36.645
      50 36.645
      50 36.645
06/11/2025 19:33:15.843 33   36.705
      33 36.705
      33 36.705
06/11/2025 19:32:29.191 1   36.69
      1 36.69
      1 36.69
06/11/2025 19:31:32.498 111   36.515
      20 36.515
      111 36.515
      91 36.515
06/11/2025 19:30:20.351 6   36.51
      6 36.51
      6 36.51
06/11/2025 19:30:17.894 7   36.69
      7 36.69
      7 36.69
06/11/2025 19:29:38.018 1   36.67
      1 36.67
      1 36.67
06/11/2025 19:29:09.055 205   36.695
      205 36.695
      205 36.695
06/11/2025 19:24:50.390 18   36.64
      18 36.64
      18 36.64
06/11/2025 19:24:48.382 2   36.455
      2 36.455
      2 36.455
06/11/2025 19:24:35.080 10   36.635
      10 36.635
      10 36.635
06/11/2025 19:24:32.899 3   36.455
      3 36.455
      3 36.455
06/11/2025 19:24:32.038 30   36.50
      30 36.50
      30 36.50
06/11/2025 19:24:20.831 10   36.63
      10 36.63
      10 36.63
06/11/2025 19:23:54.878 6   36.615
      6 36.615
      6 36.615
06/11/2025 19:23:53.704 30   36.615
      30 36.615
      30 36.615
06/11/2025 19:23:30.827 1   36.595
      1 36.595
      1 36.595
06/11/2025 19:22:59.743 1   36.585
      1 36.585
      1 36.585
06/11/2025 19:22:42.044 10   36.585
      10 36.585
      10 36.585
06/11/2025 19:21:19.989 15   36.585
      15 36.585
      15 36.585
06/11/2025 19:21:17.008 11   36.415
      11 36.415
      11 36.415
06/11/2025 19:21:15.558 1   36.59
      1 36.59
      1 36.59
06/11/2025 19:20:58.433 1   36.59
      1 36.59
      1 36.59
06/11/2025 19:20:43.281 69   36.415
      46 36.415
      69 36.415
      23 36.415
06/11/2025 19:20:34.680 5   36.585
      5 36.585
      5 36.585
06/11/2025 19:19:51.745 2   36.575
      2 36.575
      2 36.575
06/11/2025 19:19:37.473 7   36.565
      7 36.565
      7 36.565
06/11/2025 19:19:26.157 15   36.385
      15 36.385
      15 36.385
06/11/2025 19:19:03.529 17   36.575
      17 36.575
      17 36.575
06/11/2025 19:18:49.655 1   36.565
      1 36.565
      1 36.565
06/11/2025 19:18:16.463 10   36.39
      8 36.39
      2 36.39
      10 36.39
06/11/2025 19:18:07.239 30   36.57
      30 36.57
      30 36.57
06/11/2025 19:18:03.078 3   36.39
      3 36.39
      3 36.39
06/11/2025 19:17:55.520 3   36.56
      3 36.56
      3 36.56
06/11/2025 19:17:45.289 6   36.57
      6 36.57
      6 36.57
06/11/2025 19:16:46.143 21   36.39
      21 36.39
      21 36.39
06/11/2025 19:16:40.708 1   36.565
      1 36.565
      1 36.565
06/11/2025 19:15:10.086 3   36.57
      3 36.57
      3 36.57
06/11/2025 19:15:00.743 28   36.555
      20 36.555
      28 36.555
      8 36.555
06/11/2025 19:13:36.582 4   36.57
      4 36.57
      4 36.57
06/11/2025 19:11:45.382 1   36.535
      1 36.535
      1 36.535
06/11/2025 19:10:09.579 21   36.545
      21 36.545
      21 36.545
06/11/2025 19:09:53.779 1   36.545
      1 36.545
      1 36.545
06/11/2025 19:09:37.310 9   36.38
      9 36.38
      9 36.38
06/11/2025 19:09:30.824 5   36.555
      5 36.555
      5 36.555
06/11/2025 19:09:26.014 1   36.385
      1 36.385
      1 36.385
06/11/2025 19:08:17.020 1   36.57
      1 36.57
      1 36.57
06/11/2025 19:08:15.666 27   36.57
      27 36.57
      27 36.57
06/11/2025 19:08:03.888 90   36.565
      90 36.565
      90 36.565
06/11/2025 19:08:02.643 1 811   36.395
      1 811 36.395
      1 683 36.395
      30 36.395
      83 36.395
      15 36.395
06/11/2025 19:07:29.637 5   36.59
      5 36.59
      5 36.59
06/11/2025 19:07:12.555 22   36.58
      22 36.58
      22 36.58
06/11/2025 19:06:16.124 6   36.59
      6 36.59
      6 36.59
06/11/2025 19:05:36.395 13   36.445
      13 36.445
      13 36.445
06/11/2025 19:04:52.169 135   36.64
      135 36.64
      135 36.64
06/11/2025 19:04:19.678 3   36.665
      3 36.665
      3 36.665
06/11/2025 19:04:14.430 148   36.485
      148 36.485
      148 36.485
06/11/2025 19:04:02.899 177   36.49
      147 36.49
      177 36.49
      30 36.49
06/11/2025 19:04:02.750 80   36.67
      80 36.67
      80 36.67
06/11/2025 19:03:12.171 3   36.685
      3 36.685
      3 36.685
06/11/2025 19:02:57.186 11   36.525
      11 36.525
      11 36.525
06/11/2025 19:02:18.247 1   36.705
      1 36.705
      1 36.705
06/11/2025 19:02:18.053 11   36.705
      11 36.705
      11 36.705
06/11/2025 19:02:03.367 3   36.54
      3 36.54
      3 36.54
06/11/2025 19:01:35.902 1   36.72
      1 36.72
      1 36.72
06/11/2025 19:01:13.871 30   36.54
      30 36.54
      30 36.54
06/11/2025 19:01:00.241 44   36.525
      44 36.525
      44 36.525
06/11/2025 19:00:35.815 14   36.71
      14 36.71
      14 36.71
06/11/2025 19:00:31.163 1   36.705
      1 36.705
      1 36.705
06/11/2025 19:00:12.922 7   36.70
      7 36.70
      7 36.70
06/11/2025 18:59:45.667 1   36.695
      1 36.695
      1 36.695
06/11/2025 18:59:32.800 3   36.52
      3 36.52
      3 36.52
06/11/2025 18:59:30.277 22   36.70
      22 36.70
      22 36.70
06/11/2025 18:59:18.797 180   36.70
      180 36.70
      180 36.70
06/11/2025 18:59:06.739 9   36.71
      9 36.71
      9 36.71
06/11/2025 18:58:50.172 6   36.715
      6 36.715
      6 36.715
06/11/2025 18:58:03.175 10   36.715
      10 36.715
      10 36.715
06/11/2025 18:56:24.298 9   36.73
      9 36.73
      9 36.73
06/11/2025 18:56:14.640 6   36.725
      6 36.725
      6 36.725
06/11/2025 18:56:01.038 30   36.725
      30 36.725
      30 36.725
06/11/2025 18:55:41.513 2   36.725
      2 36.725
      2 36.725
06/11/2025 18:55:34.377 1   36.72
      1 36.72
      1 36.72
06/11/2025 18:55:30.975 10   36.72
      10 36.72
      10 36.72
06/11/2025 18:55:30.236 4   36.715
      4 36.715
      4 36.715
06/11/2025 18:55:04.662 24   36.725
      24 36.725
      24 36.725
06/11/2025 18:54:14.927 150   36.705
      150 36.705
      150 36.705
06/11/2025 18:53:57.880 35   36.70
      35 36.70
      35 36.70
06/11/2025 18:52:17.461 1 387   36.52
      273 36.52
      1 114 36.52
      1 387 36.52
06/11/2025 18:51:21.009 1   36.705
      1 36.705
      1 36.705
06/11/2025 18:51:03.014 3   36.53
      3 36.53
      3 36.53
06/11/2025 18:50:51.050 2   36.71
      2 36.71
      2 36.71
06/11/2025 18:50:46.111 8   36.71
      8 36.71
      8 36.71
06/11/2025 18:50:41.390 3   36.705
      3 36.705
      3 36.705
06/11/2025 18:49:40.923 141   36.52
      141 36.52
      141 36.52
06/11/2025 18:49:32.078 82   36.70
      82 36.70
      82 36.70
06/11/2025 18:49:02.609 192   36.515
      192 36.515
      192 36.515
06/11/2025 18:49:00.199 2   36.695
      2 36.695
      2 36.695
06/11/2025 18:48:54.640 250   36.52
      39 36.52
      250 36.52
      211 36.52
06/11/2025 18:48:36.736 8   36.695
      8 36.695
      8 36.695
06/11/2025 18:48:31.545 3   36.695
      3 36.695
      3 36.695
06/11/2025 18:48:07.704 137   36.68
      137 36.68
      137 36.68
06/11/2025 18:48:07.001 1   36.68
      1 36.68
      1 36.68
06/11/2025 18:48:06.193 1   36.685
      1 36.685
      1 36.685
06/11/2025 18:47:43.465 5   36.68
      5 36.68
      5 36.68
06/11/2025 18:47:22.317 30   36.665
      30 36.665
      30 36.665
06/11/2025 18:47:02.859 3   36.485
      3 36.485
      3 36.485
06/11/2025 18:46:41.658 15   36.675
      15 36.675
      15 36.675
06/11/2025 18:46:37.819 9   36.675
      9 36.675
      9 36.675
06/11/2025 18:46:34.197 9   36.68
      9 36.68
      9 36.68
06/11/2025 18:46:24.342 28   36.675
      28 36.675
      28 36.675
06/11/2025 18:45:41.194 34   36.48
      34 36.48
      34 36.48
06/11/2025 18:45:13.118 5   36.65
      5 36.65
      5 36.65
06/11/2025 18:45:00.878 3   36.63
      3 36.63
      3 36.63
06/11/2025 18:44:57.529 9   36.455
      9 36.455
      9 36.455
06/11/2025 18:44:44.186 6   36.63
      6 36.63
      6 36.63
06/11/2025 18:44:00.705 1 124   36.505
      1 124 36.505
      1 004 36.505
      120 36.505
06/11/2025 18:43:29.311 25   36.63
      25 36.63
      25 36.63
06/11/2025 18:41:57.140 20   36.585
      20 36.585
      20 36.585
06/11/2025 18:41:12.081 3   36.61
      3 36.61
      3 36.61
06/11/2025 18:40:58.203 1   36.595
      1 36.595
      1 36.595
06/11/2025 18:40:02.908 3   36.405
      1 36.405
      2 36.405
      3 36.405
06/11/2025 18:39:44.807 5   36.605
      5 36.605
      5 36.605
06/11/2025 18:39:38.475 6   36.605
      6 36.605
      6 36.605
06/11/2025 18:39:36.132 13   36.61
      13 36.61
      13 36.61
06/11/2025 18:39:06.947 293   36.44
      184 36.44
      293 36.44
      99 36.44
      10 36.44
06/11/2025 18:38:53.227 14   36.625
      14 36.625
      14 36.625
06/11/2025 18:38:26.071 28   36.62
      28 36.62
      28 36.62
06/11/2025 18:37:57.436 7   36.60
      7 36.60
      7 36.60
06/11/2025 18:37:54.510 55   36.60
      55 36.60
      55 36.60
06/11/2025 18:37:33.382 3   36.445
      3 36.445
      3 36.445
06/11/2025 18:37:23.638 28   36.625
      28 36.625
      28 36.625
06/11/2025 18:36:47.329 171   36.615
      171 36.615
      171 36.615
06/11/2025 18:36:03.031 5   36.61
      5 36.61
      5 36.61
06/11/2025 18:35:56.652 6   36.61
      6 36.61
      6 36.61
06/11/2025 18:35:50.394 1   36.615
      1 36.615
      1 36.615
06/11/2025 18:35:43.467 60   36.435
      60 36.435
      60 36.435
06/11/2025 18:35:29.686 195   36.425
      195 36.425
      195 36.425
06/11/2025 18:35:23.343 240   36.41
      240 36.41
      240 36.41
06/11/2025 18:34:33.062 3   36.41
      3 36.41
      3 36.41
06/11/2025 18:34:01.889 8   36.61
      8 36.61
      8 36.61
06/11/2025 18:33:55.452 17   36.61
      17 36.61
      17 36.61
06/11/2025 18:33:31.215 1   36.625
      1 36.625
      1 36.625
06/11/2025 18:33:31.078 2   36.44
      2 36.44
      2 36.44
06/11/2025 18:33:06.673 10   36.43
      9 36.43
      1 36.43
      10 36.43
06/11/2025 18:32:36.612 7   36.605
      7 36.605
      7 36.605
06/11/2025 18:32:26.952 10   36.60
      10 36.60
      10 36.60
06/11/2025 18:31:50.923 150   36.50
      150 36.50
      150 36.50
06/11/2025 18:30:42.243 135   36.565
      135 36.565
      135 36.565
06/11/2025 18:30:27.475 31   36.40
      31 36.40
      31 36.40

       

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