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

2126

1959

36.24

       

Date Time Volume Order Volume Price
14/11/2025 21:52:29.009 1   36.24
      1 36.24
      1 36.24
14/11/2025 21:52:28.337 58   36.24
      58 36.24
      58 36.24
14/11/2025 21:52:14.156 2   36.235
      2 36.235
      2 36.235
14/11/2025 21:45:52.611 1   36.285
      1 36.285
      1 36.285
14/11/2025 21:45:51.495 2   36.29
      2 36.29
      2 36.29
14/11/2025 21:44:01.021 2   36.20
      2 36.20
      2 36.20
14/11/2025 21:32:36.753 20   36.245
      20 36.245
      20 36.245
14/11/2025 21:28:05.783 2   36.305
      2 36.305
      2 36.305
14/11/2025 21:19:39.626 2   36.34
      2 36.34
      2 36.34
14/11/2025 21:16:49.335 50   36.37
      50 36.37
      50 36.37
14/11/2025 21:13:32.347 42   36.385
      42 36.385
      42 36.385
14/11/2025 21:11:23.364 365   36.335
      365 36.335
      365 36.335
14/11/2025 21:10:21.657 5   36.355
      5 36.355
      5 36.355
14/11/2025 21:09:20.268 36   36.32
      36 36.32
      26 36.32
      10 36.32
14/11/2025 21:05:38.725 2   36.445
      2 36.445
      2 36.445
14/11/2025 21:04:20.841 1   36.375
      1 36.375
      1 36.375
14/11/2025 21:04:01.597 10   36.45
      10 36.45
      10 36.45
14/11/2025 21:02:15.838 125   36.40
      125 36.40
      125 36.40
14/11/2025 20:56:34.767 3   36.415
      3 36.415
      3 36.415
14/11/2025 20:54:15.038 30   36.44
      30 36.44
      30 36.44
14/11/2025 20:53:11.219 35   36.45
      35 36.45
      35 36.45
14/11/2025 20:50:29.543 3   36.435
      3 36.435
      3 36.435
14/11/2025 20:48:59.628 2   36.345
      2 36.345
      2 36.345
14/11/2025 20:48:10.331 9   36.365
      9 36.365
      9 36.365
14/11/2025 20:47:53.030 120   36.38
      120 36.38
      120 36.38
14/11/2025 20:46:57.905 93   36.38
      93 36.38
      93 36.38
14/11/2025 20:46:10.907 2   36.435
      2 36.435
      2 36.435
14/11/2025 20:44:39.706 3   36.335
      3 36.335
      3 36.335
14/11/2025 20:44:39.638 9   36.41
      9 36.41
      9 36.41
14/11/2025 20:44:08.738 1   36.415
      1 36.415
      1 36.415
14/11/2025 20:35:46.200 9   36.395
      9 36.395
      9 36.395
14/11/2025 20:30:00.810 6   36.415
      6 36.415
      6 36.415
14/11/2025 20:29:43.493 18   36.405
      18 36.405
      18 36.405
14/11/2025 20:28:46.333 10   36.325
      10 36.325
      10 36.325
14/11/2025 20:25:47.852 2   36.405
      2 36.405
      2 36.405
14/11/2025 20:24:10.227 2   36.36
      2 36.36
      2 36.36
14/11/2025 20:23:41.636 200   36.36
      200 36.36
      200 36.36
14/11/2025 20:22:08.237 275   36.315
      275 36.315
      275 36.315
14/11/2025 20:21:34.404 35   36.385
      35 36.385
      35 36.385
14/11/2025 20:20:59.783 50   36.38
      50 36.38
      50 36.38
14/11/2025 20:20:04.685 30   36.365
      30 36.365
      30 36.365
14/11/2025 20:19:20.518 11   36.35
      11 36.35
      11 36.35
14/11/2025 20:19:17.196 1   36.355
      1 36.355
      1 36.355
14/11/2025 20:19:17.097 30   36.355
      30 36.355
      30 36.355
14/11/2025 20:18:31.240 150   36.29
      150 36.29
      150 36.29
14/11/2025 20:17:25.308 6   36.345
      6 36.345
      6 36.345
14/11/2025 20:17:02.689 25   36.35
      25 36.35
      25 36.35
14/11/2025 20:15:30.599 1   36.35
      1 36.35
      1 36.35
14/11/2025 20:11:40.159 1   36.235
      1 36.235
      1 36.235
14/11/2025 20:07:49.639 1   36.325
      1 36.325
      1 36.325
14/11/2025 20:05:41.555 1   36.31
      1 36.31
      1 36.31
14/11/2025 20:04:11.676 14   36.355
      14 36.355
      14 36.355
14/11/2025 20:04:10.186 3   36.295
      3 36.295
      3 36.295
14/11/2025 20:03:54.480 15   36.365
      15 36.365
      15 36.365
14/11/2025 20:03:39.600 74   36.365
      74 36.365
      74 36.365
14/11/2025 20:03:09.024 5   36.365
      5 36.365
      5 36.365
14/11/2025 20:03:06.107 1   36.365
      1 36.365
      1 36.365
14/11/2025 20:01:44.067 10   36.36
      10 36.36
      10 36.36
14/11/2025 20:00:46.763 2   36.305
      2 36.305
      2 36.305
14/11/2025 19:58:26.807 20   36.305
      20 36.305
      20 36.305
14/11/2025 19:57:00.153 5   36.375
      5 36.375
      5 36.375
14/11/2025 19:47:29.639 20   36.26
      20 36.26
      20 36.26
14/11/2025 19:47:19.215 9   36.27
      9 36.27
      9 36.27
14/11/2025 19:45:40.957 20   36.21
      20 36.21
      20 36.21
14/11/2025 19:42:49.368 10   36.275
      10 36.275
      10 36.275
14/11/2025 19:41:57.384 1   36.28
      1 36.28
      1 36.28
14/11/2025 19:41:41.409 12   36.205
      12 36.205
      12 36.205
14/11/2025 19:40:20.021 2   36.285
      2 36.285
      2 36.285
14/11/2025 19:39:33.067 854   36.225
      854 36.225
      854 36.225
14/11/2025 19:38:07.078 190   36.22
      190 36.22
      190 36.22
14/11/2025 19:37:14.358 4   36.26
      4 36.26
      4 36.26
14/11/2025 19:36:41.911 1   36.335
      1 36.335
      1 36.335
14/11/2025 19:30:51.846 1   36.39
      1 36.39
      1 36.39
14/11/2025 19:29:59.801 2   36.29
      2 36.29
      2 36.29
14/11/2025 19:28:38.493 2   36.275
      2 36.275
      2 36.275
14/11/2025 19:28:37.160 99   36.27
      99 36.27
      99 36.27
14/11/2025 19:25:36.344 2   36.335
      2 36.335
      2 36.335
14/11/2025 19:23:55.482 12   36.325
      12 36.325
      12 36.325
14/11/2025 19:22:33.302 2   36.335
      2 36.335
      2 36.335
14/11/2025 19:21:09.425 3   36.29
      3 36.29
      3 36.29
14/11/2025 19:20:54.405 1   36.355
      1 36.355
      1 36.355
14/11/2025 19:17:36.457 4   36.385
      4 36.385
      4 36.385
14/11/2025 19:16:05.193 279   36.37
      279 36.37
      279 36.37
14/11/2025 19:15:39.790 1   36.425
      1 36.425
      1 36.425
14/11/2025 19:15:13.125 3   36.365
      3 36.365
      3 36.365
14/11/2025 19:13:30.984 100   36.375
      100 36.375
      100 36.375
14/11/2025 19:13:30.791 3   36.445
      3 36.445
      3 36.445
14/11/2025 19:12:48.717 1   36.435
      1 36.435
      1 36.435
14/11/2025 19:12:36.362 4   36.415
      4 36.415
      4 36.415
14/11/2025 19:12:34.626 1   36.34
      1 36.34
      1 36.34
14/11/2025 19:11:34.192 385   36.29
      385 36.29
      385 36.29
14/11/2025 19:11:02.345 1   36.31
      1 36.31
      1 36.31
14/11/2025 19:09:46.432 15   36.36
      15 36.36
      15 36.36
14/11/2025 19:08:32.491 1   36.355
      1 36.355
      1 36.355
14/11/2025 19:05:10.992 177   36.345
      177 36.345
      177 36.345
14/11/2025 19:04:34.742 250   36.27
      165 36.27
      85 36.27
      250 36.27
14/11/2025 19:03:11.515 140   36.30
      41 36.30
      140 36.30
      15 36.30
      16 36.30
      68 36.30
14/11/2025 19:02:06.744 4   36.30
      4 36.30
      4 36.30
14/11/2025 19:01:37.252 4   36.385
      4 36.385
      4 36.385
14/11/2025 19:01:08.359 3   36.40
      3 36.40
      3 36.40
14/11/2025 18:59:05.795 14   36.40
      14 36.40
      14 36.40
14/11/2025 18:58:29.039 150   36.35
      150 36.35
      150 36.35
14/11/2025 18:57:37.247 1   36.345
      1 36.345
      1 36.345
14/11/2025 18:55:49.669 2   36.37
      2 36.37
      2 36.37
14/11/2025 18:54:12.388 2   36.45
      2 36.45
      2 36.45
14/11/2025 18:54:02.426 1   36.445
      1 36.445
      1 36.445
14/11/2025 18:53:06.631 2   36.35
      2 36.35
      2 36.35
14/11/2025 18:51:49.041 11   36.305
      11 36.305
      11 36.305
14/11/2025 18:51:40.338 3   36.315
      3 36.315
      3 36.315
14/11/2025 18:51:05.995 2   36.405
      2 36.405
      2 36.405
14/11/2025 18:47:16.301 6   36.48
      6 36.48
      6 36.48
14/11/2025 18:45:22.253 50   36.495
      50 36.495
      50 36.495
14/11/2025 18:44:39.370 10   36.49
      10 36.49
      10 36.49
14/11/2025 18:44:25.032 40   36.49
      40 36.49
      40 36.49
14/11/2025 18:41:45.315 55   36.495
      55 36.495
      55 36.495
14/11/2025 18:41:30.605 5   36.495
      5 36.495
      5 36.495
14/11/2025 18:39:39.352 4   36.495
      4 36.495
      4 36.495
14/11/2025 18:38:28.180 3   36.495
      3 36.495
      3 36.495
14/11/2025 18:38:08.381 10   36.445
      10 36.445
      10 36.445
14/11/2025 18:37:55.998 6   36.495
      6 36.495
      6 36.495
14/11/2025 18:35:09.830 3   36.42
      3 36.42
      3 36.42
14/11/2025 18:34:41.165 2   36.48
      2 36.48
      2 36.48
14/11/2025 18:33:34.343 1   36.49
      1 36.49
      1 36.49
14/11/2025 18:32:14.826 4   36.48
      4 36.48
      4 36.48
14/11/2025 18:29:45.243 2   36.495
      2 36.495
      2 36.495
14/11/2025 18:29:29.946 2   36.49
      2 36.49
      2 36.49
14/11/2025 18:28:10.465 3   36.405
      3 36.405
      3 36.405
14/11/2025 18:27:41.982 9   36.485
      9 36.485
      9 36.485
14/11/2025 18:25:08.302 6   36.44
      6 36.44
      6 36.44
14/11/2025 18:24:19.992 4   36.495
      4 36.495
      4 36.495
14/11/2025 18:24:13.425 62   36.43
      62 36.43
      62 36.43
14/11/2025 18:22:49.657 3   36.455
      3 36.455
      3 36.455
14/11/2025 18:22:14.219 54   36.495
      54 36.495
      54 36.495
14/11/2025 18:20:34.459 13   36.46
      13 36.46
      13 36.46
14/11/2025 18:19:40.141 1   36.495
      1 36.495
      1 36.495
14/11/2025 18:17:56.406 28   36.495
      28 36.495
      28 36.495
14/11/2025 18:16:46.641 600   36.46
      600 36.46
      600 36.46
14/11/2025 18:14:41.085 27   36.54
      27 36.54
      27 36.54
14/11/2025 18:14:35.823 125   36.47
      125 36.47
      125 36.47
14/11/2025 18:12:39.695 15   36.535
      15 36.535
      15 36.535
14/11/2025 18:12:02.296 27   36.55
      27 36.55
      27 36.55
14/11/2025 18:11:24.150 160   36.535
      27 36.535
      130 36.535
      3 36.535
      160 36.535
14/11/2025 18:10:05.613 500   36.46
      500 36.46
      500 36.46
14/11/2025 18:09:34.885 50   36.43
      50 36.43
      50 36.43
14/11/2025 18:07:18.576 300   36.41
      300 36.41
      300 36.41
14/11/2025 18:05:22.276 55   36.455
      55 36.455
      55 36.455
14/11/2025 18:04:43.645 14   36.455
      14 36.455
      14 36.455
14/11/2025 18:03:31.297 200   36.40
      200 36.40
      200 36.40
14/11/2025 18:03:22.020 7   36.455
      7 36.455
      7 36.455
14/11/2025 18:01:11.402 3   36.38
      3 36.38
      3 36.38
14/11/2025 18:00:55.401 2   36.46
      2 36.46
      2 36.46
14/11/2025 18:00:27.474 8   36.475
      8 36.475
      8 36.475
14/11/2025 18:00:12.580 55   36.465
      55 36.465
      55 36.465
14/11/2025 17:59:11.952 14   36.47
      14 36.47
      14 36.47
14/11/2025 17:57:41.403 14   36.48
      14 36.48
      14 36.48
14/11/2025 17:57:21.702 100   36.47
      100 36.47
      100 36.47
14/11/2025 17:56:53.621 19   36.475
      19 36.475
      19 36.475
14/11/2025 17:56:39.836 90   36.485
      90 36.485
      90 36.485
14/11/2025 17:56:21.878 20   36.485
      20 36.485
      20 36.485
14/11/2025 17:54:29.171 1   36.46
      1 36.46
      1 36.46
14/11/2025 17:54:09.199 200   36.39
      200 36.39
      200 36.39
14/11/2025 17:52:52.269 152   36.385
      152 36.385
      152 36.385
14/11/2025 17:52:49.318 50   36.46
      50 36.46
      50 36.46
14/11/2025 17:52:13.828 3   36.46
      3 36.46
      3 36.46
14/11/2025 17:51:24.083 135   36.46
      135 36.46
      135 36.46
14/11/2025 17:50:17.916 14   36.37
      14 36.37
      14 36.37
14/11/2025 17:50:01.980 4   36.435
      4 36.435
      4 36.435
14/11/2025 17:48:49.067 1   36.395
      1 36.395
      1 36.395
14/11/2025 17:48:48.865 30   36.395
      30 36.395
      30 36.395
14/11/2025 17:48:27.510 1   36.385
      1 36.385
      1 36.385
14/11/2025 17:48:26.022 1   36.385
      1 36.385
      1 36.385
14/11/2025 17:48:21.793 1   36.31
      1 36.31
      1 36.31
14/11/2025 17:47:38.931 3   36.325
      3 36.325
      3 36.325
14/11/2025 17:47:20.651 3   36.325
      3 36.325
      3 36.325
14/11/2025 17:47:12.659 1   36.395
      1 36.395
      1 36.395
14/11/2025 17:47:05.918 9   36.395
      9 36.395
      9 36.395
14/11/2025 17:45:29.691 50   36.32
      50 36.32
      50 36.32
14/11/2025 17:45:13.980 11   36.33
      11 36.33
      11 36.33
14/11/2025 17:44:39.774 1   36.425
      1 36.425
      1 36.425
14/11/2025 17:44:11.243 2   36.43
      2 36.43
      2 36.43
14/11/2025 17:43:27.664 20   36.425
      20 36.425
      20 36.425
14/11/2025 17:41:22.191 1   36.49
      1 36.49
      1 36.49
14/11/2025 17:40:22.413 145   36.415
      145 36.415
      145 36.415
14/11/2025 17:40:04.903 7   36.475
      7 36.475
      7 36.475
14/11/2025 17:38:39.976 6   36.48
      6 36.48
      6 36.48
14/11/2025 17:36:12.388 58   36.375
      58 36.375
      58 36.375
14/11/2025 17:35:54.350 2   36.43
      2 36.43
      2 36.43
14/11/2025 17:35:20.340 10   36.435
      10 36.435
      10 36.435
14/11/2025 17:34:21.728 80   36.415
      80 36.415
      80 36.415
14/11/2025 17:34:10.961 3   36.425
      3 36.425
      3 36.425
14/11/2025 17:34:01.615 140   36.43
      140 36.43
      140 36.43
14/11/2025 17:33:09.141 3   36.34
      3 36.34
      3 36.34
14/11/2025 17:32:39.257 2   36.425
      2 36.425
      2 36.425
14/11/2025 17:32:19.195 35   36.365
      35 36.365
      35 36.365
14/11/2025 17:31:40.407 1 220   36.425
      1 220 36.425
      1 220 36.425
14/11/2025 17:31:06.003 4   36.44
      4 36.44
      4 36.44
14/11/2025 17:28:37.643 30   36.485
      30 36.485
      30 36.485
14/11/2025 17:28:30.109 14   36.49
      14 36.49
      14 36.49
14/11/2025 17:27:11.023 3   36.445
      3 36.445
      3 36.445
14/11/2025 17:26:18.095 14   36.42
      14 36.42
      14 36.42
14/11/2025 17:26:14.169 4   36.415
      4 36.415
      4 36.415
14/11/2025 17:25:45.708 300   36.43
      300 36.43
      300 36.43
14/11/2025 17:24:07.641 82   36.385
      82 36.385
      82 36.385
14/11/2025 17:21:43.486 50   36.305
      50 36.305
      50 36.305
14/11/2025 17:21:15.842 3   36.285
      3 36.285
      3 36.285
14/11/2025 17:21:11.572 26   36.285
      26 36.285
      26 36.285
14/11/2025 17:21:10.927 40   36.28
      40 36.28
      40 36.28
14/11/2025 17:20:47.566 6   36.285
      6 36.285
      6 36.285
14/11/2025 17:20:40.826 8   36.28
      8 36.28
      8 36.28
14/11/2025 17:20:29.131 300   36.305
      300 36.305
      300 36.305
14/11/2025 17:19:50.802 82   36.30
      82 36.30
      82 36.30
14/11/2025 17:18:51.600 65   36.275
      65 36.275
      65 36.275
14/11/2025 17:18:46.524 5   36.275
      5 36.275
      5 36.275
14/11/2025 17:18:39.748 3   36.27
      3 36.27
      3 36.27
14/11/2025 17:18:29.582 12   36.275
      12 36.275
      12 36.275
14/11/2025 17:18:28.080 2   36.275
      2 36.275
      2 36.275
14/11/2025 17:18:27.974 1   36.275
      1 36.275
      1 36.275
14/11/2025 17:17:37.162 10   36.28
      10 36.28
      10 36.28
14/11/2025 17:15:22.894 68   36.22
      68 36.22
      68 36.22
14/11/2025 17:15:21.387 1   36.215
      1 36.215
      1 36.215
14/11/2025 17:15:00.722 100   36.20
      100 36.20
      100 36.20
14/11/2025 17:14:45.071 1   36.20
      1 36.20
      1 36.20
14/11/2025 17:12:45.902 5   36.21
      5 36.21
      5 36.21
14/11/2025 17:09:52.910 1   36.205
      1 36.205
      1 36.205
14/11/2025 17:09:31.673 3   36.185
      3 36.185
      3 36.185
14/11/2025 17:09:28.548 2   36.185
      2 36.185
      2 36.185
14/11/2025 17:09:10.272 320   36.165
      320 36.165
      320 36.165
14/11/2025 17:09:03.160 560   36.18
      560 36.18
      560 36.18
14/11/2025 17:06:18.269 68   36.175
      68 36.175
      68 36.175
14/11/2025 17:05:31.693 12   36.165
      12 36.165
      12 36.165
14/11/2025 17:05:25.834 2 590   36.16
      2 590 36.16
      2 590 36.16
14/11/2025 17:05:19.160 101   36.175
      101 36.175
      101 36.175
14/11/2025 17:04:52.660 2   36.205
      2 36.205
      2 36.205
14/11/2025 17:04:39.172 3   36.20
      3 36.20
      3 36.20
14/11/2025 17:04:08.090 60   36.215
      60 36.215
      60 36.215
14/11/2025 17:03:32.576 2   36.215
      2 36.215
      2 36.215
14/11/2025 17:03:18.688 6   36.26
      6 36.26
      6 36.26
14/11/2025 17:02:50.459 135   36.24
      135 36.24
      135 36.24
14/11/2025 17:01:21.443 40   36.28
      40 36.28
      40 36.28
14/11/2025 17:01:02.542 100   36.28
      100 36.28
      100 36.28
14/11/2025 17:00:15.664 2   36.275
      2 36.275
      2 36.275
14/11/2025 17:00:08.520 552   36.30
      552 36.30
      552 36.30
14/11/2025 16:59:25.893 5   36.29
      5 36.29
      5 36.29
14/11/2025 16:59:17.113 12   36.285
      12 36.285
      12 36.285
14/11/2025 16:59:02.160 138   36.285
      138 36.285
      138 36.285
14/11/2025 16:57:48.845 190   36.24
      190 36.24
      190 36.24
14/11/2025 16:57:30.999 2   36.25
      2 36.25
      2 36.25
14/11/2025 16:56:47.623 4   36.22
      4 36.22
      4 36.22
14/11/2025 16:55:28.825 1   36.28
      1 36.28
      1 36.28
14/11/2025 16:54:54.553 3 300   36.25
      3 300 36.25
      3 300 36.25
14/11/2025 16:54:24.924 4   36.275
      4 36.275
      4 36.275
14/11/2025 16:54:09.934 3   36.25
      3 36.25
      3 36.25
14/11/2025 16:53:38.844 136   36.26
      136 36.26
      136 36.26
14/11/2025 16:52:30.926 55   36.295
      55 36.295
      55 36.295
14/11/2025 16:52:25.771 300   36.285
      300 36.285
      300 36.285
14/11/2025 16:52:16.010 1   36.30
      1 36.30
      1 36.30
14/11/2025 16:52:15.759 10   36.27
      10 36.27
      10 36.27
14/11/2025 16:50:57.690 90   36.28
      90 36.28
      90 36.28
14/11/2025 16:50:48.069 200   36.31
      200 36.31
      200 36.31
14/11/2025 16:50:38.396 88   36.295
      88 36.295
      88 36.295
14/11/2025 16:50:38.194 3   36.295
      3 36.295
      3 36.295
14/11/2025 16:50:17.828 30   36.31
      30 36.31
      30 36.31
14/11/2025 16:47:59.769 2   36.34
      2 36.34
      2 36.34
14/11/2025 16:47:55.352 14   36.35
      14 36.35
      14 36.35
14/11/2025 16:47:48.783 27   36.31
      27 36.31
      27 36.31
14/11/2025 16:47:39.964 50   36.335
      50 36.335
      50 36.335
14/11/2025 16:47:04.178 8   36.33
      8 36.33
      8 36.33
14/11/2025 16:46:50.155 6   36.34
      6 36.34
      6 36.34
14/11/2025 16:46:35.079 7   36.275
      7 36.275
      7 36.275
14/11/2025 16:46:34.177 130   36.295
      130 36.295
      130 36.295
14/11/2025 16:45:45.352 83   36.265
      83 36.265
      83 36.265
14/11/2025 16:44:54.220 16   36.20
      16 36.20
      16 36.20
14/11/2025 16:43:42.747 278   36.19
      278 36.19
      278 36.19
14/11/2025 16:42:39.384 4   36.16
      4 36.16
      4 36.16
14/11/2025 16:42:28.014 139   36.17
      139 36.17
      139 36.17
14/11/2025 16:42:26.099 2   36.17
      2 36.17
      2 36.17
14/11/2025 16:42:00.634 1   36.155
      1 36.155
      1 36.155
14/11/2025 16:41:35.446 100   36.155
      100 36.155
      100 36.155
14/11/2025 16:41:11.840 26   36.175
      26 36.175
      26 36.175
14/11/2025 16:40:52.907 1   36.17
      1 36.17
      1 36.17
14/11/2025 16:40:39.300 170   36.17
      170 36.17
      170 36.17
14/11/2025 16:39:49.886 1   36.19
      1 36.19
      1 36.19
14/11/2025 16:39:35.248 4   36.17
      4 36.17
      4 36.17
14/11/2025 16:39:26.520 12   36.145
      12 36.145
      12 36.145
14/11/2025 16:39:11.259 3   36.12
      3 36.12
      3 36.12
14/11/2025 16:38:23.449 2 590   36.13
      2 590 36.13
      2 590 36.13
14/11/2025 16:38:16.890 21   36.10
      21 36.10
      21 36.10
14/11/2025 16:37:55.254 1   36.08
      1 36.08
      1 36.08
14/11/2025 16:37:35.289 1   36.095
      1 36.095
      1 36.095
14/11/2025 16:36:57.356 15   36.065
      15 36.065
      15 36.065
14/11/2025 16:35:43.167 3   36.065
      3 36.065
      3 36.065
14/11/2025 16:34:40.301 30   36.06
      30 36.06
      30 36.06
14/11/2025 16:34:32.752 14   36.06
      14 36.06
      14 36.06
14/11/2025 16:34:30.438 84   36.06
      84 36.06
      84 36.06
14/11/2025 16:33:06.325 3   36.04
      3 36.04
      3 36.04
14/11/2025 16:32:25.910 1   35.99
      1 35.99
      1 35.99
14/11/2025 16:32:17.297 833   36.025
      833 36.025
      833 36.025
14/11/2025 16:32:01.968 10   36.00
      10 36.00
      10 36.00
14/11/2025 16:31:18.851 1   36.045
      1 36.045
      1 36.045
14/11/2025 16:30:45.872 30   36.06
      30 36.06
      30 36.06
14/11/2025 16:30:29.819 527   36.055
      527 36.055
      527 36.055
14/11/2025 16:30:07.202 6   36.00
      6 36.00
      6 36.00
14/11/2025 16:29:28.757 140   36.025
      140 36.025
      140 36.025
14/11/2025 16:28:58.664 13   36.065
      13 36.065
      13 36.065
14/11/2025 16:28:49.225 242   36.015
      242 36.015
      242 36.015
14/11/2025 16:28:42.439 35   36.055
      15 36.055
      20 36.055
      35 36.055
14/11/2025 16:27:36.642 1   35.96
      1 35.96
      1 35.96
14/11/2025 16:26:32.726 1   35.91
      1 35.91
      1 35.91
14/11/2025 16:26:19.939 9   35.895
      9 35.895
      9 35.895
14/11/2025 16:25:49.089 1 100   35.865
      1 100 35.865
      1 100 35.865
14/11/2025 16:25:39.386 3   35.84
      3 35.84
      3 35.84
14/11/2025 16:25:19.723 378   35.83
      378 35.83
      378 35.83
14/11/2025 16:25:11.608 6   35.86
      6 35.86
      6 35.86
14/11/2025 16:23:48.199 600   35.85
      600 35.85
      600 35.85
14/11/2025 16:23:30.703 10   35.855
      10 35.855
      10 35.855
14/11/2025 16:23:22.578 4   35.875
      4 35.875
      4 35.875
14/11/2025 16:22:31.935 20   35.89
      20 35.89
      20 35.89
14/11/2025 16:22:30.656 1   35.885
      1 35.885
      1 35.885
14/11/2025 16:22:00.910 6   35.895
      6 35.895
      6 35.895
14/11/2025 16:21:45.402 28   35.845
      28 35.845
      28 35.845
14/11/2025 16:21:16.316 225   35.85
      225 35.85
      225 35.85
14/11/2025 16:20:29.262 3   35.875
      3 35.875
      3 35.875
14/11/2025 16:20:24.244 16   35.86
      16 35.86
      16 35.86
14/11/2025 16:20:12.278 61   35.885
      61 35.885
      61 35.885
14/11/2025 16:19:20.761 1   35.925
      1 35.925
      1 35.925
14/11/2025 16:18:51.114 1 275   35.935
      1 275 35.935
      1 275 35.935
14/11/2025 16:18:12.610 30   35.975
      30 35.975
      30 35.975
14/11/2025 16:18:07.519 6   35.96
      6 35.96
      6 35.96
14/11/2025 16:17:57.358 2   35.965
      2 35.965
      2 35.965
14/11/2025 16:17:00.721 6   35.935
      6 35.935
      6 35.935
14/11/2025 16:16:13.888 150   35.92
      150 35.92
      150 35.92

       

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