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

1795

1549

37.705

       

Date Time Volume Order Volume Price
04/11/2025 17:52:15.374 10   37.705
      10 37.705
      10 37.705
04/11/2025 17:51:24.272 1   37.695
      1 37.695
      1 37.695
04/11/2025 17:51:21.787 892   37.655
      892 37.655
      892 37.655
04/11/2025 17:50:47.989 260   37.705
      260 37.705
      260 37.705
04/11/2025 17:50:44.176 5   37.70
      5 37.70
      5 37.70
04/11/2025 17:50:38.042 6   37.70
      6 37.70
      6 37.70
04/11/2025 17:50:29.820 3   37.655
      3 37.655
      3 37.655
04/11/2025 17:47:33.167 3   37.655
      3 37.655
      3 37.655
04/11/2025 17:47:22.297 3   37.715
      3 37.715
      3 37.715
04/11/2025 17:47:13.555 160   37.655
      160 37.655
      160 37.655
04/11/2025 17:46:53.307 150   37.725
      150 37.725
      150 37.725
04/11/2025 17:46:36.617 4   37.73
      4 37.73
      4 37.73
04/11/2025 17:44:12.709 6   37.76
      6 37.76
      6 37.76
04/11/2025 17:43:43.048 100   37.765
      100 37.765
      100 37.765
04/11/2025 17:43:01.380 3   37.74
      3 37.74
      3 37.74
04/11/2025 17:42:14.090 96   37.675
      96 37.675
      96 37.675
04/11/2025 17:42:08.570 7   37.675
      7 37.675
      7 37.675
04/11/2025 17:41:25.209 7   37.655
      7 37.655
      7 37.655
04/11/2025 17:40:53.525 10   37.725
      10 37.725
      10 37.725
04/11/2025 17:39:50.857 1   37.755
      1 37.755
      1 37.755
04/11/2025 17:38:29.844 4   37.735
      4 37.735
      4 37.735
04/11/2025 17:37:17.321 16   37.75
      16 37.75
      16 37.75
04/11/2025 17:36:55.717 29   37.67
      29 37.67
      29 37.67
04/11/2025 17:35:29.673 6   37.73
      6 37.73
      6 37.73
04/11/2025 17:35:05.930 4   37.73
      4 37.73
      4 37.73
04/11/2025 17:34:09.577 2   37.64
      2 37.64
      2 37.64
04/11/2025 17:33:44.533 3   37.725
      3 37.725
      3 37.725
04/11/2025 17:33:19.112 344   37.65
      344 37.65
      344 37.65
04/11/2025 17:32:22.830 60   37.74
      60 37.74
      60 37.74
04/11/2025 17:31:23.403 1   37.735
      1 37.735
      1 37.735
04/11/2025 17:30:23.135 30   37.695
      30 37.695
      30 37.695
04/11/2025 17:29:36.567 133   37.70
      133 37.70
      133 37.70
04/11/2025 17:28:33.379 3   37.70
      3 37.70
      3 37.70
04/11/2025 17:28:01.584 80   37.665
      80 37.665
      80 37.665
04/11/2025 17:27:13.801 2   37.67
      2 37.67
      2 37.67
04/11/2025 17:26:11.154 50   37.665
      50 37.665
      50 37.665
04/11/2025 17:24:46.906 200   37.67
      200 37.67
      200 37.67
04/11/2025 17:23:04.431 290   37.665
      290 37.665
      290 37.665
04/11/2025 17:22:26.839 500   37.67
      500 37.67
      500 37.67
04/11/2025 17:22:22.528 8   37.675
      8 37.675
      8 37.675
04/11/2025 17:21:52.747 2   37.665
      2 37.665
      2 37.665
04/11/2025 17:21:23.769 14   37.64
      14 37.64
      14 37.64
04/11/2025 17:20:31.250 160   37.655
      160 37.655
      160 37.655
04/11/2025 17:20:21.382 45   37.665
      45 37.665
      45 37.665
04/11/2025 17:19:37.818 22   37.66
      22 37.66
      22 37.66
04/11/2025 17:19:34.029 24   37.67
      24 37.67
      24 37.67
04/11/2025 17:18:22.497 13   37.675
      13 37.675
      13 37.675
04/11/2025 17:18:10.072 4   37.685
      4 37.685
      4 37.685
04/11/2025 17:17:25.450 4   37.70
      4 37.70
      4 37.70
04/11/2025 17:16:58.114 150   37.68
      150 37.68
      150 37.68
04/11/2025 17:16:51.249 5   37.68
      5 37.68
      5 37.68
04/11/2025 17:16:20.252 15   37.665
      15 37.665
      15 37.665
04/11/2025 17:16:11.848 2   37.68
      2 37.68
      2 37.68
04/11/2025 17:15:37.587 5   37.67
      5 37.67
      5 37.67
04/11/2025 17:15:14.895 1   37.685
      1 37.685
      1 37.685
04/11/2025 17:15:07.348 25   37.695
      25 37.695
      25 37.695
04/11/2025 17:14:03.795 35   37.685
      35 37.685
      35 37.685
04/11/2025 17:11:51.628 15   37.665
      15 37.665
      15 37.665
04/11/2025 17:09:50.038 50   37.70
      50 37.70
      50 37.70
04/11/2025 17:09:49.642 17   37.695
      17 37.695
      17 37.695
04/11/2025 17:09:44.863 172   37.69
      172 37.69
      172 37.69
04/11/2025 17:09:41.966 90   37.69
      90 37.69
      90 37.69
04/11/2025 17:09:29.864 15   37.705
      15 37.705
      15 37.705
04/11/2025 17:09:12.543 8   37.705
      8 37.705
      8 37.705
04/11/2025 17:08:38.827 4   37.705
      4 37.705
      4 37.705
04/11/2025 17:08:38.628 27   37.705
      27 37.705
      27 37.705
04/11/2025 17:07:50.818 50   37.705
      50 37.705
      50 37.705
04/11/2025 17:07:28.785 82   37.70
      82 37.70
      82 37.70
04/11/2025 17:06:33.248 3   37.685
      3 37.685
      3 37.685
04/11/2025 17:06:02.860 2   37.70
      2 37.70
      2 37.70
04/11/2025 17:06:00.650 3   37.695
      3 37.695
      3 37.695
04/11/2025 17:04:36.989 3   37.72
      3 37.72
      3 37.72
04/11/2025 17:04:35.265 1   37.715
      1 37.715
      1 37.715
04/11/2025 17:03:21.685 1   37.715
      1 37.715
      1 37.715
04/11/2025 17:02:52.709 2   37.72
      2 37.72
      2 37.72
04/11/2025 17:01:15.820 1   37.735
      1 37.735
      1 37.735
04/11/2025 17:00:49.922 185   37.75
      185 37.75
      185 37.75
04/11/2025 17:00:22.266 206   37.73
      206 37.73
      206 37.73
04/11/2025 17:00:06.811 100   37.715
      100 37.715
      100 37.715
04/11/2025 16:59:47.875 24   37.705
      24 37.705
      24 37.705
04/11/2025 16:58:56.632 100   37.715
      100 37.715
      100 37.715
04/11/2025 16:58:31.776 13   37.70
      13 37.70
      13 37.70
04/11/2025 16:57:41.780 2   37.67
      2 37.67
      2 37.67
04/11/2025 16:57:33.603 33   37.66
      33 37.66
      33 37.66
04/11/2025 16:55:22.054 1   37.715
      1 37.715
      1 37.715
04/11/2025 16:54:45.666 4   37.73
      4 37.73
      4 37.73
04/11/2025 16:54:35.951 1   37.725
      1 37.725
      1 37.725
04/11/2025 16:54:17.329 675   37.735
      675 37.735
      675 37.735
04/11/2025 16:53:10.974 20   37.745
      20 37.745
      20 37.745
04/11/2025 16:52:07.702 30   37.725
      30 37.725
      30 37.725
04/11/2025 16:51:28.395 20   37.75
      20 37.75
      20 37.75
04/11/2025 16:51:01.246 200   37.775
      200 37.775
      200 37.775
04/11/2025 16:50:49.146 8   37.78
      8 37.78
      8 37.78
04/11/2025 16:50:41.132 1   37.775
      1 37.775
      1 37.775
04/11/2025 16:50:40.881 75   37.775
      75 37.775
      75 37.775
04/11/2025 16:50:29.154 3   37.785
      3 37.785
      3 37.785
04/11/2025 16:49:54.478 1   37.77
      1 37.77
      1 37.77
04/11/2025 16:49:50.656 1   37.77
      1 37.77
      1 37.77
04/11/2025 16:49:37.445 16   37.775
      16 37.775
      16 37.775
04/11/2025 16:49:24.758 14   37.78
      14 37.78
      14 37.78
04/11/2025 16:48:50.744 1   37.78
      1 37.78
      1 37.78
04/11/2025 16:48:18.912 26   37.785
      26 37.785
      26 37.785
04/11/2025 16:48:12.821 29   37.785
      29 37.785
      29 37.785
04/11/2025 16:47:35.049 235   37.795
      235 37.795
      235 37.795
04/11/2025 16:46:50.301 1   37.835
      1 37.835
      1 37.835
04/11/2025 16:46:26.353 2   37.805
      2 37.805
      2 37.805
04/11/2025 16:45:48.560 100   37.82
      100 37.82
      100 37.82
04/11/2025 16:44:33.179 3   37.82
      3 37.82
      3 37.82
04/11/2025 16:44:13.659 2   37.815
      2 37.815
      2 37.815
04/11/2025 16:42:29.726 2 112   37.835
      2 112 37.835
      2 112 37.835
04/11/2025 16:42:06.646 14   37.845
      14 37.845
      14 37.845
04/11/2025 16:41:42.652 2   37.855
      2 37.855
      2 37.855
04/11/2025 16:38:33.188 27   37.805
      27 37.805
      27 37.805
04/11/2025 16:37:45.476 2   37.81
      2 37.81
      2 37.81
04/11/2025 16:37:34.322 1   37.805
      1 37.805
      1 37.805
04/11/2025 16:37:30.106 2   37.805
      2 37.805
      2 37.805
04/11/2025 16:37:10.921 2   37.805
      2 37.805
      2 37.805
04/11/2025 16:35:08.417 1   37.83
      1 37.83
      1 37.83
04/11/2025 16:35:00.072 1 000   37.825
      1 000 37.825
      1 000 37.825
04/11/2025 16:33:53.482 30   37.80
      30 37.80
      30 37.80
04/11/2025 16:33:26.925 1   37.815
      1 37.815
      1 37.815
04/11/2025 16:33:12.091 8   37.815
      8 37.815
      8 37.815
04/11/2025 16:33:09.619 9   37.815
      9 37.815
      9 37.815
04/11/2025 16:32:49.662 2   37.815
      2 37.815
      2 37.815
04/11/2025 16:32:12.929 2   37.83
      2 37.83
      2 37.83
04/11/2025 16:31:10.578 395   37.85
      395 37.85
      395 37.85
04/11/2025 16:30:33.154 1   37.855
      1 37.855
      1 37.855
04/11/2025 16:30:09.594 395   37.84
      395 37.84
      395 37.84
04/11/2025 16:30:04.513 70   37.84
      70 37.84
      70 37.84
04/11/2025 16:30:04.395 202   37.84
      202 37.84
      202 37.84
04/11/2025 16:27:20.713 6   37.895
      6 37.895
      6 37.895
04/11/2025 16:27:00.735 123   37.885
      123 37.885
      123 37.885
04/11/2025 16:26:42.421 3   37.905
      3 37.905
      3 37.905
04/11/2025 16:26:22.909 199   37.91
      199 37.91
      199 37.91
04/11/2025 16:25:50.140 14   37.895
      14 37.895
      14 37.895
04/11/2025 16:25:49.506 1   37.895
      1 37.895
      1 37.895
04/11/2025 16:25:31.908 1   37.88
      1 37.88
      1 37.88
04/11/2025 16:25:21.545 5   37.88
      5 37.88
      5 37.88
04/11/2025 16:25:03.408 3   37.875
      3 37.875
      3 37.875
04/11/2025 16:25:02.602 14   37.87
      14 37.87
      14 37.87
04/11/2025 16:24:37.151 211   37.86
      211 37.86
      211 37.86
04/11/2025 16:24:34.136 5   37.86
      5 37.86
      5 37.86
04/11/2025 16:24:30.703 1   37.865
      1 37.865
      1 37.865
04/11/2025 16:24:10.777 2   37.86
      2 37.86
      2 37.86
04/11/2025 16:24:02.659 42   37.855
      42 37.855
      42 37.855
04/11/2025 16:24:02.225 6   37.86
      6 37.86
      6 37.86
04/11/2025 16:23:09.694 5   37.885
      5 37.885
      5 37.885
04/11/2025 16:22:59.935 3   37.885
      3 37.885
      3 37.885
04/11/2025 16:22:03.479 3   37.86
      3 37.86
      3 37.86
04/11/2025 16:21:36.604 2   37.845
      2 37.845
      2 37.845
04/11/2025 16:21:31.179 7   37.85
      7 37.85
      7 37.85
04/11/2025 16:21:18.350 5   37.87
      5 37.87
      5 37.87
04/11/2025 16:19:40.036 2   37.875
      2 37.875
      2 37.875
04/11/2025 16:18:05.619 1   37.82
      1 37.82
      1 37.82
04/11/2025 16:18:05.520 2   37.82
      2 37.82
      2 37.82
04/11/2025 16:16:40.893 27   37.83
      27 37.83
      27 37.83
04/11/2025 16:16:00.191 11   37.825
      11 37.825
      11 37.825
04/11/2025 16:15:24.527 2   37.81
      2 37.81
      2 37.81
04/11/2025 16:14:41.905 1 010   37.82
      1 010 37.82
      1 010 37.82
04/11/2025 16:12:36.768 1   37.80
      1 37.80
      1 37.80
04/11/2025 16:12:35.984 21   37.795
      21 37.795
      21 37.795
04/11/2025 16:12:33.677 3   37.79
      3 37.79
      3 37.79
04/11/2025 16:12:18.075 1   37.795
      1 37.795
      1 37.795
04/11/2025 16:12:09.694 6 927   37.79
      6 927 37.79
      6 927 37.79
04/11/2025 16:10:37.244 1   37.78
      1 37.78
      1 37.78
04/11/2025 16:09:26.918 2   37.83
      2 37.83
      2 37.83
04/11/2025 16:09:10.311 50   37.825
      50 37.825
      50 37.825
04/11/2025 16:08:42.511 19   37.82
      19 37.82
      19 37.82
04/11/2025 16:08:21.512 1   37.87
      1 37.87
      1 37.87
04/11/2025 16:07:29.969 1 000   37.87
      1 000 37.87
      1 000 37.87
04/11/2025 16:07:15.920 14   37.88
      14 37.88
      14 37.88
04/11/2025 16:06:09.142 718   37.875
      718 37.875
      718 37.875
04/11/2025 16:05:50.594 150   37.90
      150 37.90
      150 37.90
04/11/2025 16:05:34.267 395   37.89
      395 37.89
      395 37.89
04/11/2025 16:03:07.720 3   37.895
      3 37.895
      3 37.895
04/11/2025 16:02:33.772 3   37.90
      3 37.90
      3 37.90
04/11/2025 16:02:23.008 1   37.91
      1 37.91
      1 37.91
04/11/2025 16:02:02.746 1   37.90
      1 37.90
      1 37.90
04/11/2025 16:01:58.649 2   37.90
      2 37.90
      2 37.90
04/11/2025 16:01:02.312 3   37.895
      3 37.895
      3 37.895
04/11/2025 16:00:54.996 132   37.895
      132 37.895
      132 37.895
04/11/2025 16:00:34.457 53   37.91
      53 37.91
      53 37.91
04/11/2025 16:00:01.153 731   37.915
      731 37.915
      731 37.915
04/11/2025 15:59:03.467 3   37.87
      3 37.87
      3 37.87
04/11/2025 15:58:38.619 2   37.865
      2 37.865
      2 37.865
04/11/2025 15:58:26.063 2   37.865
      2 37.865
      2 37.865
04/11/2025 15:58:10.950 150   37.84
      150 37.84
      150 37.84
04/11/2025 15:58:07.549 1   37.85
      1 37.85
      1 37.85
04/11/2025 15:57:59.677 3   37.855
      3 37.855
      3 37.855
04/11/2025 15:56:49.972 2   37.88
      2 37.88
      2 37.88
04/11/2025 15:56:22.899 6   37.88
      6 37.88
      6 37.88
04/11/2025 15:55:45.984 14   37.88
      14 37.88
      14 37.88
04/11/2025 15:54:33.536 6   37.855
      6 37.855
      6 37.855
04/11/2025 15:53:33.745 150   37.835
      150 37.835
      150 37.835
04/11/2025 15:53:07.785 50   37.82
      50 37.82
      50 37.82
04/11/2025 15:53:02.080 80   37.805
      80 37.805
      80 37.805
04/11/2025 15:52:45.666 1   37.82
      1 37.82
      1 37.82
04/11/2025 15:52:34.196 3   37.805
      3 37.805
      3 37.805
04/11/2025 15:52:25.927 1 000   37.81
      1 000 37.81
      1 000 37.81
04/11/2025 15:52:07.936 27   37.805
      27 37.805
      27 37.805
04/11/2025 15:51:49.825 3   37.815
      3 37.815
      3 37.815
04/11/2025 15:51:30.438 50   37.80
      50 37.80
      50 37.80
04/11/2025 15:51:25.960 30   37.80
      30 37.80
      30 37.80
04/11/2025 15:51:20.757 14   37.795
      14 37.795
      14 37.795
04/11/2025 15:50:35.596 45   37.765
      45 37.765
      45 37.765
04/11/2025 15:50:28.516 1   37.765
      1 37.765
      1 37.765
04/11/2025 15:50:06.428 79   37.77
      79 37.77
      79 37.77
04/11/2025 15:49:45.112 6   37.76
      6 37.76
      6 37.76
04/11/2025 15:49:20.829 27   37.775
      27 37.775
      27 37.775
04/11/2025 15:49:00.893 206   37.755
      206 37.755
      206 37.755
04/11/2025 15:48:02.504 173   37.69
      173 37.69
      173 37.69
04/11/2025 15:47:35.930 1   37.69
      1 37.69
      1 37.69
04/11/2025 15:46:40.221 5 051   37.745
      5 051 37.745
      5 051 37.745
04/11/2025 15:46:29.241 2   37.74
      2 37.74
      2 37.74
04/11/2025 15:45:56.671 32   37.745
      32 37.745
      32 37.745
04/11/2025 15:45:46.397 8   37.765
      8 37.765
      8 37.765
04/11/2025 15:44:56.879 8   37.745
      8 37.745
      8 37.745
04/11/2025 15:44:19.218 119   37.735
      119 37.735
      119 37.735
04/11/2025 15:44:04.348 3   37.71
      3 37.71
      3 37.71
04/11/2025 15:44:02.539 18   37.70
      18 37.70
      18 37.70
04/11/2025 15:42:21.510 2   37.735
      2 37.735
      2 37.735
04/11/2025 15:42:17.438 172   37.73
      172 37.73
      172 37.73
04/11/2025 15:42:14.777 135   37.71
      135 37.71
      135 37.71
04/11/2025 15:40:43.432 10   37.635
      10 37.635
      10 37.635
04/11/2025 15:40:41.927 1   37.625
      1 37.625
      1 37.625
04/11/2025 15:38:31.194 6   37.60
      6 37.60
      6 37.60
04/11/2025 15:38:03.342 3   37.615
      3 37.615
      3 37.615
04/11/2025 15:37:43.732 3   37.67
      3 37.67
      3 37.67
04/11/2025 15:37:18.374 1   37.665
      1 37.665
      1 37.665
04/11/2025 15:37:00.408 7   37.665
      7 37.665
      7 37.665
04/11/2025 15:36:29.084 27   37.61
      27 37.61
      27 37.61
04/11/2025 15:36:24.853 15   37.60
      15 37.60
      15 37.60
04/11/2025 15:36:15.818 9   37.58
      9 37.58
      9 37.58
04/11/2025 15:36:02.320 10   37.585
      10 37.585
      10 37.585
04/11/2025 15:35:15.865 222   37.60
      222 37.60
      222 37.60
04/11/2025 15:34:58.087 90   37.565
      90 37.565
      90 37.565
04/11/2025 15:34:40.532 1   37.61
      1 37.61
      1 37.61
04/11/2025 15:34:01.487 1   37.575
      1 37.575
      1 37.575
04/11/2025 15:33:59.893 55   37.585
      55 37.585
      55 37.585
04/11/2025 15:33:46.163 6   37.60
      6 37.60
      6 37.60
04/11/2025 15:31:32.770 3   37.675
      3 37.675
      3 37.675
04/11/2025 15:31:27.441 20   37.695
      20 37.695
      20 37.695
04/11/2025 15:31:20.191 6   37.695
      6 37.695
      6 37.695
04/11/2025 15:31:06.805 1   37.68
      1 37.68
      1 37.68
04/11/2025 15:30:50.013 105   37.67
      105 37.67
      105 37.67
04/11/2025 15:30:20.123 50   37.65
      50 37.65
      50 37.65
04/11/2025 15:30:10.422 2   37.685
      2 37.685
      2 37.685
04/11/2025 15:30:09.345 6   37.71
      6 37.71
      6 37.71
04/11/2025 15:29:50.547 52   37.715
      52 37.715
      52 37.715
04/11/2025 15:28:43.599 1   37.755
      1 37.755
      1 37.755
04/11/2025 15:28:34.137 215   37.705
      215 37.705
      215 37.705
04/11/2025 15:28:27.773 100   37.705
      100 37.705
      100 37.705
04/11/2025 15:26:46.424 212   37.705
      212 37.705
      212 37.705
04/11/2025 15:25:56.313 125   37.70
      125 37.70
      125 37.70
04/11/2025 15:25:09.465 152   37.685
      152 37.685
      152 37.685
04/11/2025 15:23:37.630 1   37.71
      1 37.71
      1 37.71
04/11/2025 15:23:34.343 13   37.71
      13 37.71
      13 37.71
04/11/2025 15:23:22.949 52   37.695
      52 37.695
      52 37.695
04/11/2025 15:22:58.223 6   37.695
      6 37.695
      6 37.695
04/11/2025 15:22:23.856 5   37.69
      5 37.69
      5 37.69
04/11/2025 15:22:16.520 6   37.68
      6 37.68
      6 37.68
04/11/2025 15:22:07.353 189   37.68
      189 37.68
      189 37.68
04/11/2025 15:19:23.767 2   37.71
      2 37.71
      2 37.71
04/11/2025 15:17:51.384 1   37.68
      1 37.68
      1 37.68
04/11/2025 15:17:29.911 19   37.67
      19 37.67
      19 37.67
04/11/2025 15:17:18.234 2   37.67
      2 37.67
      2 37.67
04/11/2025 15:17:05.193 7   37.66
      7 37.66
      7 37.66
04/11/2025 15:16:21.726 1   37.675
      1 37.675
      1 37.675
04/11/2025 15:15:54.151 192   37.65
      192 37.65
      192 37.65
04/11/2025 15:14:08.648 60   37.67
      60 37.67
      60 37.67
04/11/2025 15:13:49.445 2   37.675
      2 37.675
      2 37.675
04/11/2025 15:13:27.639 15   37.665
      15 37.665
      15 37.665
04/11/2025 15:13:00.712 900   37.65
      900 37.65
      900 37.65
04/11/2025 15:12:33.572 1   37.645
      1 37.645
      1 37.645
04/11/2025 15:11:51.364 150   37.64
      150 37.64
      150 37.64
04/11/2025 15:11:22.164 140   37.615
      140 37.615
      140 37.615
04/11/2025 15:11:09.859 7   37.605
      7 37.605
      7 37.605
04/11/2025 15:10:33.237 3   37.595
      3 37.595
      3 37.595
04/11/2025 15:10:29.975 10   37.605
      10 37.605
      10 37.605
04/11/2025 15:10:22.168 27   37.605
      27 37.605
      27 37.605
04/11/2025 15:10:18.266 10   37.605
      10 37.605
      10 37.605
04/11/2025 15:10:13.615 2   37.605
      2 37.605
      2 37.605
04/11/2025 15:10:12.474 4   37.605
      4 37.605
      4 37.605
04/11/2025 15:09:54.993 240   37.60
      240 37.60
      240 37.60
04/11/2025 15:08:17.744 253   37.595
      253 37.595
      253 37.595
04/11/2025 15:07:51.812 2   37.60
      2 37.60
      2 37.60
04/11/2025 15:07:27.972 2   37.61
      2 37.61
      2 37.61
04/11/2025 15:07:26.345 3   37.61
      3 37.61
      3 37.61
04/11/2025 15:06:13.777 150   37.61
      150 37.61
      150 37.61
04/11/2025 15:04:50.544 57   37.60
      57 37.60
      57 37.60
04/11/2025 15:04:39.793 40   37.595
      40 37.595
      40 37.595
04/11/2025 15:04:35.122 100   37.60
      100 37.60
      100 37.60
04/11/2025 15:03:37.296 18   37.59
      18 37.59
      18 37.59
04/11/2025 15:02:22.806 27   37.60
      27 37.60
      27 37.60
04/11/2025 15:02:20.692 1   37.595
      1 37.595
      1 37.595
04/11/2025 15:01:47.790 6   37.61
      6 37.61
      6 37.61
04/11/2025 15:01:33.989 3   37.62
      3 37.62
      3 37.62
04/11/2025 15:01:29.761 2   37.62
      2 37.62
      2 37.62
04/11/2025 15:01:27.951 2   37.625
      2 37.625
      2 37.625
04/11/2025 15:01:16.583 4   37.63
      4 37.63
      4 37.63
04/11/2025 15:00:53.484 2   37.64
      2 37.64
      2 37.64
04/11/2025 15:00:07.853 2   37.64
      2 37.64
      2 37.64
04/11/2025 14:59:18.625 6   37.635
      6 37.635
      6 37.635
04/11/2025 14:59:02.864 14   37.64
      14 37.64
      14 37.64
04/11/2025 14:57:43.609 2   37.65
      2 37.65
      2 37.65
04/11/2025 14:57:06.379 10   37.655
      10 37.655
      10 37.655
04/11/2025 14:56:59.333 27   37.66
      27 37.66
      27 37.66
04/11/2025 14:54:48.817 6   37.655
      6 37.655
      6 37.655
04/11/2025 14:54:14.213 1   37.65
      1 37.65
      1 37.65
04/11/2025 14:52:24.603 2   37.65
      2 37.65
      2 37.65
04/11/2025 14:51:25.830 2   37.625
      2 37.625
      2 37.625
04/11/2025 14:51:14.384 3 500   37.625
      3 500 37.625
      3 500 37.625
04/11/2025 14:49:56.167 7   37.615
      7 37.615
      7 37.615
04/11/2025 14:49:23.264 24   37.615
      24 37.615
      24 37.615
04/11/2025 14:49:08.377 7   37.615
      7 37.615
      7 37.615
04/11/2025 14:47:11.478 3   37.61
      3 37.61
      3 37.61
04/11/2025 14:47:01.699 2   37.615
      2 37.615
      2 37.615
04/11/2025 14:46:22.887 2   37.635
      2 37.635
      2 37.635
04/11/2025 14:42:33.457 3   37.605
      3 37.605
      3 37.605
04/11/2025 14:42:18.566 300   37.605
      300 37.605
      300 37.605
04/11/2025 14:42:13.735 3   37.605
      3 37.605
      3 37.605
04/11/2025 14:41:23.452 100   37.605
      100 37.605
      100 37.605
04/11/2025 14:41:21.992 26   37.615
      26 37.615
      26 37.615
04/11/2025 14:41:05.917 2   37.62
      2 37.62
      2 37.62
04/11/2025 14:40:45.597 6   37.615
      6 37.615
      6 37.615
04/11/2025 14:40:44.863 1   37.615
      1 37.615
      1 37.615
04/11/2025 14:40:44.010 25   37.605
      25 37.605
      25 37.605
04/11/2025 14:40:25.652 13   37.61
      13 37.61
      13 37.61
04/11/2025 14:39:55.498 1   37.62
      1 37.62
      1 37.62
04/11/2025 14:39:50.583 9   37.61
      9 37.61
      9 37.61
04/11/2025 14:39:45.384 60   37.605
      60 37.605
      60 37.605
04/11/2025 14:39:44.441 60   37.605
      60 37.605
      60 37.605
04/11/2025 14:39:29.342 305   37.60
      305 37.60
      305 37.60
04/11/2025 14:39:05.292 5   37.59
      5 37.59
      5 37.59

       

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