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

952

875

33.685

       

Date Time Volume Order Volume Price
12/08/2025 20:22:56.895 6   33.685
      6 33.685
      6 33.685
12/08/2025 20:21:59.540 1   33.695
      1 33.695
      1 33.695
12/08/2025 20:20:25.074 1   33.695
      1 33.695
      1 33.695
12/08/2025 20:19:16.448 12   33.69
      12 33.69
      12 33.69
12/08/2025 20:17:43.978 6   33.695
      6 33.695
      6 33.695
12/08/2025 20:16:17.038 300   33.63
      300 33.63
      300 33.63
12/08/2025 20:16:11.342 3   33.63
      3 33.63
      3 33.63
12/08/2025 20:15:16.591 3   33.635
      3 33.635
      3 33.635
12/08/2025 20:13:44.821 6   33.63
      6 33.63
      6 33.63
12/08/2025 20:12:15.678 1   33.69
      1 33.69
      1 33.69
12/08/2025 20:11:50.947 13   33.615
      13 33.615
      13 33.615
12/08/2025 20:10:43.690 20   33.68
      20 33.68
      20 33.68
12/08/2025 20:10:14.445 1   33.68
      1 33.68
      1 33.68
12/08/2025 20:09:56.443 3   33.685
      3 33.685
      3 33.685
12/08/2025 20:09:22.746 348   33.615
      348 33.615
      348 33.615
12/08/2025 20:07:43.758 1   33.685
      1 33.685
      1 33.685
12/08/2025 20:07:24.144 1   33.61
      1 33.61
      1 33.61
12/08/2025 20:07:08.246 9   33.60
      9 33.60
      9 33.60
12/08/2025 20:06:52.249 2   33.60
      2 33.60
      2 33.60
12/08/2025 20:05:37.367 1   33.595
      1 33.595
      1 33.595
12/08/2025 20:03:16.239 1   33.605
      1 33.605
      1 33.605
12/08/2025 20:02:29.683 500   33.685
      500 33.685
      10 33.685
      50 33.685
      440 33.685
12/08/2025 20:01:17.639 100   33.615
      100 33.615
      100 33.615
12/08/2025 20:00:20.485 8   33.67
      8 33.67
      8 33.67
12/08/2025 19:58:47.985 1   33.665
      1 33.665
      1 33.665
12/08/2025 19:58:10.520 28   33.665
      28 33.665
      28 33.665
12/08/2025 19:57:49.623 3   33.60
      3 33.60
      3 33.60
12/08/2025 19:57:35.747 4   33.67
      4 33.67
      4 33.67
12/08/2025 19:57:20.068 1   33.665
      1 33.665
      1 33.665
12/08/2025 19:56:13.581 10   33.66
      10 33.66
      10 33.66
12/08/2025 19:55:03.248 3   33.655
      3 33.655
      3 33.655
12/08/2025 19:49:38.439 30   33.57
      30 33.57
      30 33.57
12/08/2025 19:48:27.130 1   33.63
      1 33.63
      1 33.63
12/08/2025 19:46:10.236 22   33.62
      22 33.62
      22 33.62
12/08/2025 19:45:24.888 1   33.555
      1 33.555
      1 33.555
12/08/2025 19:44:02.202 3   33.62
      3 33.62
      3 33.62
12/08/2025 19:42:43.028 1   33.625
      1 33.625
      1 33.625
12/08/2025 19:42:42.317 1   33.625
      1 33.625
      1 33.625
12/08/2025 19:42:05.582 3   33.555
      3 33.555
      3 33.555
12/08/2025 19:39:53.067 29   33.545
      29 33.545
      29 33.545
12/08/2025 19:38:05.687 7   33.63
      7 33.63
      7 33.63
12/08/2025 19:36:58.585 2   33.615
      2 33.615
      2 33.615
12/08/2025 19:36:49.819 3   33.545
      3 33.545
      3 33.545
12/08/2025 19:36:42.271 14   33.615
      14 33.615
      14 33.615
12/08/2025 19:36:06.607 30   33.615
      30 33.615
      30 33.615
12/08/2025 19:35:48.549 7   33.615
      7 33.615
      7 33.615
12/08/2025 19:35:38.662 30   33.54
      30 33.54
      30 33.54
12/08/2025 19:34:46.402 120   33.62
      120 33.62
      120 33.62
12/08/2025 19:33:57.794 1   33.525
      1 33.525
      1 33.525
12/08/2025 19:31:48.572 35   33.525
      35 33.525
      35 33.525
12/08/2025 19:30:49.343 3   33.575
      3 33.575
      3 33.575
12/08/2025 19:30:21.371 7   33.51
      7 33.51
      7 33.51
12/08/2025 19:28:47.162 4   33.53
      4 33.53
      4 33.53
12/08/2025 19:27:51.735 6   33.60
      6 33.60
      6 33.60
12/08/2025 19:27:50.250 1   33.60
      1 33.60
      1 33.60
12/08/2025 19:27:04.586 1   33.605
      1 33.605
      1 33.605
12/08/2025 19:25:20.946 12   33.62
      12 33.62
      12 33.62
12/08/2025 19:24:37.376 1   33.62
      1 33.62
      1 33.62
12/08/2025 19:22:57.334 191   33.625
      191 33.625
      191 33.625
12/08/2025 19:20:53.956 3   33.615
      3 33.615
      3 33.615
12/08/2025 19:20:32.312 1   33.625
      1 33.625
      1 33.625
12/08/2025 19:20:30.806 1   33.625
      1 33.625
      1 33.625
12/08/2025 19:19:49.949 95   33.555
      95 33.555
      95 33.555
12/08/2025 19:18:12.589 10   33.615
      10 33.615
      10 33.615
12/08/2025 19:17:32.486 6   33.615
      6 33.615
      6 33.615
12/08/2025 19:17:00.291 10   33.55
      10 33.55
      10 33.55
12/08/2025 19:16:28.788 15   33.615
      15 33.615
      15 33.615
12/08/2025 19:11:18.323 1   33.62
      1 33.62
      1 33.62
12/08/2025 19:10:49.739 3   33.55
      3 33.55
      3 33.55
12/08/2025 19:10:33.943 60   33.62
      60 33.62
      60 33.62
12/08/2025 19:09:23.627 30   33.625
      30 33.625
      30 33.625
12/08/2025 19:05:23.633 7   33.565
      7 33.565
      7 33.565
12/08/2025 19:05:20.137 150   33.635
      150 33.635
      24 33.635
      126 33.635
12/08/2025 19:04:47.313 6   33.635
      6 33.635
      6 33.635
12/08/2025 19:02:56.728 15   33.635
      15 33.635
      15 33.635
12/08/2025 19:02:28.990 2   33.60
      2 33.60
      2 33.60
12/08/2025 18:58:15.564 1   33.60
      1 33.60
      1 33.60
12/08/2025 18:58:14.244 14   33.60
      14 33.60
      14 33.60
12/08/2025 18:56:13.018 3   33.61
      3 33.61
      3 33.61
12/08/2025 18:55:55.697 3   33.61
      3 33.61
      3 33.61
12/08/2025 18:55:37.075 3   33.605
      3 33.605
      3 33.605
12/08/2025 18:53:15.382 60   33.59
      60 33.59
      60 33.59
12/08/2025 18:52:15.498 2   33.58
      2 33.58
      2 33.58
12/08/2025 18:51:00.195 5   33.585
      5 33.585
      5 33.585
12/08/2025 18:49:30.426 3   33.575
      3 33.575
      3 33.575
12/08/2025 18:49:10.816 15   33.575
      15 33.575
      15 33.575
12/08/2025 18:45:39.625 59   33.56
      59 33.56
      59 33.56
12/08/2025 18:45:19.503 30   33.565
      30 33.565
      30 33.565
12/08/2025 18:45:09.552 76   33.495
      76 33.495
      76 33.495
12/08/2025 18:44:30.218 12   33.485
      12 33.485
      12 33.485
12/08/2025 18:44:07.585 3   33.54
      3 33.54
      3 33.54
12/08/2025 18:43:38.317 3   33.545
      3 33.545
      3 33.545
12/08/2025 18:41:38.612 250   33.55
      250 33.55
      98 33.55
      152 33.55
12/08/2025 18:40:44.560 1   33.475
      1 33.475
      1 33.475
12/08/2025 18:40:40.753 16   33.475
      16 33.475
      16 33.475
12/08/2025 18:39:28.925 46   33.49
      46 33.49
      46 33.49
12/08/2025 18:39:04.447 15   33.485
      15 33.485
      15 33.485
12/08/2025 18:38:04.781 30   33.56
      30 33.56
      30 33.56
12/08/2025 18:34:21.895 3   33.545
      3 33.545
      3 33.545
12/08/2025 18:33:23.987 67   33.475
      67 33.475
      67 33.475
12/08/2025 18:32:35.017 1   33.55
      1 33.55
      1 33.55
12/08/2025 18:32:33.420 29   33.55
      29 33.55
      29 33.55
12/08/2025 18:31:19.832 40   33.495
      40 33.495
      40 33.495
12/08/2025 18:30:48.682 20   33.565
      20 33.565
      20 33.565
12/08/2025 18:26:40.617 12   33.495
      12 33.495
      12 33.495
12/08/2025 18:25:09.002 101   33.50
      101 33.50
      101 33.50
12/08/2025 18:24:40.242 12   33.49
      12 33.49
      12 33.49
12/08/2025 18:21:14.971 3   33.585
      3 33.585
      3 33.585
12/08/2025 18:19:52.359 3   33.575
      3 33.575
      3 33.575
12/08/2025 18:19:35.349 5   33.495
      5 33.495
      5 33.495
12/08/2025 18:13:08.855 1   33.495
      1 33.495
      1 33.495
12/08/2025 18:11:18.181 3   33.55
      3 33.55
      3 33.55
12/08/2025 18:09:43.483 262   33.49
      262 33.49
      262 33.49
12/08/2025 18:03:55.389 6   33.535
      6 33.535
      6 33.535
12/08/2025 18:03:33.157 15   33.545
      15 33.545
      15 33.545
12/08/2025 18:03:13.237 30   33.475
      30 33.475
      30 33.475
12/08/2025 18:02:56.076 4   33.55
      4 33.55
      4 33.55
12/08/2025 17:55:59.940 1   33.465
      1 33.465
      1 33.465
12/08/2025 17:55:47.862 1   33.525
      1 33.525
      1 33.525
12/08/2025 17:53:10.677 2   33.495
      2 33.495
      2 33.495
12/08/2025 17:50:28.701 1   33.515
      1 33.515
      1 33.515
12/08/2025 17:49:00.893 3   33.495
      3 33.495
      3 33.495
12/08/2025 17:47:02.643 35   33.505
      35 33.505
      35 33.505
12/08/2025 17:46:39.028 9   33.50
      9 33.50
      9 33.50
12/08/2025 17:46:30.172 1   33.50
      1 33.50
      1 33.50
12/08/2025 17:42:14.847 1   33.51
      1 33.51
      1 33.51
12/08/2025 17:41:46.490 1   33.505
      1 33.505
      1 33.505
12/08/2025 17:40:48.645 2   33.435
      2 33.435
      2 33.435
12/08/2025 17:39:34.802 2   33.45
      2 33.45
      2 33.45
12/08/2025 17:39:18.306 4   33.515
      4 33.515
      4 33.515
12/08/2025 17:36:32.935 157   33.525
      157 33.525
      157 33.525
12/08/2025 17:36:20.157 3   33.455
      3 33.455
      3 33.455
12/08/2025 17:36:10.812 10   33.445
      10 33.445
      10 33.445
12/08/2025 17:35:59.539 120   33.40
      1 33.40
      9 33.40
      110 33.40
      30 33.40
      90 33.40
12/08/2025 17:30:13.112 40   33.45
      40 33.45
      40 33.45
12/08/2025 17:27:10.449 1   33.515
      1 33.515
      1 33.515
12/08/2025 17:26:04.099 20   33.52
      20 33.52
      20 33.52
12/08/2025 17:25:33.054 8   33.515
      8 33.515
      8 33.515
12/08/2025 17:25:25.869 6   33.52
      6 33.52
      6 33.52
12/08/2025 17:24:36.773 7   33.535
      7 33.535
      7 33.535
12/08/2025 17:23:31.084 8   33.555
      8 33.555
      8 33.555
12/08/2025 17:22:19.568 180   33.555
      180 33.555
      180 33.555
12/08/2025 17:19:12.592 45   33.56
      45 33.56
      45 33.56
12/08/2025 17:18:52.561 6   33.545
      6 33.545
      6 33.545
12/08/2025 17:18:48.738 3   33.54
      3 33.54
      3 33.54
12/08/2025 17:18:22.583 1   33.54
      1 33.54
      1 33.54
12/08/2025 17:18:02.089 9   33.54
      9 33.54
      9 33.54
12/08/2025 17:17:21.863 4   33.535
      4 33.535
      4 33.535
12/08/2025 17:17:21.090 2   33.54
      2 33.54
      2 33.54
12/08/2025 17:16:43.842 1   33.51
      1 33.51
      1 33.51
12/08/2025 17:13:09.677 6   33.515
      6 33.515
      6 33.515
12/08/2025 17:12:22.079 9   33.525
      9 33.525
      9 33.525
12/08/2025 17:11:48.266 39   33.52
      39 33.52
      39 33.52
12/08/2025 17:11:41.046 300   33.525
      300 33.525
      300 33.525
12/08/2025 17:10:50.832 1   33.52
      1 33.52
      1 33.52
12/08/2025 17:09:24.976 2   33.485
      2 33.485
      2 33.485
12/08/2025 17:09:19.298 50   33.485
      50 33.485
      50 33.485
12/08/2025 17:07:29.369 12   33.485
      12 33.485
      12 33.485
12/08/2025 17:06:01.955 100   33.48
      100 33.48
      100 33.48
12/08/2025 17:03:50.695 6   33.47
      6 33.47
      6 33.47
12/08/2025 17:00:08.055 300   33.46
      300 33.46
      300 33.46
12/08/2025 16:59:57.178 152   33.46
      152 33.46
      152 33.46
12/08/2025 16:59:35.418 22   33.455
      22 33.455
      22 33.455
12/08/2025 16:59:35.064 10   33.455
      10 33.455
      10 33.455
12/08/2025 16:59:29.046 3 030   33.45
      3 030 33.45
      3 030 33.45
12/08/2025 16:59:07.456 44   33.44
      44 33.44
      44 33.44
12/08/2025 16:57:56.008 250   33.435
      250 33.435
      250 33.435
12/08/2025 16:57:30.594 1   33.41
      1 33.41
      1 33.41
12/08/2025 16:54:48.961 6   33.45
      6 33.45
      6 33.45
12/08/2025 16:54:13.525 2   33.465
      2 33.465
      2 33.465
12/08/2025 16:52:51.697 4   33.46
      4 33.46
      4 33.46
12/08/2025 16:50:18.860 299   33.43
      299 33.43
      299 33.43
12/08/2025 16:48:07.393 5   33.385
      5 33.385
      5 33.385
12/08/2025 16:47:22.135 1 000   33.41
      1 000 33.41
      1 000 33.41
12/08/2025 16:43:16.891 3   33.42
      3 33.42
      3 33.42
12/08/2025 16:42:12.447 5   33.425
      5 33.425
      5 33.425
12/08/2025 16:39:38.855 1   33.425
      1 33.425
      1 33.425
12/08/2025 16:37:01.260 10   33.42
      10 33.42
      10 33.42
12/08/2025 16:34:56.752 1   33.41
      1 33.41
      1 33.41
12/08/2025 16:31:39.576 15   33.44
      15 33.44
      15 33.44
12/08/2025 16:31:25.475 20   33.44
      20 33.44
      20 33.44
12/08/2025 16:28:21.789 30   33.445
      30 33.445
      30 33.445
12/08/2025 16:28:19.344 24   33.445
      24 33.445
      24 33.445
12/08/2025 16:28:07.593 30   33.44
      30 33.44
      30 33.44
12/08/2025 16:26:50.621 1   33.425
      1 33.425
      1 33.425
12/08/2025 16:23:36.281 2   33.42
      2 33.42
      2 33.42
12/08/2025 16:23:30.747 1   33.425
      1 33.425
      1 33.425
12/08/2025 16:18:15.565 6   33.435
      6 33.435
      6 33.435
12/08/2025 16:17:20.460 9   33.435
      9 33.435
      9 33.435
12/08/2025 16:16:15.154 7   33.44
      7 33.44
      7 33.44
12/08/2025 16:15:45.574 3   33.44
      3 33.44
      3 33.44
12/08/2025 16:13:33.718 15   33.33
      15 33.33
      15 33.33
12/08/2025 16:12:17.890 2   33.34
      2 33.34
      2 33.34
12/08/2025 16:09:42.716 14   33.33
      14 33.33
      14 33.33
12/08/2025 16:08:56.577 150   33.34
      150 33.34
      150 33.34
12/08/2025 16:06:55.906 15   33.29
      15 33.29
      15 33.29
12/08/2025 16:06:01.051 2   33.28
      2 33.28
      2 33.28
12/08/2025 16:05:18.599 3   33.26
      3 33.26
      3 33.26
12/08/2025 16:04:48.814 2   33.26
      2 33.26
      2 33.26
12/08/2025 16:03:20.256 7   33.255
      7 33.255
      7 33.255
12/08/2025 16:02:12.348 1   33.23
      1 33.23
      1 33.23
12/08/2025 16:00:33.738 5   33.225
      5 33.225
      5 33.225
12/08/2025 16:00:30.325 15   33.225
      15 33.225
      15 33.225
12/08/2025 16:00:15.709 2   33.245
      2 33.245
      2 33.245
12/08/2025 16:00:13.107 160   33.235
      160 33.235
      160 33.235
12/08/2025 16:00:01.952 81   33.25
      81 33.25
      81 33.25
12/08/2025 15:59:22.017 3   33.29
      3 33.29
      3 33.29
12/08/2025 15:58:43.875 1   33.30
      1 33.30
      1 33.30
12/08/2025 15:58:20.317 152   33.295
      152 33.295
      152 33.295
12/08/2025 15:58:08.833 1   33.30
      1 33.30
      1 33.30
12/08/2025 15:57:55.586 36   33.31
      36 33.31
      36 33.31
12/08/2025 15:57:49.050 3   33.31
      3 33.31
      3 33.31
12/08/2025 15:57:42.507 1   33.325
      1 33.325
      1 33.325
12/08/2025 15:56:22.731 400   33.37
      400 33.37
      400 33.37
12/08/2025 15:55:38.729 2   33.405
      2 33.405
      2 33.405
12/08/2025 15:54:37.935 1   33.395
      1 33.395
      1 33.395
12/08/2025 15:54:05.236 26   33.39
      26 33.39
      26 33.39
12/08/2025 15:52:21.952 5   33.34
      5 33.34
      5 33.34
12/08/2025 15:52:08.923 3   33.325
      3 33.325
      3 33.325
12/08/2025 15:51:22.221 32   33.34
      32 33.34
      32 33.34
12/08/2025 15:51:14.182 9   33.34
      9 33.34
      9 33.34
12/08/2025 15:50:52.727 364   33.33
      364 33.33
      364 33.33
12/08/2025 15:49:15.994 30   33.35
      30 33.35
      30 33.35
12/08/2025 15:48:58.044 1   33.37
      1 33.37
      1 33.37
12/08/2025 15:47:44.694 14   33.415
      14 33.415
      14 33.415
12/08/2025 15:47:24.284 3   33.425
      3 33.425
      3 33.425
12/08/2025 15:46:39.845 7   33.405
      7 33.405
      7 33.405
12/08/2025 15:46:34.086 12   33.395
      12 33.395
      12 33.395
12/08/2025 15:45:40.061 10   33.405
      10 33.405
      10 33.405
12/08/2025 15:44:32.503 595   33.45
      595 33.45
      595 33.45
12/08/2025 15:39:28.163 1   33.52
      1 33.52
      1 33.52
12/08/2025 15:38:28.532 30   33.53
      30 33.53
      30 33.53
12/08/2025 15:36:59.778 1   33.47
      1 33.47
      1 33.47
12/08/2025 15:36:13.611 4   33.515
      4 33.515
      4 33.515
12/08/2025 15:34:30.207 120   33.495
      120 33.495
      120 33.495
12/08/2025 15:32:00.235 10   33.475
      10 33.475
      10 33.475
12/08/2025 15:31:21.764 1   33.505
      1 33.505
      1 33.505
12/08/2025 15:30:42.722 15   33.495
      15 33.495
      15 33.495
12/08/2025 15:29:19.647 3   33.48
      3 33.48
      3 33.48
12/08/2025 15:29:05.972 1   33.51
      1 33.51
      1 33.51
12/08/2025 15:28:42.764 25   33.485
      25 33.485
      25 33.485
12/08/2025 15:28:35.192 1   33.505
      1 33.505
      1 33.505
12/08/2025 15:28:07.628 6   33.505
      6 33.505
      6 33.505
12/08/2025 15:26:17.501 8   33.49
      8 33.49
      8 33.49
12/08/2025 15:25:47.257 33   33.485
      33 33.485
      33 33.485
12/08/2025 15:23:49.674 13   33.47
      13 33.47
      13 33.47
12/08/2025 15:23:45.633 10   33.475
      10 33.475
      10 33.475
12/08/2025 15:20:54.434 343   33.46
      343 33.46
      343 33.46
12/08/2025 15:18:34.273 8   33.445
      8 33.445
      8 33.445
12/08/2025 15:17:13.057 336   33.445
      336 33.445
      336 33.445
12/08/2025 15:15:59.348 1   33.445
      1 33.445
      1 33.445
12/08/2025 15:15:59.147 18   33.45
      18 33.45
      18 33.45
12/08/2025 15:14:48.223 15   33.465
      15 33.465
      15 33.465
12/08/2025 15:14:39.458 1   33.46
      1 33.46
      1 33.46
12/08/2025 15:14:22.155 10   33.45
      10 33.45
      10 33.45
12/08/2025 15:13:47.969 2   33.455
      2 33.455
      2 33.455
12/08/2025 15:13:07.958 567   33.475
      567 33.475
      567 33.475
12/08/2025 15:12:50.518 1   33.47
      1 33.47
      1 33.47
12/08/2025 15:11:48.552 3   33.44
      3 33.44
      3 33.44
12/08/2025 15:11:14.638 8   33.46
      8 33.46
      8 33.46
12/08/2025 15:10:55.095 3   33.45
      3 33.45
      3 33.45
12/08/2025 15:09:46.061 5 500   33.445
      5 500 33.445
      5 500 33.445
12/08/2025 15:09:29.283 240   33.455
      240 33.455
      240 33.455
12/08/2025 15:09:07.631 102   33.455
      102 33.455
      102 33.455
12/08/2025 15:08:49.229 5   33.465
      5 33.465
      5 33.465
12/08/2025 15:08:10.652 8 800   33.465
      12 33.465
      8 800 33.465
      8 788 33.465
12/08/2025 15:06:56.353 10 000   33.465
      10 000 33.465
      10 000 33.465
12/08/2025 15:06:47.585 1 500   33.46
      1 500 33.46
      1 500 33.46
12/08/2025 15:05:06.661 3 000   33.47
      3 000 33.47
      3 000 33.47
12/08/2025 15:05:06.486 15   33.47
      15 33.47
      15 33.47
12/08/2025 15:02:38.302 20   33.49
      20 33.49
      20 33.49
12/08/2025 15:01:40.769 1   33.48
      1 33.48
      1 33.48
12/08/2025 15:00:37.121 300   33.495
      300 33.495
      300 33.495
12/08/2025 14:58:46.707 19   33.50
      11 33.50
      8 33.50
      19 33.50
12/08/2025 14:57:23.941 2   33.51
      2 33.51
      2 33.51
12/08/2025 14:56:30.721 3   33.52
      3 33.52
      3 33.52
12/08/2025 14:55:47.356 10   33.53
      10 33.53
      10 33.53
12/08/2025 14:54:12.614 15   33.55
      15 33.55
      15 33.55
12/08/2025 14:53:08.856 95   33.54
      95 33.54
      95 33.54
12/08/2025 14:52:27.463 15   33.54
      15 33.54
      15 33.54
12/08/2025 14:52:01.316 4   33.545
      4 33.545
      4 33.545
12/08/2025 14:51:39.057 21   33.53
      21 33.53
      21 33.53
12/08/2025 14:50:23.336 1   33.515
      1 33.515
      1 33.515
12/08/2025 14:50:13.653 300   33.505
      300 33.505
      300 33.505
12/08/2025 14:50:05.932 1   33.515
      1 33.515
      1 33.515
12/08/2025 14:48:58.672 500   33.525
      500 33.525
      500 33.525
12/08/2025 14:48:06.316 34   33.52
      34 33.52
      34 33.52
12/08/2025 14:47:56.658 2   33.525
      2 33.525
      2 33.525
12/08/2025 14:47:20.443 9   33.525
      9 33.525
      9 33.525
12/08/2025 14:46:54.292 95   33.505
      95 33.505
      95 33.505
12/08/2025 14:45:00.522 15   33.505
      15 33.505
      15 33.505
12/08/2025 14:44:20.663 3   33.50
      3 33.50
      3 33.50
12/08/2025 14:43:46.059 299   33.525
      299 33.525
      299 33.525
12/08/2025 14:42:09.733 60   33.525
      60 33.525
      60 33.525
12/08/2025 14:40:00.446 20   33.515
      20 33.515
      20 33.515
12/08/2025 14:39:20.217 4   33.525
      4 33.525
      4 33.525
12/08/2025 14:39:02.311 12   33.555
      12 33.555
      12 33.555
12/08/2025 14:38:20.987 58   33.575
      58 33.575
      58 33.575
12/08/2025 14:34:49.888 3   33.48
      3 33.48
      3 33.48
12/08/2025 14:33:28.504 9   33.445
      9 33.445
      9 33.445
12/08/2025 14:31:14.103 1   33.48
      1 33.48
      1 33.48
12/08/2025 14:30:30.735 83   33.515
      83 33.515
      75 33.515
      8 33.515
12/08/2025 14:28:42.295 1   33.45
      1 33.45
      1 33.45
12/08/2025 14:27:46.524 86   33.445
      86 33.445
      86 33.445
12/08/2025 14:26:53.115 150   33.465
      150 33.465
      150 33.465
12/08/2025 14:22:49.859 7   33.40
      7 33.40
      7 33.40
12/08/2025 14:22:47.447 10   33.405
      10 33.405
      10 33.405
12/08/2025 14:22:17.822 500   33.415
      500 33.415
      500 33.415
12/08/2025 14:22:15.927 1   33.415
      1 33.415
      1 33.415
12/08/2025 14:21:46.247 1   33.41
      1 33.41
      1 33.41
12/08/2025 14:21:15.381 32   33.41
      32 33.41
      32 33.41
12/08/2025 14:20:47.522 7   33.42
      7 33.42
      7 33.42
12/08/2025 14:19:35.787 100   33.41
      100 33.41
      100 33.41
12/08/2025 14:19:02.103 25   33.41
      25 33.41
      25 33.41
12/08/2025 14:18:35.418 9   33.41
      9 33.41
      9 33.41
12/08/2025 14:18:07.946 1   33.41
      1 33.41
      1 33.41
12/08/2025 14:17:05.757 1   33.41
      1 33.41
      1 33.41
12/08/2025 14:15:45.872 1   33.415
      1 33.415
      1 33.415
12/08/2025 14:14:15.404 6   33.415
      6 33.415
      6 33.415
12/08/2025 14:13:49.743 2   33.415
      2 33.415
      2 33.415
12/08/2025 14:13:21.496 68   33.41
      68 33.41
      68 33.41
12/08/2025 14:11:18.163 65   33.40
      65 33.40
      65 33.40
12/08/2025 14:10:54.823 15   33.395
      15 33.395
      15 33.395
12/08/2025 14:08:08.762 11   33.39
      11 33.39
      11 33.39
12/08/2025 14:05:39.139 15   33.39
      15 33.39
      15 33.39
12/08/2025 14:05:35.611 11   33.39
      11 33.39
      11 33.39
12/08/2025 14:03:11.626 3   33.39
      3 33.39
      3 33.39
12/08/2025 14:03:02.864 16   33.39
      16 33.39
      16 33.39
12/08/2025 14:01:51.481 48   33.40
      48 33.40
      48 33.40
12/08/2025 13:58:20.003 3   33.39
      3 33.39
      3 33.39

       

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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM