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

1576

1393

35.32

       

Date Time Volume Order Volume Price
12/12/2025 21:59:00.623 1   35.32
      1 35.32
      1 35.32
12/12/2025 21:56:28.203 50   35.405
      50 35.405
      50 35.405
12/12/2025 21:53:37.866 1   35.28
      1 35.28
      1 35.28
12/12/2025 21:52:57.918 50   35.35
      50 35.35
      50 35.35
12/12/2025 21:49:52.910 245   35.35
      245 35.35
      245 35.35
12/12/2025 21:49:51.570 38   35.355
      38 35.355
      38 35.355
12/12/2025 21:46:48.414 75   35.385
      75 35.385
      75 35.385
12/12/2025 21:41:33.786 3   35.275
      3 35.275
      3 35.275
12/12/2025 21:40:00.300 600   35.255
      600 35.255
      582 35.255
      3 35.255
      15 35.255
12/12/2025 21:39:12.077 100   35.315
      100 35.315
      100 35.315
12/12/2025 21:38:54.543 30   35.26
      30 35.26
      30 35.26
12/12/2025 21:38:54.504 169   35.26
      8 35.26
      169 35.26
      12 35.26
      149 35.26
12/12/2025 21:36:49.624 500   35.33
      500 35.33
      500 35.33
12/12/2025 21:35:29.461 887   35.36
      887 35.36
      887 35.36
12/12/2025 21:34:50.081 100   35.32
      100 35.32
      100 35.32
12/12/2025 21:32:04.220 120   35.35
      120 35.35
      120 35.35
12/12/2025 21:29:19.695 50   35.39
      50 35.39
      50 35.39
12/12/2025 21:24:15.515 1   35.415
      1 35.415
      1 35.415
12/12/2025 21:21:29.579 28   35.41
      28 35.41
      28 35.41
12/12/2025 21:20:34.614 9   35.41
      9 35.41
      9 35.41
12/12/2025 21:18:22.337 316   35.40
      210 35.40
      14 35.40
      50 35.40
      14 35.40
      316 35.40
      28 35.40
12/12/2025 21:16:57.712 60   35.355
      60 35.355
      50 35.355
      10 35.355
12/12/2025 21:14:59.778 29   35.42
      29 35.42
      29 35.42
12/12/2025 21:09:54.795 2   35.475
      2 35.475
      2 35.475
12/12/2025 21:07:45.337 3   35.395
      3 35.395
      3 35.395
12/12/2025 20:55:40.762 1   35.405
      1 35.405
      1 35.405
12/12/2025 20:54:56.879 2   35.48
      2 35.48
      2 35.48
12/12/2025 20:52:25.043 2   35.485
      2 35.485
      2 35.485
12/12/2025 20:52:07.939 1   35.415
      1 35.415
      1 35.415
12/12/2025 20:51:24.516 56   35.48
      56 35.48
      56 35.48
12/12/2025 20:49:29.080 30   35.47
      30 35.47
      30 35.47
12/12/2025 20:46:01.349 144   35.46
      144 35.46
      144 35.46
12/12/2025 20:45:59.607 37   35.47
      37 35.47
      37 35.47
12/12/2025 20:44:59.491 2   35.48
      2 35.48
      2 35.48
12/12/2025 20:44:35.900 7   35.48
      7 35.48
      7 35.48
12/12/2025 20:42:13.152 6   35.50
      6 35.50
      6 35.50
12/12/2025 20:40:42.674 29   35.495
      29 35.495
      29 35.495
12/12/2025 20:40:19.759 1   35.49
      1 35.49
      1 35.49
12/12/2025 20:39:30.201 29   35.405
      29 35.405
      29 35.405
12/12/2025 20:39:25.269 1   35.475
      1 35.475
      1 35.475
12/12/2025 20:36:38.904 15   35.41
      15 35.41
      15 35.41
12/12/2025 20:33:21.949 3   35.49
      3 35.49
      3 35.49
12/12/2025 20:31:40.716 3   35.50
      3 35.50
      3 35.50
12/12/2025 20:31:34.741 710   35.495
      710 35.495
      710 35.495
12/12/2025 20:30:01.792 2   35.455
      2 35.455
      2 35.455
12/12/2025 20:29:08.067 1   35.445
      1 35.445
      1 35.445
12/12/2025 20:24:43.642 4   35.47
      4 35.47
      4 35.47
12/12/2025 20:23:30.323 3   35.37
      3 35.37
      3 35.37
12/12/2025 20:23:23.981 3   35.44
      3 35.44
      3 35.44
12/12/2025 20:23:07.174 1   35.445
      1 35.445
      1 35.445
12/12/2025 20:22:24.173 70   35.46
      70 35.46
      70 35.46
12/12/2025 20:21:59.441 5   35.47
      5 35.47
      5 35.47
12/12/2025 20:21:43.259 10   35.47
      10 35.47
      10 35.47
12/12/2025 20:21:06.412 28   35.485
      28 35.485
      28 35.485
12/12/2025 20:20:25.417 12   35.475
      12 35.475
      12 35.475
12/12/2025 20:19:31.880 3   35.395
      2 35.395
      1 35.395
      3 35.395
12/12/2025 20:19:03.499 2   35.465
      2 35.465
      2 35.465
12/12/2025 20:18:17.107 1   35.49
      1 35.49
      1 35.49
12/12/2025 20:18:16.012 3   35.485
      3 35.485
      3 35.485
12/12/2025 20:17:51.838 1   35.485
      1 35.485
      1 35.485
12/12/2025 20:17:25.261 1   35.475
      1 35.475
      1 35.475
12/12/2025 20:16:58.730 3   35.485
      3 35.485
      3 35.485
12/12/2025 20:15:51.416 102   35.41
      3 35.41
      102 35.41
      99 35.41
12/12/2025 20:15:40.182 15   35.49
      15 35.49
      15 35.49
12/12/2025 20:15:00.315 3   35.415
      3 35.415
      3 35.415
12/12/2025 20:14:42.106 43   35.50
      43 35.50
      43 35.50
12/12/2025 20:13:43.824 5   35.495
      5 35.495
      5 35.495
12/12/2025 20:13:33.078 102   35.42
      102 35.42
      102 35.42
12/12/2025 20:13:28.722 1   35.49
      1 35.49
      1 35.49
12/12/2025 20:13:25.763 72   35.49
      72 35.49
      72 35.49
12/12/2025 20:11:51.799 28   35.515
      28 35.515
      28 35.515
12/12/2025 20:11:24.235 5   35.53
      5 35.53
      5 35.53
12/12/2025 20:08:30.818 3   35.47
      3 35.47
      3 35.47
12/12/2025 20:08:23.947 28   35.545
      28 35.545
      28 35.545
12/12/2025 20:08:11.497 2   35.545
      2 35.545
      2 35.545
12/12/2025 20:07:00.883 3   35.465
      3 35.465
      3 35.465
12/12/2025 20:06:47.631 269   35.47
      269 35.47
      269 35.47
12/12/2025 20:06:41.384 180   35.47
      180 35.47
      180 35.47
12/12/2025 20:04:54.630 9   35.565
      9 35.565
      9 35.565
12/12/2025 20:03:38.723 142   35.48
      142 35.48
      142 35.48
12/12/2025 20:03:38.234 3   35.48
      3 35.48
      3 35.48
12/12/2025 20:03:14.491 151   35.46
      3 35.46
      14 35.46
      3 35.46
      131 35.46
      151 35.46
12/12/2025 20:01:02.974 2   35.57
      2 35.57
      2 35.57
12/12/2025 19:59:37.575 1   35.555
      1 35.555
      1 35.555
12/12/2025 19:58:12.715 4   35.57
      4 35.57
      4 35.57
12/12/2025 19:55:53.724 28   35.595
      28 35.595
      28 35.595
12/12/2025 19:55:34.274 3   35.595
      3 35.595
      3 35.595
12/12/2025 19:49:59.558 3   35.525
      3 35.525
      3 35.525
12/12/2025 19:49:55.123 2   35.60
      2 35.60
      2 35.60
12/12/2025 19:44:01.015 4   35.60
      4 35.60
      4 35.60
12/12/2025 19:43:36.460 17   35.60
      17 35.60
      17 35.60
12/12/2025 19:42:55.432 15   35.645
      15 35.645
      15 35.645
12/12/2025 19:41:00.324 7   35.655
      7 35.655
      7 35.655
12/12/2025 19:40:03.715 12   35.65
      12 35.65
      12 35.65
12/12/2025 19:38:23.859 10   35.625
      10 35.625
      10 35.625
12/12/2025 19:36:51.881 1   35.625
      1 35.625
      1 35.625
12/12/2025 19:34:02.658 1   35.56
      1 35.56
      1 35.56
12/12/2025 19:32:28.379 10   35.635
      10 35.635
      10 35.635
12/12/2025 19:30:31.227 3   35.575
      3 35.575
      3 35.575
12/12/2025 19:30:19.657 15   35.645
      15 35.645
      15 35.645
12/12/2025 19:30:18.652 1   35.645
      1 35.645
      1 35.645
12/12/2025 19:29:28.828 8   35.58
      8 35.58
      8 35.58
12/12/2025 19:29:22.784 1   35.65
      1 35.65
      1 35.65
12/12/2025 19:28:20.978 1   35.635
      1 35.635
      1 35.635
12/12/2025 19:28:05.076 2   35.63
      2 35.63
      2 35.63
12/12/2025 19:27:13.146 2   35.62
      2 35.62
      2 35.62
12/12/2025 19:27:12.891 72   35.545
      72 35.545
      72 35.545
12/12/2025 19:25:44.298 15   35.56
      15 35.56
      15 35.56
12/12/2025 19:25:30.524 140   35.63
      140 35.63
      140 35.63
12/12/2025 19:24:07.311 72   35.57
      72 35.57
      72 35.57
12/12/2025 19:22:17.742 2   35.665
      2 35.665
      2 35.665
12/12/2025 19:21:45.450 1   35.655
      1 35.655
      1 35.655
12/12/2025 19:21:15.210 200   35.60
      200 35.60
      200 35.60
12/12/2025 19:21:11.893 12   35.605
      12 35.605
      12 35.605
12/12/2025 19:16:34.848 280   35.65
      280 35.65
      280 35.65
12/12/2025 19:16:18.180 20   35.705
      20 35.705
      20 35.705
12/12/2025 19:15:53.504 7   35.705
      7 35.705
      7 35.705
12/12/2025 19:15:05.800 1   35.68
      1 35.68
      1 35.68
12/12/2025 19:14:24.882 141   35.685
      141 35.685
      141 35.685
12/12/2025 19:11:17.978 2   35.61
      2 35.61
      2 35.61
12/12/2025 19:10:52.635 1   35.61
      1 35.61
      1 35.61
12/12/2025 19:10:17.115 24   35.535
      24 35.535
      24 35.535
12/12/2025 19:10:05.911 50   35.61
      50 35.61
      50 35.61
12/12/2025 19:09:23.668 15   35.60
      15 35.60
      15 35.60
12/12/2025 19:09:13.496 10   35.60
      10 35.60
      10 35.60
12/12/2025 19:07:46.766 10   35.62
      10 35.62
      10 35.62
12/12/2025 19:06:11.607 3   35.595
      3 35.595
      3 35.595
12/12/2025 19:02:40.268 30   35.49
      30 35.49
      30 35.49
12/12/2025 19:02:24.770 29   35.565
      29 35.565
      29 35.565
12/12/2025 19:01:08.781 1   35.565
      1 35.565
      1 35.565
12/12/2025 19:00:33.760 2   35.49
      2 35.49
      2 35.49
12/12/2025 19:00:31.437 7   35.56
      7 35.56
      7 35.56
12/12/2025 18:58:58.457 1   35.585
      1 35.585
      1 35.585
12/12/2025 18:58:16.031 200   35.505
      200 35.505
      200 35.505
12/12/2025 18:56:52.437 10   35.515
      10 35.515
      10 35.515
12/12/2025 18:55:32.391 1   35.59
      1 35.59
      1 35.59
12/12/2025 18:54:52.565 3   35.59
      3 35.59
      3 35.59
12/12/2025 18:54:42.484 5   35.60
      5 35.60
      5 35.60
12/12/2025 18:50:55.862 1   35.52
      1 35.52
      1 35.52
12/12/2025 18:48:39.302 12   35.625
      12 35.625
      12 35.625
12/12/2025 18:48:00.224 5   35.635
      5 35.635
      5 35.635
12/12/2025 18:47:57.940 20   35.635
      20 35.635
      20 35.635
12/12/2025 18:47:30.541 3   35.56
      3 35.56
      3 35.56
12/12/2025 18:47:13.338 3   35.63
      3 35.63
      3 35.63
12/12/2025 18:46:49.212 20   35.62
      20 35.62
      20 35.62
12/12/2025 18:45:22.932 3   35.60
      3 35.60
      3 35.60
12/12/2025 18:45:00.584 843   35.58
      843 35.58
      843 35.58
12/12/2025 18:44:50.335 3   35.59
      3 35.59
      3 35.59
12/12/2025 18:43:52.708 3   35.595
      3 35.595
      3 35.595
12/12/2025 18:43:47.901 1   35.60
      1 35.60
      1 35.60
12/12/2025 18:43:31.933 2   35.60
      2 35.60
      2 35.60
12/12/2025 18:42:36.190 4   35.585
      4 35.585
      4 35.585
12/12/2025 18:42:01.165 15   35.57
      15 35.57
      15 35.57
12/12/2025 18:39:55.459 2 600   35.505
      2 600 35.505
      2 600 35.505
12/12/2025 18:39:41.837 1   35.575
      1 35.575
      1 35.575
12/12/2025 18:39:18.513 8   35.565
      8 35.565
      8 35.565
12/12/2025 18:38:02.316 3   35.465
      3 35.465
      3 35.465
12/12/2025 18:37:28.114 57   35.525
      57 35.525
      57 35.525
12/12/2025 18:37:11.179 5   35.53
      5 35.53
      5 35.53
12/12/2025 18:36:46.356 15   35.515
      15 35.515
      15 35.515
12/12/2025 18:34:23.039 6   35.52
      6 35.52
      6 35.52
12/12/2025 18:33:41.260 2   35.515
      2 35.515
      2 35.515
12/12/2025 18:32:11.585 4   35.46
      4 35.46
      4 35.46
12/12/2025 18:31:56.835 5   35.465
      5 35.465
      5 35.465
12/12/2025 18:30:53.618 25   35.475
      25 35.475
      25 35.475
12/12/2025 18:28:00.918 3   35.445
      3 35.445
      3 35.445
12/12/2025 18:27:43.004 12   35.53
      12 35.53
      12 35.53
12/12/2025 18:25:33.913 1   35.58
      1 35.58
      1 35.58
12/12/2025 18:25:32.936 5   35.58
      5 35.58
      5 35.58
12/12/2025 18:25:20.655 1 972   35.58
      1 972 35.58
      1 972 35.58
12/12/2025 18:24:45.087 5   35.595
      5 35.595
      5 35.595
12/12/2025 18:24:36.027 11   35.59
      11 35.59
      11 35.59
12/12/2025 18:24:26.568 11   35.60
      11 35.60
      11 35.60
12/12/2025 18:24:10.350 5   35.62
      5 35.62
      5 35.62
12/12/2025 18:22:32.351 3   35.555
      3 35.555
      3 35.555
12/12/2025 18:21:57.422 1   35.63
      1 35.63
      1 35.63
12/12/2025 18:19:38.975 2   35.655
      2 35.655
      2 35.655
12/12/2025 18:19:18.371 5   35.65
      5 35.65
      5 35.65
12/12/2025 18:17:18.527 9   35.61
      9 35.61
      9 35.61
12/12/2025 18:17:01.171 250   35.50
      250 35.50
      250 35.50
12/12/2025 18:16:58.948 50   35.55
      50 35.55
      50 35.55
12/12/2025 18:16:36.552 1   35.61
      1 35.61
      1 35.61
12/12/2025 18:16:00.531 3   35.475
      3 35.475
      3 35.475
12/12/2025 18:15:49.724 60   35.60
      60 35.60
      60 35.60
12/12/2025 18:15:49.660 1   35.60
      1 35.60
      1 35.60
12/12/2025 18:15:26.249 20   35.595
      20 35.595
      20 35.595
12/12/2025 18:14:31.474 2   35.59
      2 35.59
      2 35.59
12/12/2025 18:14:26.343 10   35.59
      10 35.59
      10 35.59
12/12/2025 18:13:32.199 1   35.57
      1 35.57
      1 35.57
12/12/2025 18:13:00.396 3   35.465
      3 35.465
      3 35.465
12/12/2025 18:12:57.577 15   35.58
      15 35.58
      15 35.58
12/12/2025 18:12:35.947 6   35.585
      6 35.585
      6 35.585
12/12/2025 18:12:20.509 10   35.475
      10 35.475
      10 35.475
12/12/2025 18:12:16.638 6   35.59
      6 35.59
      6 35.59
12/12/2025 18:11:53.970 2   35.595
      2 35.595
      2 35.595
12/12/2025 18:10:08.938 1   35.575
      1 35.575
      1 35.575
12/12/2025 18:09:45.492 40   35.455
      4 35.455
      36 35.455
      40 35.455
12/12/2025 18:08:17.845 1   35.595
      1 35.595
      1 35.595
12/12/2025 18:06:11.842 1   35.56
      1 35.56
      1 35.56
12/12/2025 18:05:57.522 28   35.565
      28 35.565
      28 35.565
12/12/2025 18:05:45.320 42   35.565
      42 35.565
      42 35.565
12/12/2025 18:05:07.124 1   35.43
      1 35.43
      1 35.43
12/12/2025 18:04:50.825 151   35.535
      151 35.535
      151 35.535
12/12/2025 18:04:50.127 9   35.54
      9 35.54
      9 35.54
12/12/2025 18:04:27.231 16   35.55
      16 35.55
      16 35.55
12/12/2025 18:04:21.744 30   35.54
      30 35.54
      30 35.54
12/12/2025 18:04:13.162 1   35.50
      1 35.50
      1 35.50
12/12/2025 18:03:59.719 3   35.43
      3 35.43
      3 35.43
12/12/2025 18:03:28.518 9   35.55
      9 35.55
      9 35.55
12/12/2025 18:03:11.111 6   35.55
      6 35.55
      6 35.55
12/12/2025 18:03:10.002 9   35.55
      9 35.55
      9 35.55
12/12/2025 18:03:07.378 3   35.545
      3 35.545
      3 35.545
12/12/2025 18:02:22.459 281   35.535
      281 35.535
      281 35.535
12/12/2025 18:01:57.533 1   35.515
      1 35.515
      1 35.515
12/12/2025 18:01:16.793 27   35.515
      27 35.515
      27 35.515
12/12/2025 18:00:18.169 7   35.345
      5 35.345
      2 35.345
      7 35.345
12/12/2025 18:00:01.360 10   35.455
      10 35.455
      10 35.455
12/12/2025 17:59:53.208 2   35.455
      2 35.455
      2 35.455
12/12/2025 17:58:49.409 1   35.45
      1 35.45
      1 35.45
12/12/2025 17:58:36.957 1   35.45
      1 35.45
      1 35.45
12/12/2025 17:58:30.803 3   35.33
      2 35.33
      3 35.33
      1 35.33
12/12/2025 17:58:17.694 2   35.46
      2 35.46
      2 35.46
12/12/2025 17:56:08.560 11   35.42
      11 35.42
      11 35.42
12/12/2025 17:55:52.260 3   35.425
      3 35.425
      3 35.425
12/12/2025 17:54:50.354 6   35.435
      6 35.435
      6 35.435
12/12/2025 17:53:35.653 1   35.455
      1 35.455
      1 35.455
12/12/2025 17:53:34.950 21   35.46
      21 35.46
      21 35.46
12/12/2025 17:49:28.599 1   35.455
      1 35.455
      1 35.455
12/12/2025 17:48:20.048 4   35.37
      2 35.37
      2 35.37
      4 35.37
12/12/2025 17:47:16.779 268   35.45
      268 35.45
      268 35.45
12/12/2025 17:47:11.256 110   35.455
      110 35.455
      110 35.455
12/12/2025 17:46:19.487 3   35.46
      3 35.46
      3 35.46
12/12/2025 17:46:11.517 6   35.465
      6 35.465
      6 35.465
12/12/2025 17:45:36.322 70   35.485
      70 35.485
      70 35.485
12/12/2025 17:45:29.844 4   35.375
      4 35.375
      4 35.375
12/12/2025 17:45:04.907 3   35.39
      3 35.39
      3 35.39
12/12/2025 17:44:50.802 1   35.50
      1 35.50
      1 35.50
12/12/2025 17:44:38.932 5   35.385
      5 35.385
      5 35.385
12/12/2025 17:44:26.172 7   35.50
      7 35.50
      7 35.50
12/12/2025 17:40:17.967 3   35.39
      3 35.39
      3 35.39
12/12/2025 17:39:33.594 173   35.30
      23 35.30
      173 35.30
      150 35.30
12/12/2025 17:39:33.538 400   35.30
      400 35.30
      400 35.30
12/12/2025 17:39:16.634 25   35.405
      25 35.405
      25 35.405
12/12/2025 17:38:24.994 15   35.40
      15 35.40
      15 35.40
12/12/2025 17:38:16.668 141   35.41
      141 35.41
      141 35.41
12/12/2025 17:37:09.219 3   35.46
      3 35.46
      3 35.46
12/12/2025 17:36:30.771 3   35.43
      3 35.43
      3 35.43
12/12/2025 17:36:00.772 1   35.485
      1 35.485
      1 35.485
12/12/2025 17:34:16.450 50   35.465
      50 35.465
      50 35.465
12/12/2025 17:34:03.558 85   35.475
      85 35.475
      85 35.475
12/12/2025 17:33:16.023 35   35.48
      35 35.48
      35 35.48
12/12/2025 17:32:52.662 1   35.48
      1 35.48
      1 35.48
12/12/2025 17:32:48.463 1   35.475
      1 35.475
      1 35.475
12/12/2025 17:32:22.442 8   35.49
      8 35.49
      8 35.49
12/12/2025 17:31:19.554 227   35.405
      143 35.405
      227 35.405
      84 35.405
12/12/2025 17:30:47.219 3   35.53
      3 35.53
      3 35.53
12/12/2025 17:29:03.228 29   35.50
      29 35.50
      29 35.50
12/12/2025 17:28:45.694 4   35.465
      4 35.465
      4 35.465
12/12/2025 17:28:31.181 10   35.42
      10 35.42
      10 35.42
12/12/2025 17:28:19.372 3   35.45
      3 35.45
      3 35.45
12/12/2025 17:28:01.016 1   35.45
      1 35.45
      1 35.45
12/12/2025 17:28:00.069 14   35.43
      14 35.43
      14 35.43
12/12/2025 17:27:59.445 3   35.415
      3 35.415
      3 35.415
12/12/2025 17:27:37.607 2   35.49
      2 35.49
      2 35.49
12/12/2025 17:27:26.159 28   35.455
      28 35.455
      28 35.455
12/12/2025 17:27:25.131 3   35.485
      3 35.485
      3 35.485
12/12/2025 17:27:12.545 3   35.47
      3 35.47
      3 35.47
12/12/2025 17:25:47.612 2   35.425
      2 35.425
      2 35.425
12/12/2025 17:25:29.998 3   35.375
      3 35.375
      3 35.375
12/12/2025 17:25:18.740 25   35.375
      25 35.375
      25 35.375
12/12/2025 17:24:56.695 8   35.42
      8 35.42
      8 35.42
12/12/2025 17:21:38.637 1   35.37
      1 35.37
      1 35.37
12/12/2025 17:19:26.187 15   35.415
      15 35.415
      15 35.415
12/12/2025 17:19:16.742 1 277   35.415
      1 277 35.415
      1 277 35.415
12/12/2025 17:18:58.089 6   35.435
      6 35.435
      6 35.435
12/12/2025 17:18:54.390 3   35.455
      3 35.455
      3 35.455
12/12/2025 17:18:32.426 15   35.47
      15 35.47
      15 35.47
12/12/2025 17:18:29.307 3   35.455
      3 35.455
      3 35.455
12/12/2025 17:18:19.143 6   35.47
      6 35.47
      6 35.47
12/12/2025 17:18:00.340 1   35.455
      1 35.455
      1 35.455
12/12/2025 17:17:47.057 56   35.455
      56 35.455
      56 35.455
12/12/2025 17:17:21.439 210   35.455
      210 35.455
      210 35.455
12/12/2025 17:17:08.096 1   35.475
      1 35.475
      1 35.475
12/12/2025 17:16:58.948 530   35.455
      530 35.455
      530 35.455
12/12/2025 17:16:56.563 300   35.465
      300 35.465
      300 35.465
12/12/2025 17:14:50.349 6   35.455
      6 35.455
      6 35.455
12/12/2025 17:14:17.537 93   35.44
      93 35.44
      93 35.44
12/12/2025 17:14:09.737 1   35.445
      1 35.445
      1 35.445
12/12/2025 17:14:03.250 15   35.455
      15 35.455
      15 35.455
12/12/2025 17:14:01.374 1   35.455
      1 35.455
      1 35.455
12/12/2025 17:14:00.415 2   35.455
      2 35.455
      2 35.455
12/12/2025 17:13:27.902 5   35.485
      5 35.485
      5 35.485
12/12/2025 17:12:56.844 2   35.485
      2 35.485
      2 35.485
12/12/2025 17:12:49.076 3   35.475
      3 35.475
      3 35.475
12/12/2025 17:12:48.992 300   35.48
      300 35.48
      300 35.48
12/12/2025 17:12:46.763 2   35.485
      2 35.485
      2 35.485
12/12/2025 17:12:35.125 1 980   35.47
      1 980 35.47
      1 980 35.47
12/12/2025 17:11:56.876 281   35.41
      281 35.41
      281 35.41
12/12/2025 17:11:39.800 200   35.39
      200 35.39
      200 35.39
12/12/2025 17:11:37.924 13   35.39
      6 35.39
      13 35.39
      7 35.39
12/12/2025 17:11:34.708 29   35.40
      15 35.40
      14 35.40
      29 35.40
12/12/2025 17:10:41.700 30   35.45
      30 35.45
      30 35.45
12/12/2025 17:10:15.729 5   35.46
      5 35.46
      5 35.46
12/12/2025 17:09:59.821 3   35.455
      3 35.455
      3 35.455
12/12/2025 17:09:43.418 8   35.47
      8 35.47
      8 35.47
12/12/2025 17:08:49.610 10   35.465
      10 35.465
      10 35.465
12/12/2025 17:08:36.396 10   35.495
      10 35.495
      10 35.495
12/12/2025 17:08:16.664 23   35.51
      23 35.51
      23 35.51
12/12/2025 17:08:16.461 2   35.52
      2 35.52
      2 35.52
12/12/2025 17:07:38.925 2   35.485
      2 35.485
      2 35.485
12/12/2025 17:07:29.659 5   35.485
      5 35.485
      5 35.485
12/12/2025 17:07:25.361 253   35.485
      253 35.485
      253 35.485
12/12/2025 17:07:21.504 3   35.505
      3 35.505
      3 35.505
12/12/2025 17:06:50.597 30   35.51
      30 35.51
      30 35.51
12/12/2025 17:06:16.882 200   35.485
      200 35.485
      200 35.485
12/12/2025 17:05:01.316 1   35.41
      1 35.41
      1 35.41
12/12/2025 17:04:27.395 1   35.445
      1 35.445
      1 35.445
12/12/2025 17:04:13.216 3   35.45
      3 35.45
      3 35.45
12/12/2025 17:03:46.360 13   35.515
      13 35.515
      13 35.515
12/12/2025 17:03:25.530 60   35.49
      60 35.49
      60 35.49
12/12/2025 17:03:25.196 839   35.495
      3 35.495
      28 35.495
      30 35.495
      141 35.495
      839 35.495
      13 35.495
      8 35.495
      100 35.495
      1 35.495
      14 35.495
      112 35.495
      14 35.495
      7 35.495
      15 35.495
      10 35.495
      140 35.495
      200 35.495
      3 35.495

       

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