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

1191

951

37.65

       

Date Time Volume Order Volume Price
04/11/2025 12:11:52.143 40   37.65
      40 37.65
      40 37.65
04/11/2025 12:11:44.808 18   37.66
      18 37.66
      18 37.66
04/11/2025 12:11:02.916 3   37.66
      3 37.66
      3 37.66
04/11/2025 12:10:48.843 10   37.675
      10 37.675
      10 37.675
04/11/2025 12:10:46.117 3   37.675
      3 37.675
      3 37.675
04/11/2025 12:10:38.869 32   37.675
      32 37.675
      32 37.675
04/11/2025 12:09:58.858 4   37.68
      4 37.68
      4 37.68
04/11/2025 12:08:45.563 11   37.675
      11 37.675
      11 37.675
04/11/2025 12:08:10.330 7   37.675
      7 37.675
      7 37.675
04/11/2025 12:07:14.834 2   37.68
      2 37.68
      2 37.68
04/11/2025 12:06:58.045 120   37.685
      120 37.685
      120 37.685
04/11/2025 12:06:36.082 6   37.69
      6 37.69
      6 37.69
04/11/2025 12:05:46.077 3   37.685
      3 37.685
      3 37.685
04/11/2025 12:05:12.349 3   37.685
      3 37.685
      3 37.685
04/11/2025 12:04:32.703 3   37.675
      3 37.675
      3 37.675
04/11/2025 12:04:19.018 7   37.685
      7 37.685
      7 37.685
04/11/2025 12:03:32.943 27   37.67
      27 37.67
      27 37.67
04/11/2025 12:03:16.035 894   37.67
      894 37.67
      894 37.67
04/11/2025 12:02:24.543 7   37.67
      7 37.67
      7 37.67
04/11/2025 12:02:16.496 1   37.67
      1 37.67
      1 37.67
04/11/2025 12:01:53.391 25   37.675
      25 37.675
      25 37.675
04/11/2025 12:00:28.868 1   37.68
      1 37.68
      1 37.68
04/11/2025 12:00:15.090 8   37.68
      8 37.68
      8 37.68
04/11/2025 11:59:56.975 15   37.675
      15 37.675
      15 37.675
04/11/2025 11:59:42.278 6   37.675
      6 37.675
      6 37.675
04/11/2025 11:59:26.588 80   37.675
      80 37.675
      80 37.675
04/11/2025 11:59:24.463 35   37.675
      35 37.675
      35 37.675
04/11/2025 11:58:22.026 76   37.675
      76 37.675
      76 37.675
04/11/2025 11:58:02.868 3   37.665
      3 37.665
      3 37.665
04/11/2025 11:57:28.772 14   37.67
      14 37.67
      14 37.67
04/11/2025 11:56:48.413 265   37.665
      265 37.665
      265 37.665
04/11/2025 11:56:04.513 2   37.655
      2 37.655
      2 37.655
04/11/2025 11:55:42.639 4   37.655
      4 37.655
      4 37.655
04/11/2025 11:55:15.872 1   37.665
      1 37.665
      1 37.665
04/11/2025 11:54:40.966 14   37.66
      14 37.66
      14 37.66
04/11/2025 11:54:06.158 1   37.675
      1 37.675
      1 37.675
04/11/2025 11:53:50.925 150   37.67
      150 37.67
      150 37.67
04/11/2025 11:53:29.522 26   37.67
      26 37.67
      26 37.67
04/11/2025 11:53:15.854 6   37.675
      6 37.675
      6 37.675
04/11/2025 11:52:34.332 30   37.665
      30 37.665
      30 37.665
04/11/2025 11:52:26.143 1   37.67
      1 37.67
      1 37.67
04/11/2025 11:52:15.963 80   37.665
      80 37.665
      80 37.665
04/11/2025 11:52:07.767 1   37.665
      1 37.665
      1 37.665
04/11/2025 11:51:20.252 1   37.675
      1 37.675
      1 37.675
04/11/2025 11:50:38.092 1   37.68
      1 37.68
      1 37.68
04/11/2025 11:50:32.761 4   37.68
      4 37.68
      4 37.68
04/11/2025 11:50:22.798 1   37.69
      1 37.69
      1 37.69
04/11/2025 11:50:16.964 2   37.69
      2 37.69
      2 37.69
04/11/2025 11:49:59.054 1   37.68
      1 37.68
      1 37.68
04/11/2025 11:49:36.951 1   37.675
      1 37.675
      1 37.675
04/11/2025 11:49:06.834 2   37.675
      2 37.675
      2 37.675
04/11/2025 11:48:23.875 2   37.675
      2 37.675
      2 37.675
04/11/2025 11:48:21.658 12   37.67
      12 37.67
      12 37.67
04/11/2025 11:48:15.388 46   37.675
      46 37.675
      46 37.675
04/11/2025 11:48:12.808 3   37.675
      3 37.675
      3 37.675
04/11/2025 11:47:46.748 27   37.67
      27 37.67
      27 37.67
04/11/2025 11:47:27.302 95   37.665
      95 37.665
      95 37.665
04/11/2025 11:47:13.897 1   37.665
      1 37.665
      1 37.665
04/11/2025 11:47:11.263 1   37.665
      1 37.665
      1 37.665
04/11/2025 11:46:40.318 3   37.665
      3 37.665
      3 37.665
04/11/2025 11:45:52.807 3   37.66
      3 37.66
      3 37.66
04/11/2025 11:45:51.822 1   37.66
      1 37.66
      1 37.66
04/11/2025 11:44:49.528 1   37.655
      1 37.655
      1 37.655
04/11/2025 11:44:39.221 25   37.655
      25 37.655
      25 37.655
04/11/2025 11:44:02.647 3   37.65
      3 37.65
      3 37.65
04/11/2025 11:43:48.463 2   37.655
      2 37.655
      2 37.655
04/11/2025 11:43:20.629 1   37.66
      1 37.66
      1 37.66
04/11/2025 11:42:25.258 1   37.66
      1 37.66
      1 37.66
04/11/2025 11:42:23.981 4   37.66
      4 37.66
      4 37.66
04/11/2025 11:42:20.392 250   37.66
      250 37.66
      250 37.66
04/11/2025 11:42:16.801 2   37.66
      2 37.66
      2 37.66
04/11/2025 11:42:15.446 1   37.66
      1 37.66
      1 37.66
04/11/2025 11:41:57.186 3   37.66
      3 37.66
      3 37.66
04/11/2025 11:41:55.909 1   37.66
      1 37.66
      1 37.66
04/11/2025 11:41:39.929 53   37.655
      53 37.655
      53 37.655
04/11/2025 11:41:29.415 3   37.655
      3 37.655
      3 37.655
04/11/2025 11:40:32.678 3   37.64
      3 37.64
      3 37.64
04/11/2025 11:40:05.420 1   37.655
      1 37.655
      1 37.655
04/11/2025 11:39:15.256 60   37.645
      60 37.645
      60 37.645
04/11/2025 11:38:18.301 4   37.64
      4 37.64
      4 37.64
04/11/2025 11:37:40.426 39   37.63
      39 37.63
      39 37.63
04/11/2025 11:37:07.196 5   37.63
      5 37.63
      5 37.63
04/11/2025 11:37:06.802 531   37.63
      531 37.63
      531 37.63
04/11/2025 11:37:05.331 85   37.625
      85 37.625
      85 37.625
04/11/2025 11:37:02.051 400   37.625
      400 37.625
      400 37.625
04/11/2025 11:37:01.863 2   37.63
      2 37.63
      2 37.63
04/11/2025 11:36:27.858 60   37.63
      60 37.63
      60 37.63
04/11/2025 11:36:12.053 1   37.645
      1 37.645
      1 37.645
04/11/2025 11:35:52.535 1   37.645
      1 37.645
      1 37.645
04/11/2025 11:35:20.328 1   37.645
      1 37.645
      1 37.645
04/11/2025 11:35:19.160 15   37.645
      15 37.645
      15 37.645
04/11/2025 11:34:46.328 112   37.64
      112 37.64
      112 37.64
04/11/2025 11:34:43.804 13   37.64
      13 37.64
      13 37.64
04/11/2025 11:34:05.777 1   37.63
      1 37.63
      1 37.63
04/11/2025 11:33:47.768 1   37.63
      1 37.63
      1 37.63
04/11/2025 11:33:42.336 5   37.63
      5 37.63
      5 37.63
04/11/2025 11:33:35.297 67   37.625
      67 37.625
      67 37.625
04/11/2025 11:33:31.575 669   37.63
      669 37.63
      669 37.63
04/11/2025 11:33:26.237 30   37.62
      30 37.62
      30 37.62
04/11/2025 11:33:02.445 300   37.625
      300 37.625
      300 37.625
04/11/2025 11:33:01.094 2   37.625
      2 37.625
      2 37.625
04/11/2025 11:32:57.459 1 350   37.62
      1 350 37.62
      1 350 37.62
04/11/2025 11:32:46.443 8   37.625
      8 37.625
      8 37.625
04/11/2025 11:32:16.135 35   37.61
      35 37.61
      35 37.61
04/11/2025 11:31:50.789 17   37.61
      17 37.61
      17 37.61
04/11/2025 11:31:00.028 200   37.60
      200 37.60
      200 37.60
04/11/2025 11:30:52.024 199   37.595
      199 37.595
      199 37.595
04/11/2025 11:30:23.478 60   37.595
      60 37.595
      60 37.595
04/11/2025 11:30:03.565 1   37.60
      1 37.60
      1 37.60
04/11/2025 11:29:50.193 900   37.60
      900 37.60
      900 37.60
04/11/2025 11:29:04.514 29   37.59
      29 37.59
      29 37.59
04/11/2025 11:29:03.412 1   37.595
      1 37.595
      1 37.595
04/11/2025 11:29:02.906 3   37.59
      3 37.59
      3 37.59
04/11/2025 11:28:53.053 1   37.60
      1 37.60
      1 37.60
04/11/2025 11:28:46.399 20   37.59
      20 37.59
      20 37.59
04/11/2025 11:28:40.223 24   37.59
      24 37.59
      24 37.59
04/11/2025 11:28:19.444 2   37.59
      2 37.59
      2 37.59
04/11/2025 11:28:13.909 2   37.58
      2 37.58
      2 37.58
04/11/2025 11:27:43.219 7   37.595
      7 37.595
      7 37.595
04/11/2025 11:27:13.651 40   37.59
      40 37.59
      40 37.59
04/11/2025 11:26:48.007 1   37.58
      1 37.58
      1 37.58
04/11/2025 11:25:34.777 2   37.58
      2 37.58
      2 37.58
04/11/2025 11:25:03.764 8   37.585
      8 37.585
      8 37.585
04/11/2025 11:24:39.629 120   37.58
      120 37.58
      120 37.58
04/11/2025 11:23:21.575 20   37.58
      20 37.58
      20 37.58
04/11/2025 11:23:06.685 2   37.58
      2 37.58
      2 37.58
04/11/2025 11:22:44.451 27   37.59
      27 37.59
      27 37.59
04/11/2025 11:22:05.222 16   37.585
      16 37.585
      16 37.585
04/11/2025 11:22:02.710 3   37.58
      3 37.58
      3 37.58
04/11/2025 11:21:29.415 267   37.585
      267 37.585
      267 37.585
04/11/2025 11:21:13.615 1   37.58
      1 37.58
      1 37.58
04/11/2025 11:20:54.812 1   37.565
      1 37.565
      1 37.565
04/11/2025 11:20:41.379 18   37.565
      18 37.565
      18 37.565
04/11/2025 11:20:37.005 7   37.57
      7 37.57
      7 37.57
04/11/2025 11:20:36.688 500   37.565
      500 37.565
      500 37.565
04/11/2025 11:20:03.305 1   37.56
      1 37.56
      1 37.56
04/11/2025 11:19:36.412 5   37.545
      5 37.545
      5 37.545
04/11/2025 11:19:26.899 8   37.545
      8 37.545
      8 37.545
04/11/2025 11:19:12.272 3   37.55
      3 37.55
      3 37.55
04/11/2025 11:18:51.546 1   37.54
      1 37.54
      1 37.54
04/11/2025 11:18:15.355 10   37.53
      10 37.53
      10 37.53
04/11/2025 11:18:01.558 1   37.52
      1 37.52
      1 37.52
04/11/2025 11:17:03.339 3   37.515
      3 37.515
      3 37.515
04/11/2025 11:16:58.056 300   37.515
      300 37.515
      300 37.515
04/11/2025 11:16:46.171 10   37.51
      10 37.51
      10 37.51
04/11/2025 11:16:29.230 1   37.53
      1 37.53
      1 37.53
04/11/2025 11:15:48.196 3   37.525
      3 37.525
      3 37.525
04/11/2025 11:15:32.398 16   37.525
      16 37.525
      16 37.525
04/11/2025 11:15:10.849 18   37.515
      18 37.515
      18 37.515
04/11/2025 11:14:53.367 16   37.525
      16 37.525
      16 37.525
04/11/2025 11:14:47.936 40   37.525
      40 37.525
      40 37.525
04/11/2025 11:14:44.935 1   37.525
      1 37.525
      1 37.525
04/11/2025 11:13:26.511 6   37.53
      6 37.53
      6 37.53
04/11/2025 11:12:27.990 1   37.54
      1 37.54
      1 37.54
04/11/2025 11:12:23.660 13   37.54
      13 37.54
      13 37.54
04/11/2025 11:12:09.856 265   37.535
      265 37.535
      265 37.535
04/11/2025 11:11:28.320 2   37.515
      2 37.515
      2 37.515
04/11/2025 11:11:23.289 8   37.505
      8 37.505
      8 37.505
04/11/2025 11:11:06.394 29   37.50
      29 37.50
      29 37.50
04/11/2025 11:11:04.877 4   37.505
      4 37.505
      4 37.505
04/11/2025 11:10:10.767 300   37.495
      300 37.495
      300 37.495
04/11/2025 11:09:50.445 1   37.49
      1 37.49
      1 37.49
04/11/2025 11:09:26.634 24   37.50
      24 37.50
      24 37.50
04/11/2025 11:09:03.867 27   37.495
      27 37.495
      27 37.495
04/11/2025 11:09:02.660 4   37.495
      4 37.495
      4 37.495
04/11/2025 11:08:58.941 1   37.50
      1 37.50
      1 37.50
04/11/2025 11:08:52.099 2   37.495
      2 37.495
      2 37.495
04/11/2025 11:08:01.753 5   37.485
      5 37.485
      5 37.485
04/11/2025 11:07:51.148 6   37.495
      6 37.495
      6 37.495
04/11/2025 11:07:28.919 3   37.505
      3 37.505
      3 37.505
04/11/2025 11:07:28.218 1   37.505
      1 37.505
      1 37.505
04/11/2025 11:07:24.137 100   37.505
      100 37.505
      100 37.505
04/11/2025 11:07:18.101 2   37.50
      2 37.50
      2 37.50
04/11/2025 11:06:12.226 53   37.485
      53 37.485
      53 37.485
04/11/2025 11:05:50.337 1   37.46
      1 37.46
      1 37.46
04/11/2025 11:04:59.506 90   37.47
      90 37.47
      90 37.47
04/11/2025 11:04:49.111 28   37.48
      28 37.48
      28 37.48
04/11/2025 11:04:48.521 89   37.48
      3 37.48
      54 37.48
      86 37.48
      35 37.48
04/11/2025 11:04:40.962 1 121   37.495
      70 37.495
      750 37.495
      101 37.495
      150 37.495
      1 121 37.495
      50 37.495
04/11/2025 11:04:40.517 874   37.50
      68 37.50
      213 37.50
      16 37.50
      40 37.50
      26 37.50
      40 37.50
      12 37.50
      8 37.50
      56 37.50
      10 37.50
      55 37.50
      2 37.50
      30 37.50
      80 37.50
      27 37.50
      5 37.50
      50 37.50
      1 37.50
      53 37.50
      50 37.50
      874 37.50
      20 37.50
      12 37.50
04/11/2025 11:04:34.697 10   37.505
      10 37.505
      10 37.505
04/11/2025 11:04:32.818 30   37.51
      30 37.51
      10 37.51
      20 37.51
04/11/2025 11:03:42.910 6   37.53
      6 37.53
      6 37.53
04/11/2025 11:03:18.029 27   37.535
      27 37.535
      27 37.535
04/11/2025 11:02:48.794 28   37.53
      28 37.53
      28 37.53
04/11/2025 11:02:45.253 32   37.535
      32 37.535
      32 37.535
04/11/2025 11:02:40.090 829   37.53
      829 37.53
      829 37.53
04/11/2025 11:02:16.289 6   37.53
      6 37.53
      6 37.53
04/11/2025 11:01:53.508 250   37.525
      100 37.525
      150 37.525
      250 37.525
04/11/2025 11:01:34.040 3   37.535
      3 37.535
      3 37.535
04/11/2025 11:01:07.788 67   37.54
      67 37.54
      67 37.54
04/11/2025 11:01:05.975 40   37.54
      40 37.54
      40 37.54
04/11/2025 11:00:38.014 40   37.54
      40 37.54
      40 37.54
04/11/2025 11:00:31.189 2   37.55
      2 37.55
      2 37.55
04/11/2025 11:00:18.120 10   37.535
      10 37.535
      10 37.535
04/11/2025 10:59:58.382 1   37.555
      1 37.555
      1 37.555
04/11/2025 10:57:52.905 2   37.56
      2 37.56
      2 37.56
04/11/2025 10:57:24.441 12   37.555
      12 37.555
      12 37.555
04/11/2025 10:57:08.824 2   37.555
      2 37.555
      2 37.555
04/11/2025 10:56:52.911 176   37.55
      150 37.55
      176 37.55
      1 37.55
      25 37.55
04/11/2025 10:56:19.810 1   37.56
      1 37.56
      1 37.56
04/11/2025 10:55:43.675 2   37.57
      2 37.57
      2 37.57
04/11/2025 10:54:29.927 7   37.57
      7 37.57
      7 37.57
04/11/2025 10:54:20.668 70   37.575
      70 37.575
      70 37.575
04/11/2025 10:53:55.268 2   37.59
      2 37.59
      2 37.59
04/11/2025 10:53:44.070 2   37.58
      2 37.58
      2 37.58
04/11/2025 10:53:04.934 240   37.57
      240 37.57
      240 37.57
04/11/2025 10:52:47.645 2   37.57
      2 37.57
      2 37.57
04/11/2025 10:52:41.950 2   37.57
      2 37.57
      2 37.57
04/11/2025 10:52:29.985 50   37.58
      50 37.58
      50 37.58
04/11/2025 10:51:47.703 40   37.585
      40 37.585
      40 37.585
04/11/2025 10:51:32.842 3   37.59
      3 37.59
      3 37.59
04/11/2025 10:51:32.543 14   37.595
      14 37.595
      14 37.595
04/11/2025 10:51:28.013 3   37.60
      3 37.60
      3 37.60
04/11/2025 10:51:25.301 1   37.60
      1 37.60
      1 37.60
04/11/2025 10:51:15.058 25   37.605
      25 37.605
      25 37.605
04/11/2025 10:51:10.409 6   37.61
      6 37.61
      6 37.61
04/11/2025 10:51:05.578 1   37.605
      1 37.605
      1 37.605
04/11/2025 10:49:50.456 50   37.605
      50 37.605
      50 37.605
04/11/2025 10:49:41.001 101   37.605
      101 37.605
      101 37.605
04/11/2025 10:49:34.994 5   37.595
      5 37.595
      5 37.595
04/11/2025 10:49:26.628 500   37.59
      500 37.59
      500 37.59
04/11/2025 10:49:13.766 260   37.595
      260 37.595
      260 37.595
04/11/2025 10:49:11.634 30   37.60
      30 37.60
      30 37.60
04/11/2025 10:49:00.739 1   37.595
      1 37.595
      1 37.595
04/11/2025 10:47:13.430 150   37.60
      150 37.60
      150 37.60
04/11/2025 10:47:05.331 3   37.595
      3 37.595
      3 37.595
04/11/2025 10:46:20.093 15   37.585
      15 37.585
      15 37.585
04/11/2025 10:46:17.555 27   37.585
      27 37.585
      27 37.585
04/11/2025 10:45:51.909 3   37.575
      3 37.575
      3 37.575
04/11/2025 10:45:29.476 1   37.575
      1 37.575
      1 37.575
04/11/2025 10:45:10.612 798   37.58
      798 37.58
      798 37.58
04/11/2025 10:44:15.250 75   37.585
      75 37.585
      75 37.585
04/11/2025 10:43:45.256 2   37.585
      2 37.585
      2 37.585
04/11/2025 10:43:43.948 8   37.585
      8 37.585
      8 37.585
04/11/2025 10:43:37.531 550   37.59
      550 37.59
      550 37.59
04/11/2025 10:41:29.127 265   37.615
      265 37.615
      265 37.615
04/11/2025 10:41:25.488 6   37.615
      6 37.615
      6 37.615
04/11/2025 10:41:22.332 8   37.62
      8 37.62
      8 37.62
04/11/2025 10:41:18.525 66   37.615
      66 37.615
      66 37.615
04/11/2025 10:40:40.597 14   37.615
      14 37.615
      14 37.615
04/11/2025 10:39:55.071 69   37.585
      69 37.585
      69 37.585
04/11/2025 10:39:33.072 7   37.58
      7 37.58
      7 37.58
04/11/2025 10:37:39.137 27   37.57
      27 37.57
      27 37.57
04/11/2025 10:37:36.619 14   37.56
      14 37.56
      14 37.56
04/11/2025 10:37:31.290 1   37.565
      1 37.565
      1 37.565
04/11/2025 10:37:26.963 1   37.565
      1 37.565
      1 37.565
04/11/2025 10:37:20.027 2   37.555
      2 37.555
      2 37.555
04/11/2025 10:36:28.361 82   37.57
      82 37.57
      82 37.57
04/11/2025 10:36:23.018 13   37.58
      13 37.58
      13 37.58
04/11/2025 10:36:02.878 5   37.59
      5 37.59
      5 37.59
04/11/2025 10:34:56.341 6   37.59
      6 37.59
      6 37.59
04/11/2025 10:34:28.010 2   37.595
      2 37.595
      2 37.595
04/11/2025 10:34:22.281 5   37.585
      5 37.585
      5 37.585
04/11/2025 10:32:44.826 1   37.615
      1 37.615
      1 37.615
04/11/2025 10:32:43.122 25   37.625
      25 37.625
      25 37.625
04/11/2025 10:32:35.073 266   37.615
      266 37.615
      266 37.615
04/11/2025 10:31:55.979 3   37.625
      3 37.625
      3 37.625
04/11/2025 10:31:05.341 81   37.615
      81 37.615
      81 37.615
04/11/2025 10:30:57.480 15   37.62
      15 37.62
      15 37.62
04/11/2025 10:29:35.831 133   37.60
      133 37.60
      133 37.60
04/11/2025 10:28:07.909 1   37.60
      1 37.60
      1 37.60
04/11/2025 10:27:36.083 16   37.60
      16 37.60
      16 37.60
04/11/2025 10:27:12.891 2   37.61
      2 37.61
      2 37.61
04/11/2025 10:26:36.504 77   37.605
      77 37.605
      77 37.605
04/11/2025 10:26:11.234 7   37.60
      7 37.60
      7 37.60
04/11/2025 10:25:23.776 3   37.61
      3 37.61
      3 37.61
04/11/2025 10:25:10.395 251   37.595
      251 37.595
      251 37.595
04/11/2025 10:25:00.861 14   37.615
      14 37.615
      14 37.615
04/11/2025 10:24:52.889 11   37.62
      11 37.62
      11 37.62
04/11/2025 10:24:46.647 3   37.63
      3 37.63
      3 37.63
04/11/2025 10:24:21.945 28   37.63
      28 37.63
      28 37.63
04/11/2025 10:23:21.767 3   37.61
      3 37.61
      3 37.61
04/11/2025 10:22:17.547 1   37.615
      1 37.615
      1 37.615
04/11/2025 10:22:00.812 1 300   37.605
      1 253 37.605
      1 300 37.605
      39 37.605
      8 37.605
04/11/2025 10:21:58.420 160   37.61
      160 37.61
      160 37.61
04/11/2025 10:21:54.782 19   37.61
      19 37.61
      19 37.61
04/11/2025 10:21:51.156 8   37.61
      8 37.61
      8 37.61
04/11/2025 10:21:49.662 8   37.62
      8 37.62
      8 37.62
04/11/2025 10:20:49.109 25   37.645
      25 37.645
      25 37.645
04/11/2025 10:20:33.511 3   37.64
      3 37.64
      3 37.64
04/11/2025 10:20:14.896 54   37.645
      54 37.645
      54 37.645
04/11/2025 10:20:01.984 14   37.64
      14 37.64
      14 37.64
04/11/2025 10:19:43.277 13   37.65
      13 37.65
      13 37.65
04/11/2025 10:19:31.859 14   37.65
      14 37.65
      14 37.65
04/11/2025 10:19:19.315 1   37.65
      1 37.65
      1 37.65
04/11/2025 10:19:13.442 8   37.645
      8 37.645
      8 37.645
04/11/2025 10:17:51.616 1   37.62
      1 37.62
      1 37.62
04/11/2025 10:17:50.356 6   37.62
      6 37.62
      6 37.62
04/11/2025 10:17:39.183 2   37.61
      2 37.61
      2 37.61
04/11/2025 10:16:57.446 2   37.60
      2 37.60
      2 37.60
04/11/2025 10:16:46.471 1   37.60
      1 37.60
      1 37.60
04/11/2025 10:16:41.799 8   37.61
      8 37.61
      8 37.61
04/11/2025 10:16:14.573 20   37.61
      20 37.61
      20 37.61
04/11/2025 10:15:49.057 67   37.615
      67 37.615
      67 37.615
04/11/2025 10:15:03.225 3   37.605
      3 37.605
      3 37.605
04/11/2025 10:14:50.953 1   37.615
      1 37.615
      1 37.615
04/11/2025 10:14:35.761 6   37.625
      6 37.625
      6 37.625
04/11/2025 10:14:18.353 6   37.635
      6 37.635
      6 37.635
04/11/2025 10:12:57.168 2   37.64
      2 37.64
      2 37.64
04/11/2025 10:12:50.334 1   37.645
      1 37.645
      1 37.645
04/11/2025 10:11:16.818 8   37.61
      8 37.61
      8 37.61
04/11/2025 10:11:11.901 2   37.61
      2 37.61
      2 37.61
04/11/2025 10:10:39.079 41   37.60
      41 37.60
      41 37.60
04/11/2025 10:10:36.664 8   37.60
      8 37.60
      8 37.60
04/11/2025 10:10:29.967 266   37.60
      266 37.60
      266 37.60
04/11/2025 10:10:28.516 3   37.605
      3 37.605
      3 37.605
04/11/2025 10:09:43.159 1   37.575
      1 37.575
      1 37.575
04/11/2025 10:09:26.559 107   37.59
      107 37.59
      107 37.59
04/11/2025 10:08:45.944 5   37.595
      5 37.595
      5 37.595
04/11/2025 10:07:54.884 26   37.595
      26 37.595
      26 37.595
04/11/2025 10:07:50.794 1   37.605
      1 37.605
      1 37.605
04/11/2025 10:07:46.672 6   37.60
      6 37.60
      6 37.60
04/11/2025 10:07:08.552 57   37.605
      57 37.605
      57 37.605
04/11/2025 10:06:10.685 5   37.62
      5 37.62
      5 37.62
04/11/2025 10:06:01.172 20   37.615
      20 37.615
      20 37.615
04/11/2025 10:05:38.438 3   37.63
      3 37.63
      3 37.63
04/11/2025 10:05:33.406 3   37.625
      3 37.625
      3 37.625
04/11/2025 10:05:15.404 6   37.635
      6 37.635
      6 37.635
04/11/2025 10:05:03.849 27   37.64
      27 37.64
      27 37.64
04/11/2025 10:04:16.464 14   37.64
      14 37.64
      14 37.64
04/11/2025 10:03:59.609 4   37.65
      4 37.65
      4 37.65
04/11/2025 10:03:46.808 270   37.66
      270 37.66
      270 37.66

       

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