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

896

816

34.945

       

Date Time Volume Order Volume Price
17/12/2025 15:43:50.927 1   34.945
      1 34.945
      1 34.945
17/12/2025 15:43:15.290 1   34.925
      1 34.925
      1 34.925
17/12/2025 15:43:08.751 4   34.915
      4 34.915
      4 34.915
17/12/2025 15:42:43.585 253   34.915
      253 34.915
      253 34.915
17/12/2025 15:42:33.110 1   34.92
      1 34.92
      1 34.92
17/12/2025 15:42:27.273 3   34.905
      3 34.905
      3 34.905
17/12/2025 15:42:20.924 1   34.92
      1 34.92
      1 34.92
17/12/2025 15:42:13.309 1   34.935
      1 34.935
      1 34.935
17/12/2025 15:42:08.240 1   34.92
      1 34.92
      1 34.92
17/12/2025 15:42:04.846 15   34.925
      15 34.925
      15 34.925
17/12/2025 15:41:41.775 1   34.935
      1 34.935
      1 34.935
17/12/2025 15:41:30.153 20   34.975
      20 34.975
      20 34.975
17/12/2025 15:41:07.867 1   34.975
      1 34.975
      1 34.975
17/12/2025 15:41:05.408 3   34.98
      3 34.98
      3 34.98
17/12/2025 15:41:04.170 14   34.99
      14 34.99
      14 34.99
17/12/2025 15:40:09.430 161   34.955
      161 34.955
      161 34.955
17/12/2025 15:39:23.752 50   35.00
      50 35.00
      50 35.00
17/12/2025 15:38:48.867 200   35.02
      200 35.02
      200 35.02
17/12/2025 15:38:35.578 1   35.00
      1 35.00
      1 35.00
17/12/2025 15:36:20.561 921   35.00
      3 35.00
      500 35.00
      3 35.00
      50 35.00
      921 35.00
      337 35.00
      8 35.00
      20 35.00
17/12/2025 15:36:15.544 5   35.00
      5 35.00
      5 35.00
17/12/2025 15:35:34.438 1   35.065
      1 35.065
      1 35.065
17/12/2025 15:35:19.261 4   35.05
      4 35.05
      4 35.05
17/12/2025 15:34:11.843 120   35.075
      120 35.075
      120 35.075
17/12/2025 15:32:33.033 3   35.08
      3 35.08
      3 35.08
17/12/2025 15:31:33.656 2   35.12
      2 35.12
      2 35.12
17/12/2025 15:30:59.635 2   35.07
      2 35.07
      2 35.07
17/12/2025 15:30:22.601 1   35.145
      1 35.145
      1 35.145
17/12/2025 15:30:15.359 1   35.16
      1 35.16
      1 35.16
17/12/2025 15:29:05.007 13   35.15
      13 35.15
      13 35.15
17/12/2025 15:28:55.735 10   35.15
      10 35.15
      10 35.15
17/12/2025 15:27:22.627 1   35.185
      1 35.185
      1 35.185
17/12/2025 15:26:24.554 1   35.175
      1 35.175
      1 35.175
17/12/2025 15:26:20.932 12   35.19
      12 35.19
      12 35.19
17/12/2025 15:25:43.384 2   35.18
      2 35.18
      2 35.18
17/12/2025 15:25:20.522 75   35.18
      75 35.18
      75 35.18
17/12/2025 15:25:06.652 6   35.185
      6 35.185
      6 35.185
17/12/2025 15:23:56.406 600   35.185
      600 35.185
      600 35.185
17/12/2025 15:23:06.576 1   35.185
      1 35.185
      1 35.185
17/12/2025 15:20:57.935 3   35.17
      3 35.17
      3 35.17
17/12/2025 15:20:25.135 12   35.175
      12 35.175
      12 35.175
17/12/2025 15:20:14.761 12   35.175
      12 35.175
      12 35.175
17/12/2025 15:18:21.645 1   35.17
      1 35.17
      1 35.17
17/12/2025 15:16:44.613 300   35.17
      300 35.17
      300 35.17
17/12/2025 15:15:38.790 3   35.155
      3 35.155
      3 35.155
17/12/2025 15:15:02.431 284   35.155
      284 35.155
      284 35.155
17/12/2025 15:13:53.086 1   35.18
      1 35.18
      1 35.18
17/12/2025 15:13:16.483 142   35.165
      142 35.165
      142 35.165
17/12/2025 15:12:50.824 180   35.17
      180 35.17
      180 35.17
17/12/2025 15:12:33.889 2   35.195
      2 35.195
      2 35.195
17/12/2025 15:12:12.453 4   35.205
      4 35.205
      4 35.205
17/12/2025 15:11:50.911 50   35.215
      50 35.215
      50 35.215
17/12/2025 15:10:35.909 1   35.205
      1 35.205
      1 35.205
17/12/2025 15:09:58.574 46   35.205
      46 35.205
      46 35.205
17/12/2025 15:08:44.799 20   35.205
      20 35.205
      20 35.205
17/12/2025 15:07:07.757 1   35.21
      1 35.21
      1 35.21
17/12/2025 14:57:56.637 3   35.205
      3 35.205
      3 35.205
17/12/2025 14:57:24.116 6   35.215
      6 35.215
      6 35.215
17/12/2025 14:56:56.535 12   35.21
      12 35.21
      12 35.21
17/12/2025 14:56:31.003 1   35.205
      1 35.205
      1 35.205
17/12/2025 14:56:20.013 209   35.21
      209 35.21
      209 35.21
17/12/2025 14:56:00.940 8   35.20
      8 35.20
      8 35.20
17/12/2025 14:55:56.555 1   35.20
      1 35.20
      1 35.20
17/12/2025 14:55:05.426 2   35.195
      2 35.195
      2 35.195
17/12/2025 14:54:13.791 1   35.195
      1 35.195
      1 35.195
17/12/2025 14:53:51.855 2   35.185
      2 35.185
      2 35.185
17/12/2025 14:53:18.751 31   35.185
      31 35.185
      31 35.185
17/12/2025 14:47:48.460 14   35.21
      14 35.21
      14 35.21
17/12/2025 14:47:26.938 100   35.21
      100 35.21
      100 35.21
17/12/2025 14:46:40.110 15   35.20
      15 35.20
      15 35.20
17/12/2025 14:43:23.742 12   35.15
      12 35.15
      12 35.15
17/12/2025 14:42:00.446 56   35.165
      56 35.165
      56 35.165
17/12/2025 14:41:07.707 5   35.16
      5 35.16
      5 35.16
17/12/2025 14:40:26.206 28   35.185
      28 35.185
      28 35.185
17/12/2025 14:40:10.470 472   35.165
      472 35.165
      472 35.165
17/12/2025 14:39:01.816 29   35.185
      29 35.185
      29 35.185
17/12/2025 14:38:42.993 23   35.185
      23 35.185
      23 35.185
17/12/2025 14:38:08.170 193   35.17
      193 35.17
      193 35.17
17/12/2025 14:37:04.056 1   35.19
      1 35.19
      1 35.19
17/12/2025 14:35:16.145 1   35.205
      1 35.205
      1 35.205
17/12/2025 14:33:08.201 1   35.18
      1 35.18
      1 35.18
17/12/2025 14:31:57.439 150   35.185
      150 35.185
      150 35.185
17/12/2025 14:31:53.601 2   35.185
      2 35.185
      2 35.185
17/12/2025 14:31:49.786 3   35.195
      3 35.195
      3 35.195
17/12/2025 14:30:16.021 369   35.20
      369 35.20
      369 35.20
17/12/2025 14:29:47.384 4   35.185
      4 35.185
      4 35.185
17/12/2025 14:29:36.014 4   35.195
      4 35.195
      4 35.195
17/12/2025 14:29:10.150 15   35.19
      15 35.19
      15 35.19
17/12/2025 14:28:52.845 23   35.185
      23 35.185
      23 35.185
17/12/2025 14:27:13.090 71   35.15
      71 35.15
      71 35.15
17/12/2025 14:26:56.687 6   35.155
      6 35.155
      6 35.155
17/12/2025 14:24:23.037 142   35.14
      142 35.14
      142 35.14
17/12/2025 14:22:13.271 183   35.105
      183 35.105
      183 35.105
17/12/2025 14:21:21.581 6   35.11
      6 35.11
      6 35.11
17/12/2025 14:20:30.843 43   35.105
      43 35.105
      43 35.105
17/12/2025 14:19:16.170 1   35.20
      1 35.20
      1 35.20
17/12/2025 14:19:15.245 1   35.195
      1 35.195
      1 35.195
17/12/2025 14:18:01.714 3   35.135
      3 35.135
      3 35.135
17/12/2025 14:17:58.018 3   35.135
      3 35.135
      3 35.135
17/12/2025 14:17:49.090 35   35.16
      35 35.16
      35 35.16
17/12/2025 14:17:42.417 2   35.165
      2 35.165
      2 35.165
17/12/2025 14:16:59.592 50   35.19
      50 35.19
      50 35.19
17/12/2025 14:16:58.370 1 139   35.20
      1 139 35.20
      773 35.20
      366 35.20
17/12/2025 14:16:29.562 32   35.24
      32 35.24
      32 35.24
17/12/2025 14:15:25.769 2   35.24
      2 35.24
      2 35.24
17/12/2025 14:14:22.967 14   35.245
      14 35.245
      14 35.245
17/12/2025 14:14:22.576 2   35.26
      2 35.26
      2 35.26
17/12/2025 14:12:50.740 6   35.305
      6 35.305
      6 35.305
17/12/2025 14:12:22.370 1   35.305
      1 35.305
      1 35.305
17/12/2025 14:12:19.120 43   35.305
      43 35.305
      43 35.305
17/12/2025 14:05:49.693 2   35.31
      2 35.31
      2 35.31
17/12/2025 14:02:45.312 5   35.31
      5 35.31
      5 35.31
17/12/2025 14:01:50.528 1   35.30
      1 35.30
      1 35.30
17/12/2025 13:59:16.928 3   35.31
      3 35.31
      3 35.31
17/12/2025 13:58:15.666 50   35.305
      50 35.305
      50 35.305
17/12/2025 13:57:58.626 3   35.31
      3 35.31
      3 35.31
17/12/2025 13:57:44.039 15   35.325
      15 35.325
      15 35.325
17/12/2025 13:57:25.419 1   35.33
      1 35.33
      1 35.33
17/12/2025 13:57:20.397 19   35.325
      19 35.325
      19 35.325
17/12/2025 13:54:10.247 3   35.34
      3 35.34
      3 35.34
17/12/2025 13:51:54.372 23   35.345
      23 35.345
      23 35.345
17/12/2025 13:51:50.162 25   35.35
      25 35.35
      25 35.35
17/12/2025 13:51:23.029 25   35.35
      25 35.35
      25 35.35
17/12/2025 13:49:13.401 1   35.34
      1 35.34
      1 35.34
17/12/2025 13:43:49.203 15   35.33
      15 35.33
      15 35.33
17/12/2025 13:43:45.391 24   35.325
      24 35.325
      24 35.325
17/12/2025 13:42:59.281 28   35.325
      28 35.325
      28 35.325
17/12/2025 13:36:51.314 15   35.32
      15 35.32
      15 35.32
17/12/2025 13:36:34.805 32   35.32
      27 35.32
      32 35.32
      5 35.32
17/12/2025 13:31:54.739 100   35.31
      100 35.31
      100 35.31
17/12/2025 13:30:58.245 1   35.30
      1 35.30
      1 35.30
17/12/2025 13:30:14.026 10   35.30
      10 35.30
      10 35.30
17/12/2025 13:29:09.242 1   35.31
      1 35.31
      1 35.31
17/12/2025 13:28:59.579 1   35.305
      1 35.305
      1 35.305
17/12/2025 13:28:31.388 3   35.31
      3 35.31
      3 35.31
17/12/2025 13:27:57.318 35   35.305
      35 35.305
      35 35.305
17/12/2025 13:27:39.294 4   35.31
      4 35.31
      4 35.31
17/12/2025 13:27:13.482 1   35.32
      1 35.32
      1 35.32
17/12/2025 13:24:33.283 10   35.31
      10 35.31
      10 35.31
17/12/2025 13:24:06.386 1   35.31
      1 35.31
      1 35.31
17/12/2025 13:23:29.753 49   35.295
      49 35.295
      49 35.295
17/12/2025 13:22:38.299 424   35.30
      424 35.30
      424 35.30
17/12/2025 13:21:07.033 1   35.305
      1 35.305
      1 35.305
17/12/2025 13:20:32.481 30   35.30
      8 35.30
      30 35.30
      22 35.30
17/12/2025 13:19:41.955 159   35.305
      159 35.305
      159 35.305
17/12/2025 13:17:53.062 1   35.315
      1 35.315
      1 35.315
17/12/2025 13:16:53.031 1   35.325
      1 35.325
      1 35.325
17/12/2025 13:15:37.904 1   35.33
      1 35.33
      1 35.33
17/12/2025 13:15:36.755 3   35.325
      3 35.325
      3 35.325
17/12/2025 13:15:10.811 4   35.325
      4 35.325
      4 35.325
17/12/2025 13:15:06.185 1   35.325
      1 35.325
      1 35.325
17/12/2025 13:14:31.856 1   35.325
      1 35.325
      1 35.325
17/12/2025 13:14:05.089 1   35.32
      1 35.32
      1 35.32
17/12/2025 13:14:04.888 1   35.33
      1 35.33
      1 35.33
17/12/2025 13:13:39.423 2   35.325
      2 35.325
      2 35.325
17/12/2025 13:13:13.153 6   35.325
      6 35.325
      6 35.325
17/12/2025 13:12:08.490 1   35.275
      1 35.275
      1 35.275
17/12/2025 13:09:41.085 5   35.325
      5 35.325
      5 35.325
17/12/2025 13:09:20.005 142   35.325
      142 35.325
      142 35.325
17/12/2025 13:09:12.118 46   35.325
      46 35.325
      46 35.325
17/12/2025 13:08:52.667 3   35.315
      3 35.315
      3 35.315
17/12/2025 13:07:52.371 1   35.31
      1 35.31
      1 35.31
17/12/2025 13:06:52.863 9   35.305
      9 35.305
      9 35.305
17/12/2025 13:06:34.158 2   35.31
      2 35.31
      2 35.31
17/12/2025 13:05:02.541 100   35.31
      100 35.31
      100 35.31
17/12/2025 13:03:36.795 33   35.32
      33 35.32
      33 35.32
17/12/2025 13:03:13.465 48   35.31
      48 35.31
      48 35.31
17/12/2025 13:02:53.639 48   35.31
      48 35.31
      48 35.31
17/12/2025 13:02:05.945 1   35.34
      1 35.34
      1 35.34
17/12/2025 13:01:35.858 5   35.345
      5 35.345
      5 35.345
17/12/2025 13:01:33.733 141   35.345
      141 35.345
      141 35.345
17/12/2025 13:00:58.813 3   35.335
      3 35.335
      3 35.335
17/12/2025 13:00:49.637 8   35.335
      8 35.335
      8 35.335
17/12/2025 13:00:47.446 1   35.34
      1 35.34
      1 35.34
17/12/2025 13:00:15.042 3   35.345
      3 35.345
      3 35.345
17/12/2025 12:59:53.724 3   35.34
      3 35.34
      3 35.34
17/12/2025 12:59:42.128 2   35.34
      2 35.34
      2 35.34
17/12/2025 12:58:26.043 4   35.33
      4 35.33
      4 35.33
17/12/2025 12:58:16.321 160   35.33
      160 35.33
      160 35.33
17/12/2025 12:57:59.473 1   35.315
      1 35.315
      1 35.315
17/12/2025 12:56:35.252 2   35.33
      2 35.33
      2 35.33
17/12/2025 12:55:40.479 5   35.335
      5 35.335
      5 35.335
17/12/2025 12:55:19.592 3   35.325
      3 35.325
      3 35.325
17/12/2025 12:53:26.660 3   35.325
      3 35.325
      3 35.325
17/12/2025 12:52:54.252 1   35.335
      1 35.335
      1 35.335
17/12/2025 12:52:40.065 15   35.345
      15 35.345
      15 35.345
17/12/2025 12:52:16.190 26   35.34
      26 35.34
      26 35.34
17/12/2025 12:50:59.685 12   35.335
      12 35.335
      12 35.335
17/12/2025 12:50:47.105 3   35.335
      3 35.335
      3 35.335
17/12/2025 12:49:26.666 3   35.315
      3 35.315
      3 35.315
17/12/2025 12:49:20.728 1   35.32
      1 35.32
      1 35.32
17/12/2025 12:48:44.568 3   35.32
      3 35.32
      3 35.32
17/12/2025 12:48:26.947 1   35.315
      1 35.315
      1 35.315
17/12/2025 12:46:36.353 72   35.32
      72 35.32
      72 35.32
17/12/2025 12:46:34.737 1   35.315
      1 35.315
      1 35.315
17/12/2025 12:46:21.677 1 500   35.32
      1 500 35.32
      1 500 35.32
17/12/2025 12:44:45.324 12   35.335
      12 35.335
      12 35.335
17/12/2025 12:43:32.154 29   35.33
      29 35.33
      29 35.33
17/12/2025 12:41:26.037 1   35.34
      1 35.34
      1 35.34
17/12/2025 12:40:31.632 1 000   35.335
      1 000 35.335
      1 000 35.335
17/12/2025 12:40:27.674 10   35.335
      10 35.335
      10 35.335
17/12/2025 12:40:23.625 1   35.33
      1 35.33
      1 35.33
17/12/2025 12:40:23.124 1   35.33
      1 35.33
      1 35.33
17/12/2025 12:39:14.680 27   35.33
      27 35.33
      27 35.33
17/12/2025 12:38:15.451 1 500   35.325
      1 500 35.325
      1 500 35.325
17/12/2025 12:37:55.066 29   35.32
      29 35.32
      29 35.32
17/12/2025 12:37:12.190 4   35.32
      4 35.32
      4 35.32
17/12/2025 12:35:10.429 2   35.315
      2 35.315
      2 35.315
17/12/2025 12:34:56.540 2   35.315
      2 35.315
      2 35.315
17/12/2025 12:33:32.375 1   35.305
      1 35.305
      1 35.305
17/12/2025 12:32:20.106 1   35.30
      1 35.30
      1 35.30
17/12/2025 12:31:20.473 4   35.305
      4 35.305
      4 35.305
17/12/2025 12:31:13.476 1   35.305
      1 35.305
      1 35.305
17/12/2025 12:30:46.400 1   35.305
      1 35.305
      1 35.305
17/12/2025 12:30:34.328 33   35.295
      33 35.295
      33 35.295
17/12/2025 12:29:51.125 1   35.29
      1 35.29
      1 35.29
17/12/2025 12:28:24.283 10   35.295
      10 35.295
      10 35.295
17/12/2025 12:27:55.901 1   35.29
      1 35.29
      1 35.29
17/12/2025 12:27:41.277 3   35.29
      3 35.29
      3 35.29
17/12/2025 12:27:11.176 424   35.285
      424 35.285
      424 35.285
17/12/2025 12:27:06.860 17   35.285
      17 35.285
      17 35.285
17/12/2025 12:26:32.035 36   35.29
      36 35.29
      36 35.29
17/12/2025 12:25:38.358 756   35.29
      756 35.29
      756 35.29
17/12/2025 12:25:04.951 29   35.29
      29 35.29
      29 35.29
17/12/2025 12:24:43.995 200   35.29
      200 35.29
      200 35.29
17/12/2025 12:22:25.728 20   35.28
      20 35.28
      20 35.28
17/12/2025 12:22:17.407 4   35.28
      4 35.28
      4 35.28
17/12/2025 12:22:13.457 5   35.285
      5 35.285
      5 35.285
17/12/2025 12:21:40.108 300   35.275
      300 35.275
      300 35.275
17/12/2025 12:17:34.582 60   35.265
      60 35.265
      60 35.265
17/12/2025 12:15:25.427 1   35.265
      1 35.265
      1 35.265
17/12/2025 12:15:24.670 10   35.27
      10 35.27
      10 35.27
17/12/2025 12:14:38.166 4   35.265
      4 35.265
      4 35.265
17/12/2025 12:10:27.081 3   35.30
      3 35.30
      3 35.30
17/12/2025 12:10:21.538 3   35.305
      3 35.305
      3 35.305
17/12/2025 12:10:07.235 6   35.31
      6 35.31
      6 35.31
17/12/2025 12:10:05.725 1   35.31
      1 35.31
      1 35.31
17/12/2025 12:09:13.387 2   35.295
      2 35.295
      2 35.295
17/12/2025 12:07:05.057 1   35.28
      1 35.28
      1 35.28
17/12/2025 12:04:51.431 11   35.27
      11 35.27
      11 35.27
17/12/2025 12:02:30.660 2   35.265
      2 35.265
      2 35.265
17/12/2025 12:01:31.965 3   35.265
      3 35.265
      3 35.265
17/12/2025 12:00:51.408 5   35.26
      5 35.26
      5 35.26
17/12/2025 11:59:30.686 1   35.275
      1 35.275
      1 35.275
17/12/2025 11:58:42.573 70   35.27
      70 35.27
      70 35.27
17/12/2025 11:58:33.125 60   35.275
      60 35.275
      60 35.275
17/12/2025 11:57:54.637 4   35.28
      4 35.28
      4 35.28
17/12/2025 11:56:37.783 29   35.285
      29 35.285
      29 35.285
17/12/2025 11:56:37.679 5   35.285
      5 35.285
      5 35.285
17/12/2025 11:56:18.569 250   35.285
      250 35.285
      250 35.285
17/12/2025 11:54:29.441 3   35.275
      3 35.275
      3 35.275
17/12/2025 11:54:10.922 2   35.29
      2 35.29
      2 35.29
17/12/2025 11:53:50.874 15   35.28
      15 35.28
      15 35.28
17/12/2025 11:53:41.731 2   35.285
      2 35.285
      2 35.285
17/12/2025 11:53:22.213 2   35.285
      2 35.285
      2 35.285
17/12/2025 11:52:27.227 4   35.285
      4 35.285
      4 35.285
17/12/2025 11:52:24.936 6   35.285
      6 35.285
      6 35.285
17/12/2025 11:51:24.743 6   35.285
      6 35.285
      6 35.285
17/12/2025 11:48:32.073 100   35.29
      100 35.29
      100 35.29
17/12/2025 11:47:57.105 93   35.29
      93 35.29
      93 35.29
17/12/2025 11:47:45.955 7   35.29
      7 35.29
      7 35.29
17/12/2025 11:46:14.345 1   35.28
      1 35.28
      1 35.28
17/12/2025 11:46:00.551 2   35.285
      2 35.285
      2 35.285
17/12/2025 11:45:57.031 3   35.28
      3 35.28
      3 35.28
17/12/2025 11:45:36.190 3   35.285
      3 35.285
      3 35.285
17/12/2025 11:45:25.422 15   35.285
      15 35.285
      15 35.285
17/12/2025 11:45:10.495 2   35.285
      2 35.285
      2 35.285
17/12/2025 11:44:35.727 1   35.29
      1 35.29
      1 35.29
17/12/2025 11:44:34.970 56   35.29
      56 35.29
      56 35.29
17/12/2025 11:42:50.470 10   35.275
      10 35.275
      10 35.275
17/12/2025 11:41:32.461 15   35.27
      15 35.27
      15 35.27
17/12/2025 11:40:26.017 3   35.275
      3 35.275
      3 35.275
17/12/2025 11:39:39.519 6   35.28
      6 35.28
      6 35.28
17/12/2025 11:33:14.088 55   35.29
      55 35.29
      55 35.29
17/12/2025 11:33:03.726 5   35.30
      5 35.30
      5 35.30
17/12/2025 11:32:38.264 2   35.295
      2 35.295
      2 35.295
17/12/2025 11:32:15.648 60   35.30
      60 35.30
      60 35.30
17/12/2025 11:31:08.846 42   35.285
      42 35.285
      42 35.285
17/12/2025 11:30:58.357 85   35.275
      85 35.275
      85 35.275
17/12/2025 11:29:30.064 3   35.265
      3 35.265
      3 35.265
17/12/2025 11:29:25.534 1   35.27
      1 35.27
      1 35.27
17/12/2025 11:29:01.672 1   35.27
      1 35.27
      1 35.27
17/12/2025 11:28:42.451 145   35.27
      145 35.27
      145 35.27
17/12/2025 11:27:41.548 26   35.27
      26 35.27
      26 35.27
17/12/2025 11:26:53.922 1   35.27
      1 35.27
      1 35.27
17/12/2025 11:26:32.741 100   35.265
      100 35.265
      100 35.265
17/12/2025 11:26:26.241 6   35.265
      6 35.265
      6 35.265
17/12/2025 11:25:50.508 1   35.265
      1 35.265
      1 35.265
17/12/2025 11:25:38.520 3   35.265
      3 35.265
      3 35.265
17/12/2025 11:24:37.026 5   35.27
      5 35.27
      5 35.27
17/12/2025 11:23:37.343 10   35.27
      10 35.27
      10 35.27
17/12/2025 11:22:58.994 3   35.27
      3 35.27
      3 35.27
17/12/2025 11:22:58.692 6   35.275
      6 35.275
      6 35.275
17/12/2025 11:22:42.285 1   35.28
      1 35.28
      1 35.28
17/12/2025 11:21:36.289 7   35.27
      7 35.27
      7 35.27
17/12/2025 11:21:00.195 2   35.27
      2 35.27
      2 35.27
17/12/2025 11:20:06.591 19   35.27
      19 35.27
      19 35.27
17/12/2025 11:19:00.161 4   35.27
      4 35.27
      4 35.27
17/12/2025 11:18:19.080 1   35.27
      1 35.27
      1 35.27
17/12/2025 11:18:08.087 4   35.28
      4 35.28
      4 35.28
17/12/2025 11:17:58.955 3   35.275
      3 35.275
      3 35.275
17/12/2025 11:17:39.120 7   35.28
      7 35.28
      7 35.28
17/12/2025 11:17:19.888 9   35.275
      9 35.275
      9 35.275
17/12/2025 11:17:16.860 6   35.275
      6 35.275
      6 35.275
17/12/2025 11:17:04.878 1   35.27
      1 35.27
      1 35.27
17/12/2025 11:16:09.818 1   35.275
      1 35.275
      1 35.275
17/12/2025 11:16:00.809 500   35.265
      500 35.265
      500 35.265
17/12/2025 11:15:33.841 38   35.26
      38 35.26
      38 35.26
17/12/2025 11:14:49.102 134   35.27
      134 35.27
      134 35.27
17/12/2025 11:14:16.467 1   35.28
      1 35.28
      1 35.28
17/12/2025 11:13:39.045 365   35.27
      365 35.27
      365 35.27
17/12/2025 11:13:15.468 14   35.265
      14 35.265
      14 35.265
17/12/2025 11:12:06.388 30   35.26
      30 35.26
      30 35.26
17/12/2025 11:10:37.361 1   35.26
      1 35.26
      1 35.26
17/12/2025 11:10:20.946 1   35.25
      1 35.25
      1 35.25
17/12/2025 11:10:15.807 2   35.245
      2 35.245
      2 35.245
17/12/2025 11:08:59.193 3   35.235
      3 35.235
      3 35.235
17/12/2025 11:08:41.973 1   35.24
      1 35.24
      1 35.24
17/12/2025 11:06:26.155 3   35.24
      3 35.24
      3 35.24
17/12/2025 11:05:46.661 3   35.23
      3 35.23
      3 35.23
17/12/2025 11:05:16.295 21   35.235
      21 35.235
      21 35.235
17/12/2025 11:01:03.113 19   35.25
      19 35.25
      19 35.25
17/12/2025 11:00:42.367 105   35.24
      105 35.24
      105 35.24
17/12/2025 10:59:00.273 600   35.25
      600 35.25
      600 35.25
17/12/2025 10:58:28.779 2   35.25
      2 35.25
      2 35.25
17/12/2025 10:57:55.157 2   35.24
      2 35.24
      2 35.24
17/12/2025 10:56:39.242 472   35.245
      472 35.245
      472 35.245
17/12/2025 10:56:18.794 3   35.24
      3 35.24
      3 35.24
17/12/2025 10:55:07.625 20   35.245
      20 35.245
      20 35.245
17/12/2025 10:54:48.904 1   35.25
      1 35.25
      1 35.25
17/12/2025 10:53:55.148 3   35.245
      3 35.245
      3 35.245

       

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