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

3185

2773

38.23

       

Date Time Volume Order Volume Price
03/11/2025 21:06:20.663 13   38.23
      13 38.23
      13 38.23
03/11/2025 20:59:44.813 1   38.24
      1 38.24
      1 38.24
03/11/2025 20:59:43.776 78   38.24
      78 38.24
      78 38.24
03/11/2025 20:58:27.976 1 939   38.17
      1 939 38.17
      1 939 38.17
03/11/2025 20:57:39.849 3   38.245
      3 38.245
      3 38.245
03/11/2025 20:57:20.328 1   38.25
      1 38.25
      1 38.25
03/11/2025 20:56:45.825 6   38.25
      6 38.25
      6 38.25
03/11/2025 20:56:38.981 1   38.175
      1 38.175
      1 38.175
03/11/2025 20:56:01.048 3   38.25
      3 38.25
      3 38.25
03/11/2025 20:55:28.778 47   38.165
      47 38.165
      47 38.165
03/11/2025 20:54:11.514 25   38.24
      25 38.24
      25 38.24
03/11/2025 20:53:48.852 10   38.23
      10 38.23
      10 38.23
03/11/2025 20:52:54.490 2   38.225
      2 38.225
      2 38.225
03/11/2025 20:52:49.816 26   38.225
      26 38.225
      26 38.225
03/11/2025 20:52:49.046 25   38.225
      25 38.225
      25 38.225
03/11/2025 20:52:20.257 100   38.22
      100 38.22
      100 38.22
03/11/2025 20:52:20.150 100   38.22
      100 38.22
      100 38.22
03/11/2025 20:52:04.187 3   38.15
      3 38.15
      3 38.15
03/11/2025 20:51:31.989 2   38.22
      2 38.22
      2 38.22
03/11/2025 20:51:11.991 1   38.22
      1 38.22
      1 38.22
03/11/2025 20:51:04.555 83   38.14
      83 38.14
      83 38.14
03/11/2025 20:49:43.419 8   38.14
      8 38.14
      8 38.14
03/11/2025 20:48:52.654 4   38.205
      4 38.205
      4 38.205
03/11/2025 20:48:22.037 3   38.14
      3 38.14
      3 38.14
03/11/2025 20:46:33.511 1   38.225
      1 38.225
      1 38.225
03/11/2025 20:46:15.925 3   38.215
      3 38.215
      3 38.215
03/11/2025 20:45:20.059 1   38.22
      1 38.22
      1 38.22
03/11/2025 20:44:31.964 2   38.205
      2 38.205
      2 38.205
03/11/2025 20:40:27.218 3   38.22
      3 38.22
      3 38.22
03/11/2025 20:40:19.586 1   38.22
      1 38.22
      1 38.22
03/11/2025 20:39:50.605 14   38.145
      14 38.145
      14 38.145
03/11/2025 20:38:26.609 5   38.23
      5 38.23
      5 38.23
03/11/2025 20:38:03.543 3   38.15
      3 38.15
      3 38.15
03/11/2025 20:37:50.167 1   38.225
      1 38.225
      1 38.225
03/11/2025 20:37:19.533 30   38.155
      30 38.155
      30 38.155
03/11/2025 20:37:09.817 1   38.235
      1 38.235
      1 38.235
03/11/2025 20:37:04.686 2   38.235
      2 38.235
      2 38.235
03/11/2025 20:36:41.652 3   38.235
      3 38.235
      3 38.235
03/11/2025 20:36:09.987 3   38.23
      3 38.23
      3 38.23
03/11/2025 20:34:13.940 40   38.22
      40 38.22
      40 38.22
03/11/2025 20:31:35.590 39   38.225
      39 38.225
      39 38.225
03/11/2025 20:31:33.975 3   38.155
      3 38.155
      3 38.155
03/11/2025 20:31:19.182 27   38.235
      27 38.235
      27 38.235
03/11/2025 20:31:17.599 261   38.235
      261 38.235
      261 38.235
03/11/2025 20:30:43.620 39   38.23
      39 38.23
      39 38.23
03/11/2025 20:30:30.097 25   38.23
      25 38.23
      25 38.23
03/11/2025 20:30:26.976 7   38.225
      7 38.225
      7 38.225
03/11/2025 20:30:08.888 12   38.215
      12 38.215
      12 38.215
03/11/2025 20:30:03.222 1   38.215
      1 38.215
      1 38.215
03/11/2025 20:30:01.415 34   38.21
      34 38.21
      34 38.21
03/11/2025 20:29:29.529 55   38.215
      55 38.215
      55 38.215
03/11/2025 20:29:26.811 2   38.22
      2 38.22
      2 38.22
03/11/2025 20:29:21.299 12   38.215
      12 38.215
      12 38.215
03/11/2025 20:28:15.764 33   38.21
      33 38.21
      33 38.21
03/11/2025 20:27:26.315 150   38.225
      150 38.225
      150 38.225
03/11/2025 20:27:01.454 15   38.22
      15 38.22
      15 38.22
03/11/2025 20:26:32.732 18   38.14
      18 38.14
      18 38.14
03/11/2025 20:24:53.938 5   38.21
      5 38.21
      5 38.21
03/11/2025 20:23:27.660 65   38.21
      65 38.21
      65 38.21
03/11/2025 20:21:10.929 30   38.215
      30 38.215
      30 38.215
03/11/2025 20:20:43.158 11   38.215
      11 38.215
      11 38.215
03/11/2025 20:20:36.128 4   38.135
      4 38.135
      4 38.135
03/11/2025 20:20:33.700 3   38.135
      3 38.135
      3 38.135
03/11/2025 20:20:24.036 1   38.215
      1 38.215
      1 38.215
03/11/2025 20:20:11.174 15   38.145
      15 38.145
      15 38.145
03/11/2025 20:19:10.785 6   38.21
      6 38.21
      6 38.21
03/11/2025 20:18:28.842 25   38.215
      25 38.215
      25 38.215
03/11/2025 20:17:55.170 2   38.22
      2 38.22
      2 38.22
03/11/2025 20:17:25.127 2   38.225
      2 38.225
      2 38.225
03/11/2025 20:16:23.290 26   38.245
      26 38.245
      26 38.245
03/11/2025 20:16:10.270 8   38.165
      8 38.165
      8 38.165
03/11/2025 20:15:08.862 5   38.16
      5 38.16
      5 38.16
03/11/2025 20:14:48.898 3   38.235
      3 38.235
      3 38.235
03/11/2025 20:13:46.582 3   38.25
      3 38.25
      3 38.25
03/11/2025 20:13:07.712 7   38.245
      7 38.245
      7 38.245
03/11/2025 20:13:06.974 5   38.245
      5 38.245
      5 38.245
03/11/2025 20:11:16.850 3   38.23
      3 38.23
      3 38.23
03/11/2025 20:11:12.192 3   38.23
      3 38.23
      3 38.23
03/11/2025 20:09:32.870 3   38.16
      3 38.16
      3 38.16
03/11/2025 20:09:02.380 1   38.24
      1 38.24
      1 38.24
03/11/2025 20:09:01.980 14   38.24
      14 38.24
      14 38.24
03/11/2025 20:08:45.981 2   38.245
      2 38.245
      2 38.245
03/11/2025 20:08:41.152 2   38.245
      2 38.245
      2 38.245
03/11/2025 20:08:33.406 3   38.245
      3 38.245
      3 38.245
03/11/2025 20:07:02.624 3   38.16
      3 38.16
      3 38.16
03/11/2025 20:06:42.098 3   38.24
      3 38.24
      3 38.24
03/11/2025 20:06:40.478 20   38.24
      20 38.24
      20 38.24
03/11/2025 20:06:14.732 1   38.23
      1 38.23
      1 38.23
03/11/2025 20:05:14.955 348   38.215
      348 38.215
      348 38.215
03/11/2025 20:04:40.440 14   38.22
      14 38.22
      14 38.22
03/11/2025 20:04:25.145 3   38.23
      3 38.23
      3 38.23
03/11/2025 20:02:44.212 8   38.23
      8 38.23
      8 38.23
03/11/2025 20:00:25.543 1   38.245
      1 38.245
      1 38.245
03/11/2025 19:59:58.103 1 250   38.25
      1 250 38.25
      1 250 38.25
03/11/2025 19:59:33.725 3   38.17
      3 38.17
      3 38.17
03/11/2025 19:59:26.181 1   38.245
      1 38.245
      1 38.245
03/11/2025 19:59:14.026 10   38.25
      10 38.25
      10 38.25
03/11/2025 19:58:25.499 1   38.255
      1 38.255
      1 38.255
03/11/2025 19:56:05.077 2   38.255
      2 38.255
      2 38.255
03/11/2025 19:55:46.103 14   38.255
      14 38.255
      14 38.255
03/11/2025 19:55:32.420 1   38.25
      1 38.25
      1 38.25
03/11/2025 19:55:17.820 1   38.255
      1 38.255
      1 38.255
03/11/2025 19:55:07.064 50   38.26
      50 38.26
      50 38.26
03/11/2025 19:53:41.069 20   38.175
      20 38.175
      20 38.175
03/11/2025 19:51:59.821 500   38.25
      500 38.25
      500 38.25
03/11/2025 19:51:29.083 1   38.185
      1 38.185
      1 38.185
03/11/2025 19:50:37.994 22   38.275
      22 38.275
      22 38.275
03/11/2025 19:50:04.445 1   38.27
      1 38.27
      1 38.27
03/11/2025 19:50:03.539 13   38.27
      13 38.27
      13 38.27
03/11/2025 19:49:21.970 7   38.275
      7 38.275
      7 38.275
03/11/2025 19:48:39.509 1   38.28
      1 38.28
      1 38.28
03/11/2025 19:48:33.682 3   38.20
      3 38.20
      3 38.20
03/11/2025 19:47:58.964 3   38.27
      3 38.27
      3 38.27
03/11/2025 19:47:48.699 1   38.27
      1 38.27
      1 38.27
03/11/2025 19:47:18.509 3   38.28
      3 38.28
      3 38.28
03/11/2025 19:47:09.446 5   38.28
      5 38.28
      5 38.28
03/11/2025 19:46:20.848 6   38.28
      6 38.28
      6 38.28
03/11/2025 19:46:11.286 2   38.28
      2 38.28
      2 38.28
03/11/2025 19:46:06.354 1   38.285
      1 38.285
      1 38.285
03/11/2025 19:45:35.344 2   38.285
      2 38.285
      2 38.285
03/11/2025 19:45:20.535 50   38.215
      50 38.215
      50 38.215
03/11/2025 19:45:14.182 13   38.215
      13 38.215
      13 38.215
03/11/2025 19:43:37.218 10   38.29
      10 38.29
      10 38.29
03/11/2025 19:43:29.783 78   38.29
      78 38.29
      78 38.29
03/11/2025 19:42:35.942 1   38.295
      1 38.295
      1 38.295
03/11/2025 19:42:33.528 3   38.255
      3 38.255
      3 38.255
03/11/2025 19:42:01.429 1   38.29
      1 38.29
      1 38.29
03/11/2025 19:41:52.873 8   38.29
      8 38.29
      8 38.29
03/11/2025 19:41:38.418 62   38.295
      62 38.295
      62 38.295
03/11/2025 19:41:28.492 2   38.29
      2 38.29
      2 38.29
03/11/2025 19:39:58.920 10   38.29
      10 38.29
      10 38.29
03/11/2025 19:39:57.855 2   38.29
      2 38.29
      2 38.29
03/11/2025 19:39:55.340 2   38.29
      2 38.29
      2 38.29
03/11/2025 19:39:52.386 21   38.215
      21 38.215
      21 38.215
03/11/2025 19:39:39.064 52   38.295
      52 38.295
      52 38.295
03/11/2025 19:39:38.647 29   38.255
      29 38.255
      29 38.255
03/11/2025 19:38:59.595 1   38.295
      1 38.295
      1 38.295
03/11/2025 19:37:01.035 5   38.295
      5 38.295
      5 38.295
03/11/2025 19:36:54.263 26   38.295
      26 38.295
      26 38.295
03/11/2025 19:34:44.634 30   38.23
      30 38.23
      30 38.23
03/11/2025 19:34:33.715 3   38.21
      3 38.21
      3 38.21
03/11/2025 19:34:09.556 14   38.285
      14 38.285
      14 38.285
03/11/2025 19:33:52.348 27   38.28
      27 38.28
      27 38.28
03/11/2025 19:30:55.753 2   38.265
      2 38.265
      2 38.265
03/11/2025 19:29:22.588 13   38.26
      13 38.26
      13 38.26
03/11/2025 19:28:52.271 24   38.185
      24 38.185
      24 38.185
03/11/2025 19:28:52.203 3   38.265
      3 38.265
      3 38.265
03/11/2025 19:25:52.584 50   38.195
      50 38.195
      50 38.195
03/11/2025 19:25:32.463 1   38.275
      1 38.275
      1 38.275
03/11/2025 19:25:31.555 1   38.275
      1 38.275
      1 38.275
03/11/2025 19:25:21.485 1   38.28
      1 38.28
      1 38.28
03/11/2025 19:25:14.015 100   38.28
      100 38.28
      100 38.28
03/11/2025 19:24:56.050 55   38.19
      55 38.19
      55 38.19
03/11/2025 19:24:53.637 146   38.19
      146 38.19
      146 38.19
03/11/2025 19:24:24.617 120   38.265
      90 38.265
      120 38.265
      30 38.265
03/11/2025 19:23:55.877 1   38.26
      1 38.26
      1 38.26
03/11/2025 19:23:02.183 6   38.26
      6 38.26
      6 38.26
03/11/2025 19:22:33.270 4   38.19
      4 38.19
      4 38.19
03/11/2025 19:22:20.796 2   38.26
      2 38.26
      2 38.26
03/11/2025 19:22:20.494 2   38.26
      2 38.26
      2 38.26
03/11/2025 19:22:12.005 8   38.18
      8 38.18
      8 38.18
03/11/2025 19:21:12.718 800   38.265
      800 38.265
      800 38.265
03/11/2025 19:20:24.375 11   38.27
      11 38.27
      11 38.27
03/11/2025 19:20:24.072 1   38.27
      1 38.27
      1 38.27
03/11/2025 19:19:33.069 3   38.195
      3 38.195
      3 38.195
03/11/2025 19:19:28.551 80   38.275
      80 38.275
      80 38.275
03/11/2025 19:19:03.784 1   38.27
      1 38.27
      1 38.27
03/11/2025 19:18:49.842 80   38.19
      80 38.19
      80 38.19
03/11/2025 19:17:56.266 10   38.185
      10 38.185
      10 38.185
03/11/2025 19:17:29.184 3   38.26
      3 38.26
      3 38.26
03/11/2025 19:17:28.681 1   38.26
      1 38.26
      1 38.26
03/11/2025 19:15:46.557 1   38.27
      1 38.27
      1 38.27
03/11/2025 19:15:23.308 4   38.265
      4 38.265
      4 38.265
03/11/2025 19:15:23.129 6   38.265
      6 38.265
      6 38.265
03/11/2025 19:14:22.798 261   38.27
      261 38.27
      169 38.27
      92 38.27
03/11/2025 19:13:14.856 289   38.20
      289 38.20
      289 38.20
03/11/2025 19:12:42.696 19   38.19
      19 38.19
      19 38.19
03/11/2025 19:12:21.257 2   38.27
      2 38.27
      2 38.27
03/11/2025 19:11:01.757 1   38.265
      1 38.265
      1 38.265
03/11/2025 19:10:45.957 3   38.265
      3 38.265
      3 38.265
03/11/2025 19:10:32.712 70   38.26
      70 38.26
      70 38.26
03/11/2025 19:09:03.108 8   38.255
      8 38.255
      8 38.255
03/11/2025 19:08:26.341 650   38.175
      384 38.175
      266 38.175
      650 38.175
03/11/2025 19:08:09.541 26   38.25
      26 38.25
      26 38.25
03/11/2025 19:08:08.789 3   38.25
      3 38.25
      3 38.25
03/11/2025 19:07:39.990 6   38.165
      6 38.165
      6 38.165
03/11/2025 19:07:33.580 3   38.175
      3 38.175
      3 38.175
03/11/2025 19:07:27.237 2   38.255
      2 38.255
      2 38.255
03/11/2025 19:06:56.248 15   38.255
      15 38.255
      15 38.255
03/11/2025 19:06:45.553 4   38.255
      4 38.255
      4 38.255
03/11/2025 19:05:53.301 9   38.26
      9 38.26
      9 38.26
03/11/2025 19:04:53.294 8   38.255
      8 38.255
      8 38.255
03/11/2025 19:04:41.792 143   38.175
      143 38.175
      143 38.175
03/11/2025 19:03:48.414 160   38.17
      160 38.17
      160 38.17
03/11/2025 19:02:38.748 19   38.175
      19 38.175
      19 38.175
03/11/2025 19:02:34.456 52   38.255
      52 38.255
      52 38.255
03/11/2025 19:02:15.545 13   38.25
      13 38.25
      13 38.25
03/11/2025 19:01:01.999 5   38.26
      5 38.26
      5 38.26
03/11/2025 18:59:46.293 2   38.265
      2 38.265
      2 38.265
03/11/2025 18:58:44.612 5   38.27
      5 38.27
      5 38.27
03/11/2025 18:57:56.621 1   38.27
      1 38.27
      1 38.27
03/11/2025 18:57:42.466 100   38.27
      100 38.27
      100 38.27
03/11/2025 18:56:30.161 6   38.265
      6 38.265
      6 38.265
03/11/2025 18:55:36.146 1   38.26
      1 38.26
      1 38.26
03/11/2025 18:55:11.839 20   38.18
      20 38.18
      20 38.18
03/11/2025 18:54:33.747 3   38.175
      3 38.175
      3 38.175
03/11/2025 18:54:18.551 6   38.25
      6 38.25
      6 38.25
03/11/2025 18:53:41.822 2   38.255
      2 38.255
      2 38.255
03/11/2025 18:53:39.461 1   38.255
      1 38.255
      1 38.255
03/11/2025 18:52:50.501 1   38.245
      1 38.245
      1 38.245
03/11/2025 18:52:39.896 119   38.25
      119 38.25
      119 38.25
03/11/2025 18:52:24.849 30   38.245
      30 38.245
      30 38.245
03/11/2025 18:51:50.806 5   38.175
      5 38.175
      5 38.175
03/11/2025 18:51:12.926 15   38.185
      15 38.185
      15 38.185
03/11/2025 18:50:47.086 26   38.25
      26 38.25
      26 38.25
03/11/2025 18:50:45.299 395   38.17
      395 38.17
      395 38.17
03/11/2025 18:50:30.084 1   38.25
      1 38.25
      1 38.25
03/11/2025 18:50:07.848 1   38.255
      1 38.255
      1 38.255
03/11/2025 18:49:45.111 4   38.255
      4 38.255
      4 38.255
03/11/2025 18:49:13.309 15   38.18
      15 38.18
      15 38.18
03/11/2025 18:48:24.668 12   38.18
      12 38.18
      12 38.18
03/11/2025 18:46:59.223 130   38.175
      130 38.175
      130 38.175
03/11/2025 18:46:34.327 3   38.17
      3 38.17
      3 38.17
03/11/2025 18:46:00.610 2   38.245
      2 38.245
      2 38.245
03/11/2025 18:46:00.008 2   38.245
      2 38.245
      2 38.245
03/11/2025 18:45:35.452 3   38.25
      3 38.25
      3 38.25
03/11/2025 18:45:05.342 22   38.155
      22 38.155
      22 38.155
03/11/2025 18:44:33.571 1 000   38.195
      1 000 38.195
      1 000 38.195
03/11/2025 18:44:18.064 200   38.195
      200 38.195
      200 38.195
03/11/2025 18:43:27.055 4   38.24
      4 38.24
      4 38.24
03/11/2025 18:42:32.722 3   38.155
      3 38.155
      3 38.155
03/11/2025 18:42:31.348 27   38.20
      27 38.20
      27 38.20
03/11/2025 18:42:09.981 1   38.235
      1 38.235
      1 38.235
03/11/2025 18:42:09.788 4   38.235
      4 38.235
      4 38.235
03/11/2025 18:42:09.078 11   38.235
      11 38.235
      11 38.235
03/11/2025 18:41:55.119 50   38.195
      50 38.195
      50 38.195
03/11/2025 18:39:47.993 46   38.15
      46 38.15
      46 38.15
03/11/2025 18:39:11.417 520   38.195
      520 38.195
      520 38.195
03/11/2025 18:39:10.555 14   38.195
      14 38.195
      14 38.195
03/11/2025 18:39:01.699 2   38.195
      2 38.195
      2 38.195
03/11/2025 18:38:41.074 6   38.195
      6 38.195
      6 38.195
03/11/2025 18:37:48.255 170   38.195
      170 38.195
      170 38.195
03/11/2025 18:37:29.532 15   38.16
      15 38.16
      15 38.16
03/11/2025 18:37:16.148 86   38.24
      86 38.24
      86 38.24
03/11/2025 18:37:01.381 7   38.15
      7 38.15
      7 38.15
03/11/2025 18:37:00.143 9   38.195
      9 38.195
      9 38.195
03/11/2025 18:36:48.881 1   38.195
      1 38.195
      1 38.195
03/11/2025 18:36:40.460 2   38.195
      2 38.195
      2 38.195
03/11/2025 18:36:35.099 40   38.195
      40 38.195
      40 38.195
03/11/2025 18:36:11.545 2   38.135
      2 38.135
      2 38.135
03/11/2025 18:35:31.597 5   38.195
      2 38.195
      5 38.195
      3 38.195
03/11/2025 18:33:47.478 52   38.195
      52 38.195
      52 38.195
03/11/2025 18:32:33.404 4   38.12
      4 38.12
      4 38.12
03/11/2025 18:32:26.770 1   38.195
      1 38.195
      1 38.195
03/11/2025 18:32:17.425 130   38.19
      130 38.19
      130 38.19
03/11/2025 18:32:15.896 106   38.19
      106 38.19
      106 38.19
03/11/2025 18:31:19.433 15   38.175
      15 38.175
      15 38.175
03/11/2025 18:28:10.885 6   38.165
      6 38.165
      6 38.165
03/11/2025 18:27:54.779 15   38.095
      15 38.095
      15 38.095
03/11/2025 18:27:36.467 4   38.175
      4 38.175
      4 38.175
03/11/2025 18:27:05.374 1   38.17
      1 38.17
      1 38.17
03/11/2025 18:27:03.864 1   38.095
      1 38.095
      1 38.095
03/11/2025 18:26:32.071 1   38.155
      1 38.155
      1 38.155
03/11/2025 18:26:07.620 5   38.095
      5 38.095
      5 38.095
03/11/2025 18:26:06.565 46   38.095
      46 38.095
      44 38.095
      2 38.095
03/11/2025 18:24:35.920 130   38.195
      130 38.195
      130 38.195
03/11/2025 18:24:17.866 889   38.125
      100 38.125
      889 38.125
      789 38.125
03/11/2025 18:23:53.472 1   38.195
      1 38.195
      1 38.195
03/11/2025 18:23:27.775 2   38.195
      2 38.195
      2 38.195
03/11/2025 18:22:33.680 3   38.135
      3 38.135
      3 38.135
03/11/2025 18:22:25.330 1   38.195
      1 38.195
      1 38.195
03/11/2025 18:21:08.847 5   38.195
      5 38.195
      5 38.195
03/11/2025 18:21:00.706 31   38.125
      31 38.125
      31 38.125
03/11/2025 18:20:53.380 10   38.195
      10 38.195
      10 38.195
03/11/2025 18:20:31.743 3   38.195
      3 38.195
      3 38.195
03/11/2025 18:17:28.324 10   38.195
      10 38.195
      10 38.195
03/11/2025 18:17:03.974 14   38.195
      14 38.195
      14 38.195
03/11/2025 18:16:35.304 14   38.195
      14 38.195
      14 38.195
03/11/2025 18:15:34.327 3   38.155
      3 38.155
      3 38.155
03/11/2025 18:15:23.975 19   38.195
      3 38.195
      19 38.195
      16 38.195
03/11/2025 18:14:26.291 65   38.195
      65 38.195
      65 38.195
03/11/2025 18:14:00.162 110   38.195
      110 38.195
      110 38.195
03/11/2025 18:13:52.705 6   38.195
      6 38.195
      6 38.195
03/11/2025 18:13:44.546 75   38.195
      75 38.195
      75 38.195
03/11/2025 18:13:37.817 53   38.195
      53 38.195
      53 38.195
03/11/2025 18:13:30.657 1   38.195
      1 38.195
      1 38.195
03/11/2025 18:10:55.493 55   38.135
      55 38.135
      55 38.135
03/11/2025 18:10:54.402 1   38.21
      1 38.21
      1 38.21
03/11/2025 18:10:52.281 2   38.21
      2 38.21
      2 38.21
03/11/2025 18:10:30.273 21   38.13
      21 38.13
      4 38.13
      17 38.13
03/11/2025 18:10:12.636 83   38.205
      83 38.205
      83 38.205
03/11/2025 18:09:56.425 236   38.21
      236 38.21
      236 38.21
03/11/2025 18:09:32.892 3   38.13
      3 38.13
      1 38.13
      2 38.13
03/11/2025 18:09:25.044 2   38.205
      2 38.205
      2 38.205
03/11/2025 18:08:46.292 219   38.195
      219 38.195
      219 38.195
03/11/2025 18:07:55.704 7   38.105
      7 38.105
      7 38.105
03/11/2025 18:07:52.076 1   38.185
      1 38.185
      1 38.185
03/11/2025 18:07:08.748 100   38.10
      100 38.10
      100 38.10
03/11/2025 18:06:15.846 10   38.175
      10 38.175
      10 38.175
03/11/2025 18:05:38.270 100   38.095
      100 38.095
      100 38.095
03/11/2025 18:05:15.212 1   38.17
      1 38.17
      1 38.17
03/11/2025 18:04:52.790 1   38.16
      1 38.16
      1 38.16
03/11/2025 18:04:51.969 5   38.16
      5 38.16
      5 38.16
03/11/2025 18:04:51.566 2   38.16
      2 38.16
      2 38.16
03/11/2025 18:04:30.094 148   38.165
      148 38.165
      148 38.165
03/11/2025 18:03:02.804 3   38.095
      3 38.095
      3 38.095
03/11/2025 18:02:52.254 1   38.18
      1 38.18
      1 38.18
03/11/2025 18:02:37.649 14   38.175
      14 38.175
      14 38.175
03/11/2025 18:02:25.071 4   38.175
      4 38.175
      4 38.175
03/11/2025 18:02:12.702 78   38.17
      78 38.17
      78 38.17
03/11/2025 18:02:05.145 2   38.165
      2 38.165
      2 38.165
03/11/2025 18:01:38.184 1   38.165
      1 38.165
      1 38.165
03/11/2025 18:01:12.450 92   38.165
      92 38.165
      92 38.165
03/11/2025 18:00:26.686 7   38.18
      7 38.18
      7 38.18
03/11/2025 17:59:38.951 27   38.215
      27 38.215
      27 38.215
03/11/2025 17:59:25.365 4   38.21
      4 38.21
      4 38.21
03/11/2025 17:59:11.013 30   38.215
      30 38.215
      30 38.215
03/11/2025 17:58:33.748 1   38.21
      1 38.21
      1 38.21
03/11/2025 17:58:11.362 20   38.205
      20 38.205
      20 38.205
03/11/2025 17:58:05.163 3   38.13
      3 38.13
      3 38.13
03/11/2025 17:57:46.155 1   38.195
      1 38.195
      1 38.195
03/11/2025 17:57:30.149 1   38.195
      1 38.195
      1 38.195
03/11/2025 17:57:29.140 60   38.20
      60 38.20
      60 38.20
03/11/2025 17:57:06.000 3   38.20
      3 38.20
      3 38.20
03/11/2025 17:57:02.675 20   38.115
      20 38.115
      20 38.115
03/11/2025 17:56:09.230 262   38.18
      262 38.18
      262 38.18
03/11/2025 17:56:06.797 11   38.175
      11 38.175
      11 38.175
03/11/2025 17:56:02.632 30   38.18
      30 38.18
      30 38.18
03/11/2025 17:55:10.158 53   38.095
      53 38.095
      53 38.095
03/11/2025 17:54:19.609 1   38.16
      1 38.16
      1 38.16
03/11/2025 17:54:18.292 13   38.16
      13 38.16
      13 38.16

       

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