iShs Core S&P 500 UC.ETF USDD

266

246

52.1239

Date Time Volume Order Volume Price
14/05/2025 12:16:12.819 6   52.1239
      6 52.1239
      6 52.1239
14/05/2025 12:13:20.200 85   52.1219
      85 52.1219
      85 52.1219
14/05/2025 12:12:05.805 1   52.1119
      1 52.1119
      1 52.1119
14/05/2025 12:11:27.219 2   52.0981
      2 52.0981
      2 52.0981
14/05/2025 12:08:00.197 3   52.0959
      3 52.0959
      3 52.0959
14/05/2025 12:05:56.589 4   52.0899
      4 52.0899
      4 52.0899
14/05/2025 12:05:55.076 104   52.0741
      104 52.0741
      104 52.0741
14/05/2025 11:53:54.082 1   52.0639
      1 52.0639
      1 52.0639
14/05/2025 11:53:14.119 1   52.0779
      1 52.0779
      1 52.0779
14/05/2025 11:52:13.733 10   52.0621
      10 52.0621
      10 52.0621
14/05/2025 11:43:18.099 82   52.0601
      82 52.0601
      82 52.0601
14/05/2025 11:39:58.598 3   52.0961
      3 52.0961
      3 52.0961
14/05/2025 11:39:48.022 2   52.1099
      2 52.1099
      2 52.1099
14/05/2025 11:37:48.526 1   52.1019
      1 52.1019
      1 52.1019
14/05/2025 11:37:12.403 1   52.1059
      1 52.1059
      1 52.1059
14/05/2025 11:24:58.943 1   52.1059
      1 52.1059
      1 52.1059
14/05/2025 11:17:29.630 2   52.0959
      2 52.0959
      2 52.0959
14/05/2025 11:15:01.829 5   52.10
      5 52.10
      5 52.10
14/05/2025 11:13:36.865 32   52.1261
      32 52.1261
      32 52.1261
14/05/2025 11:04:16.070 479   52.16
      479 52.16
      479 52.16
14/05/2025 11:01:40.777 4   52.2159
      4 52.2159
      4 52.2159
14/05/2025 10:59:20.030 20   52.2001
      20 52.2001
      20 52.2001
14/05/2025 10:54:39.265 2   52.2479
      2 52.2479
      2 52.2479
14/05/2025 10:51:17.724 15   52.2381
      15 52.2381
      15 52.2381
14/05/2025 10:50:53.844 4   52.2301
      4 52.2301
      4 52.2301
14/05/2025 10:50:29.499 10   52.2499
      10 52.2499
      10 52.2499
14/05/2025 10:48:12.738 1   52.2119
      1 52.2119
      1 52.2119
14/05/2025 10:41:53.165 45   52.1861
      45 52.1861
      45 52.1861
14/05/2025 10:41:09.621 1   52.1919
      1 52.1919
      1 52.1919
14/05/2025 10:36:30.566 15   52.2161
      15 52.2161
      15 52.2161
14/05/2025 10:33:32.618 5   52.2079
      5 52.2079
      5 52.2079
14/05/2025 10:33:31.976 3   52.1941
      3 52.1941
      3 52.1941
14/05/2025 10:33:26.348 10   52.2139
      10 52.2139
      10 52.2139
14/05/2025 10:32:20.828 2   52.2019
      2 52.2019
      2 52.2019
14/05/2025 10:31:56.472 1   52.2099
      1 52.2099
      1 52.2099
14/05/2025 10:30:51.246 3   52.2041
      3 52.2041
      3 52.2041
14/05/2025 10:30:23.086 2   52.2199
      2 52.2199
      2 52.2199
14/05/2025 10:29:50.408 4   52.2001
      4 52.2001
      4 52.2001
14/05/2025 10:29:18.288 14   52.1961
      14 52.1961
      14 52.1961
14/05/2025 10:28:46.773 115   52.2079
      115 52.2079
      115 52.2079
14/05/2025 10:28:28.855 1   52.1939
      1 52.1939
      1 52.1939
14/05/2025 10:26:25.838 6   52.1639
      6 52.1639
      6 52.1639
14/05/2025 10:26:18.558 3   52.1481
      3 52.1481
      3 52.1481
14/05/2025 10:26:06.282 20   52.1639
      20 52.1639
      20 52.1639
14/05/2025 10:25:19.690 1   52.1819
      1 52.1819
      1 52.1819
14/05/2025 10:24:16.705 12   52.1699
      12 52.1699
      12 52.1699
14/05/2025 10:22:26.169 1   52.21
      1 52.21
      1 52.21
14/05/2025 10:19:47.516 47   52.2159
      47 52.2159
      47 52.2159
14/05/2025 10:19:28.885 1   52.2181
      1 52.2181
      1 52.2181
14/05/2025 10:11:25.988 1   52.2019
      1 52.2019
      1 52.2019
14/05/2025 10:08:45.834 39   52.1859
      39 52.1859
      39 52.1859
14/05/2025 10:07:57.336 5   52.1919
      5 52.1919
      5 52.1919
14/05/2025 10:07:37.208 1   52.2259
      1 52.2259
      1 52.2259
14/05/2025 10:05:58.702 1   52.2539
      1 52.2539
      1 52.2539
14/05/2025 10:03:33.144 47   52.2979
      47 52.2979
      47 52.2979
14/05/2025 10:01:07.469 1   52.3719
      1 52.3719
      1 52.3719
14/05/2025 09:59:10.375 350   52.3439
      350 52.3439
      350 52.3439
14/05/2025 09:52:52.908 24   52.3681
      24 52.3681
      24 52.3681
14/05/2025 09:47:23.197 2   52.3859
      2 52.3859
      2 52.3859
14/05/2025 09:46:40.733 3   52.3661
      3 52.3661
      3 52.3661
14/05/2025 09:46:02.882 1   52.3799
      1 52.3799
      1 52.3799
14/05/2025 09:45:53.950 103   52.3819
      103 52.3819
      103 52.3819
14/05/2025 09:45:10.236 2   52.3779
      2 52.3779
      2 52.3779
14/05/2025 09:44:26.908 85   52.3801
      85 52.3801
      85 52.3801
14/05/2025 09:43:14.086 20   52.3919
      20 52.3919
      20 52.3919
14/05/2025 09:43:10.356 2   52.3919
      2 52.3919
      2 52.3919
14/05/2025 09:42:29.690 10   52.3899
      10 52.3899
      10 52.3899
14/05/2025 09:39:53.491 39   52.3559
      39 52.3559
      39 52.3559
14/05/2025 09:39:09.928 1   52.3859
      1 52.3859
      1 52.3859
14/05/2025 09:38:54.031 20   52.3821
      20 52.3821
      20 52.3821
14/05/2025 09:38:10.964 3   52.3981
      3 52.3981
      3 52.3981
14/05/2025 09:37:45.401 1   52.4199
      1 52.4199
      1 52.4199
14/05/2025 09:37:38.553 1   52.4259
      1 52.4259
      1 52.4259
14/05/2025 09:32:30.098 29   52.4319
      29 52.4319
      29 52.4319
14/05/2025 09:31:22.376 2   52.3961
      2 52.3961
      2 52.3961
14/05/2025 09:29:02.251 1   52.4179
      1 52.4179
      1 52.4179
14/05/2025 09:28:02.874 1   52.4079
      1 52.4079
      1 52.4079
14/05/2025 09:27:43.456 3   52.4001
      3 52.4001
      3 52.4001
14/05/2025 09:27:32.585 5   52.4199
      5 52.4199
      5 52.4199
14/05/2025 09:27:13.175 1   52.4259
      1 52.4259
      1 52.4259
14/05/2025 09:27:13.080 1   52.4259
      1 52.4259
      1 52.4259
14/05/2025 09:27:10.955 1   52.4279
      1 52.4279
      1 52.4279
14/05/2025 09:27:01.683 1   52.4319
      1 52.4319
      1 52.4319
14/05/2025 09:26:54.232 6   52.4221
      6 52.4221
      6 52.4221
14/05/2025 09:26:49.708 1   52.4399
      1 52.4399
      1 52.4399
14/05/2025 09:26:49.203 1   52.4399
      1 52.4399
      1 52.4399
14/05/2025 09:26:44.170 1   52.4519
      1 52.4519
      1 52.4519
14/05/2025 09:26:40.337 1   52.4539
      1 52.4539
      1 52.4539
14/05/2025 09:26:34.111 1   52.4479
      1 52.4479
      1 52.4479
14/05/2025 09:26:16.700 1   52.4439
      1 52.4439
      1 52.4439
14/05/2025 09:26:11.210 1   52.4359
      1 52.4359
      1 52.4359
14/05/2025 09:26:11.154 1   52.4359
      1 52.4359
      1 52.4359
14/05/2025 09:26:10.959 1   52.4359
      1 52.4359
      1 52.4359
14/05/2025 09:26:07.932 1   52.4241
      1 52.4241
      1 52.4241
14/05/2025 09:26:03.508 11   52.4241
      11 52.4241
      11 52.4241
14/05/2025 09:25:39.634 1   52.4419
      1 52.4419
      1 52.4419
14/05/2025 09:25:39.029 1   52.4419
      1 52.4419
      1 52.4419
14/05/2025 09:25:37.624 1   52.4439
      1 52.4439
      1 52.4439
14/05/2025 09:25:37.420 1   52.4439
      1 52.4439
      1 52.4439
14/05/2025 09:25:37.217 1   52.4439
      1 52.4439
      1 52.4439
14/05/2025 09:25:36.014 1   52.4439
      1 52.4439
      1 52.4439
14/05/2025 09:25:31.790 1   52.4439
      1 52.4439
      1 52.4439
14/05/2025 09:25:30.839 3   52.4399
      3 52.4399
      3 52.4399
14/05/2025 09:25:15.916 1   52.4379
      1 52.4379
      1 52.4379
14/05/2025 09:25:15.084 3   52.4341
      3 52.4341
      3 52.4341
14/05/2025 09:25:13.571 1   52.4459
      1 52.4459
      1 52.4459
14/05/2025 09:25:12.866 1   52.4479
      1 52.4479
      1 52.4479
14/05/2025 09:25:09.857 1   52.4499
      1 52.4499
      1 52.4499
14/05/2025 09:25:06.219 1   52.4499
      1 52.4499
      1 52.4499
14/05/2025 09:25:05.889 7   52.45
      7 52.45
      7 52.45
14/05/2025 09:24:42.257 1   52.4619
      1 52.4619
      1 52.4619
14/05/2025 09:24:42.063 1   52.4619
      1 52.4619
      1 52.4619
14/05/2025 09:24:41.151 1   52.4619
      1 52.4619
      1 52.4619
14/05/2025 09:24:38.748 1   52.4619
      1 52.4619
      1 52.4619
14/05/2025 09:24:31.584 1   52.4659
      1 52.4659
      1 52.4659
14/05/2025 09:24:26.045 4   52.4601
      4 52.4601
      4 52.4601
14/05/2025 09:24:12.452 6   52.4659
      6 52.4659
      6 52.4659
14/05/2025 09:23:38.130 2   52.4699
      2 52.4699
      2 52.4699
14/05/2025 09:23:35.108 1   52.4679
      1 52.4679
      1 52.4679
14/05/2025 09:23:33.952 1   52.4739
      1 52.4739
      1 52.4739
14/05/2025 09:22:36.849 1   52.4939
      1 52.4939
      1 52.4939
14/05/2025 09:22:13.405 1   52.4899
      1 52.4899
      1 52.4899
14/05/2025 09:22:11.897 1   52.4899
      1 52.4899
      1 52.4899
14/05/2025 09:22:10.989 5   52.4761
      5 52.4761
      5 52.4761
14/05/2025 09:21:40.411 1   52.5039
      1 52.5039
      1 52.5039
14/05/2025 09:21:40.106 1   52.5039
      1 52.5039
      1 52.5039
14/05/2025 09:21:39.119 95   52.5039
      95 52.5039
      95 52.5039
14/05/2025 09:21:35.999 1   52.5039
      1 52.5039
      1 52.5039
14/05/2025 09:21:33.787 4   52.5039
      4 52.5039
      4 52.5039
14/05/2025 09:20:38.001 1   52.5259
      1 52.5259
      1 52.5259
14/05/2025 09:20:08.722 2   52.5279
      2 52.5279
      2 52.5279
14/05/2025 09:19:43.067 4   52.5279
      4 52.5279
      4 52.5279
14/05/2025 09:19:42.359 1   52.5259
      1 52.5259
      1 52.5259
14/05/2025 09:19:12.110 500   52.54
      500 52.54
      500 52.54
14/05/2025 09:19:08.255 1   52.5459
      1 52.5459
      1 52.5459
14/05/2025 09:19:01.718 1   52.5439
      1 52.5439
      1 52.5439
14/05/2025 09:18:39.185 4   52.5401
      4 52.5401
      4 52.5401
14/05/2025 09:18:37.773 1   52.5519
      1 52.5519
      1 52.5519
14/05/2025 09:18:33.654 1   52.5619
      1 52.5619
      1 52.5619
14/05/2025 09:18:17.554 1   52.5679
      1 52.5679
      1 52.5679
14/05/2025 09:18:17.354 1   52.5679
      1 52.5679
      1 52.5679
14/05/2025 09:18:01.863 1   52.5659
      1 52.5659
      1 52.5659
14/05/2025 09:17:42.257 1   52.5579
      1 52.5579
      1 52.5579
14/05/2025 09:17:14.292 4   52.5421
      4 52.5421
      4 52.5421
14/05/2025 09:17:07.954 2   52.5539
      2 52.5539
      2 52.5539
14/05/2025 09:17:06.246 1   52.5539
      1 52.5539
      1 52.5539
14/05/2025 09:17:05.137 1   52.5539
      1 52.5539
      1 52.5539
14/05/2025 09:17:03.827 1   52.5539
      1 52.5539
      1 52.5539
14/05/2025 09:16:13.421 3   52.5639
      3 52.5639
      3 52.5639
14/05/2025 09:16:11.103 2   52.5599
      2 52.5599
      2 52.5599
14/05/2025 09:15:50.177 3   52.5481
      3 52.5481
      3 52.5481
14/05/2025 09:15:15.144 1   52.5639
      1 52.5639
      1 52.5639
14/05/2025 09:15:13.834 1   52.5639
      1 52.5639
      1 52.5639
14/05/2025 09:14:43.648 2   52.5659
      2 52.5659
      2 52.5659
14/05/2025 09:14:12.264 1   52.5699
      1 52.5699
      1 52.5699
14/05/2025 09:14:04.122 1   52.5659
      1 52.5659
      1 52.5659
14/05/2025 09:13:43.899 5   52.5461
      5 52.5461
      5 52.5461
14/05/2025 09:13:33.125 1   52.5659
      1 52.5659
      1 52.5659
14/05/2025 09:13:13.204 1   52.5699
      1 52.5699
      1 52.5699
14/05/2025 09:13:08.975 1   52.5699
      1 52.5699
      1 52.5699
14/05/2025 09:13:07.766 1   52.5699
      1 52.5699
      1 52.5699
14/05/2025 09:13:06.964 1   52.5679
      1 52.5679
      1 52.5679
14/05/2025 09:13:01.431 4   52.5581
      4 52.5581
      4 52.5581
14/05/2025 09:12:42.916 1   52.5579
      1 52.5579
      1 52.5579
14/05/2025 09:12:27.495 352   52.5401
      352 52.5401
      352 52.5401
14/05/2025 09:12:19.685 3   52.5499
      3 52.5499
      3 52.5499
14/05/2025 09:12:19.483 1   52.5499
      1 52.5499
      1 52.5499
14/05/2025 09:12:09.428 1   52.5499
      1 52.5499
      1 52.5499
14/05/2025 09:11:44.864 5   52.5399
      5 52.5399
      5 52.5399
14/05/2025 09:11:36.811 1   52.5379
      1 52.5379
      1 52.5379
14/05/2025 09:11:35.714 4   52.5281
      4 52.5281
      4 52.5281
14/05/2025 09:11:31.979 3   52.5399
      3 52.5399
      3 52.5399
14/05/2025 09:11:11.353 1   52.5299
      1 52.5299
      1 52.5299
14/05/2025 09:11:03.210 4   52.5239
      4 52.5239
      4 52.5239
14/05/2025 09:11:02.408 1   52.5239
      1 52.5239
      1 52.5239
14/05/2025 09:10:44.693 1   52.5179
      1 52.5179
      1 52.5179
14/05/2025 09:10:34.928 4   52.5139
      4 52.5139
      4 52.5139
14/05/2025 09:10:11.180 4   52.5001
      4 52.5001
      4 52.5001
14/05/2025 09:10:08.677 1   52.5199
      1 52.5199
      1 52.5199
14/05/2025 09:10:04.946 2   52.5119
      2 52.5119
      2 52.5119
14/05/2025 09:09:48.949 1   52.5079
      1 52.5079
      1 52.5079
14/05/2025 09:09:47.646 1   52.5079
      1 52.5079
      1 52.5079
14/05/2025 09:09:33.887 1   52.5079
      1 52.5079
      1 52.5079
14/05/2025 09:09:18.770 4   52.5059
      4 52.5059
      4 52.5059
14/05/2025 09:09:15.555 1   52.5059
      1 52.5059
      1 52.5059
14/05/2025 09:09:14.443 1   52.5059
      1 52.5059
      1 52.5059
14/05/2025 09:09:10.826 1   52.5019
      1 52.5019
      1 52.5019
14/05/2025 09:09:08.645 400   52.5019
      400 52.5019
      400 52.5019
14/05/2025 09:08:47.874 4   52.4921
      4 52.4921
      4 52.4921
14/05/2025 09:08:42.943 1   52.5019
      1 52.5019
      1 52.5019
14/05/2025 09:08:41.334 1   52.5019
      1 52.5019
      1 52.5019
14/05/2025 09:08:17.703 2   52.4741
      2 52.4741
      2 52.4741
14/05/2025 09:08:03.402 2   52.4919
      2 52.4919
      2 52.4919
14/05/2025 09:07:42.674 1   52.4959
      1 52.4959
      1 52.4959
14/05/2025 09:07:40.762 1   52.4959
      1 52.4959
      1 52.4959
14/05/2025 09:07:35.429 1   52.4919
      1 52.4919
      1 52.4919
14/05/2025 09:07:34.930 1   52.4919
      1 52.4919
      1 52.4919
14/05/2025 09:07:22.849 4   52.4821
      4 52.4821
      4 52.4821
14/05/2025 09:07:06.141 1   52.4919
      1 52.4919
      1 52.4919
14/05/2025 09:07:04.532 1   52.4939
      1 52.4939
      1 52.4939
14/05/2025 09:07:04.030 1   52.4939
      1 52.4939
      1 52.4939
14/05/2025 09:06:44.719 1   52.4939
      1 52.4939
      1 52.4939
14/05/2025 09:06:40.393 4   52.4921
      4 52.4921
      4 52.4921
14/05/2025 09:06:37.776 1   52.5059
      1 52.5059
      1 52.5059
14/05/2025 09:06:13.336 1   52.4959
      1 52.4959
      1 52.4959
14/05/2025 09:06:13.231 1   52.4959
      1 52.4959
      1 52.4959
14/05/2025 09:06:12.123 1   52.4939
      1 52.4939
      1 52.4939
14/05/2025 09:06:08.519 1   52.4939
      1 52.4939
      1 52.4939
14/05/2025 09:06:06.095 1   52.4959
      1 52.4959
      1 52.4959
14/05/2025 09:05:13.570 3   52.4701
      3 52.4701
      3 52.4701
14/05/2025 09:05:07.535 1   52.4819
      1 52.4819
      1 52.4819
14/05/2025 09:05:03.004 1   52.4819
      1 52.4819
      1 52.4819
14/05/2025 09:05:02.302 1   52.4819
      1 52.4819
      1 52.4819
14/05/2025 09:04:34.628 1   52.4859
      1 52.4859
      1 52.4859
14/05/2025 09:04:20.433 14   52.4741
      14 52.4741
      14 52.4741
14/05/2025 09:04:09.174 1   52.4739
      1 52.4739
      1 52.4739
14/05/2025 09:04:06.277 48   52.4962
      1 52.4962
      1 52.4962
      1 52.4962
      1 52.4962
      1 52.4962
      1 52.4962
      3 52.4962
      1 52.4962
      1 52.4962
      19 52.4962
      1 52.4962
      1 52.4962
      1 52.4962
      4 52.4962
      1 52.4962
      1 52.4962
      1 52.4962
      2 52.4962
      2 52.4962
      46 52.4962
      1 52.4962
      5 52.4962
14/05/2025 08:49:26.888 1   52.4441
      1 52.4441
      1 52.4441
14/05/2025 08:48:20.363 3   52.3699
      3 52.3699
      3 52.3699
14/05/2025 08:47:47.753 4   52.4398
      4 52.4398
      4 52.4398
14/05/2025 08:44:21.109 40   52.3952
      40 52.3952
      40 52.3952
14/05/2025 08:43:44.746 6   52.4609
      6 52.4609
      6 52.4609
14/05/2025 08:42:24.917 227   52.4739
      227 52.4739
      227 52.4739
14/05/2025 08:36:48.714 382   52.4756
      382 52.4756
      382 52.4756
14/05/2025 08:36:07.961 3   52.4927
      3 52.4927
      3 52.4927
14/05/2025 08:27:48.070 1   52.3893
      1 52.3893
      1 52.3893
14/05/2025 08:23:33.289 3   52.4396
      3 52.4396
      3 52.4396
14/05/2025 08:14:26.835 100   52.4733
      100 52.4733
      100 52.4733
14/05/2025 08:13:57.462 14   52.4803
      14 52.4803
      14 52.4803
14/05/2025 08:08:45.290 3   52.4376
      3 52.4376
      3 52.4376
14/05/2025 08:08:06.547 4   52.5089
      4 52.5089
      4 52.5089
14/05/2025 08:05:48.075 3   52.5157
      3 52.5157
      3 52.5157
14/05/2025 08:05:25.276 2   52.5049
      2 52.5049
      2 52.5049
14/05/2025 08:00:54.387 407   52.498
      407 52.498
      407 52.498
14/05/2025 08:00:29.740 17   52.5048
      17 52.5048
      17 52.5048
14/05/2025 08:00:20.573 30   52.438
      30 52.438
      30 52.438
14/05/2025 08:00:12.021 177   52.5036
      177 52.5036
      177 52.5036
14/05/2025 08:00:03.965 6   52.5006
      6 52.5006
      6 52.5006
14/05/2025 08:00:03.864 21   52.4324
      21 52.4324
      21 52.4324
14/05/2025 07:46:37.289 1 000   52.486
      1 000 52.486
      1 000 52.486
14/05/2025 07:46:09.814 50   52.492
      50 52.492
      50 52.492
14/05/2025 07:44:55.572 50   52.4899
      50 52.4899
      50 52.4899
14/05/2025 07:40:44.664 200   52.4879
      200 52.4879
      200 52.4879
14/05/2025 07:33:03.985 17   52.4109
      17 52.4109
      17 52.4109
14/05/2025 07:30:52.929 2   52.4205
      2 52.4205
      2 52.4205
14/05/2025 07:30:01.652 80   52.4903
      40 52.4903
      80 52.4903
      40 52.4903
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