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

2738

2353

38.135

       

Date Time Volume Order Volume Price
03/11/2025 17:14:10.208 66   38.135
      66 38.135
      66 38.135
03/11/2025 17:13:49.070 14   38.12
      14 38.12
      14 38.12
03/11/2025 17:13:47.869 4   38.115
      4 38.115
      4 38.115
03/11/2025 17:13:25.335 40   38.11
      40 38.11
      40 38.11
03/11/2025 17:13:03.872 150   38.125
      150 38.125
      150 38.125
03/11/2025 17:12:56.675 14   38.145
      14 38.145
      14 38.145
03/11/2025 17:12:22.582 9   38.135
      9 38.135
      9 38.135
03/11/2025 17:12:21.562 300   38.135
      300 38.135
      300 38.135
03/11/2025 17:11:43.911 1   38.15
      1 38.15
      1 38.15
03/11/2025 17:11:03.264 3   38.12
      3 38.12
      3 38.12
03/11/2025 17:10:55.934 6   38.125
      6 38.125
      6 38.125
03/11/2025 17:10:30.875 1   38.12
      1 38.12
      1 38.12
03/11/2025 17:10:29.554 13   38.12
      13 38.12
      13 38.12
03/11/2025 17:08:36.573 3   38.105
      3 38.105
      3 38.105
03/11/2025 17:08:21.976 2   38.11
      2 38.11
      2 38.11
03/11/2025 17:07:57.271 1   38.12
      1 38.12
      1 38.12
03/11/2025 17:07:53.903 1   38.125
      1 38.125
      1 38.125
03/11/2025 17:07:01.603 2   38.115
      2 38.115
      2 38.115
03/11/2025 17:06:30.644 262   38.115
      262 38.115
      262 38.115
03/11/2025 17:06:29.077 12   38.115
      12 38.115
      12 38.115
03/11/2025 17:05:55.365 115   38.13
      115 38.13
      115 38.13
03/11/2025 17:05:41.481 1   38.125
      1 38.125
      1 38.125
03/11/2025 17:05:09.368 55   38.12
      55 38.12
      55 38.12
03/11/2025 17:04:55.933 3   38.12
      3 38.12
      3 38.12
03/11/2025 17:04:08.653 95   38.115
      95 38.115
      95 38.115
03/11/2025 17:03:46.658 35   38.12
      35 38.12
      35 38.12
03/11/2025 17:03:22.095 1   38.115
      1 38.115
      1 38.115
03/11/2025 17:03:07.425 1   38.12
      1 38.12
      1 38.12
03/11/2025 17:02:50.421 3   38.11
      3 38.11
      3 38.11
03/11/2025 17:02:47.788 98   38.115
      98 38.115
      98 38.115
03/11/2025 17:02:38.748 6   38.12
      6 38.12
      6 38.12
03/11/2025 17:00:44.198 35   38.13
      35 38.13
      35 38.13
03/11/2025 17:00:00.614 1 039   38.15
      1 039 38.15
      1 039 38.15
03/11/2025 16:59:50.303 20   38.135
      20 38.135
      20 38.135
03/11/2025 16:59:28.908 5   38.16
      5 38.16
      5 38.16
03/11/2025 16:58:55.816 2   38.175
      2 38.175
      2 38.175
03/11/2025 16:58:37.378 131   38.165
      131 38.165
      131 38.165
03/11/2025 16:58:34.929 1 311   38.165
      1 311 38.165
      1 311 38.165
03/11/2025 16:58:32.968 3   38.16
      3 38.16
      3 38.16
03/11/2025 16:58:12.141 1   38.17
      1 38.17
      1 38.17
03/11/2025 16:58:07.814 1   38.17
      1 38.17
      1 38.17
03/11/2025 16:58:05.267 25   38.17
      25 38.17
      25 38.17
03/11/2025 16:57:09.944 52   38.145
      52 38.145
      52 38.145
03/11/2025 16:56:53.646 8   38.155
      8 38.155
      8 38.155
03/11/2025 16:56:44.391 1   38.155
      1 38.155
      1 38.155
03/11/2025 16:56:34.990 50   38.155
      50 38.155
      50 38.155
03/11/2025 16:56:01.139 2   38.14
      2 38.14
      2 38.14
03/11/2025 16:55:26.060 34   38.14
      34 38.14
      34 38.14
03/11/2025 16:54:50.881 1 250   38.14
      1 250 38.14
      1 250 38.14
03/11/2025 16:54:40.561 1   38.145
      1 38.145
      1 38.145
03/11/2025 16:54:29.692 2   38.155
      2 38.155
      2 38.155
03/11/2025 16:54:09.372 1   38.15
      1 38.15
      1 38.15
03/11/2025 16:53:36.072 9   38.165
      9 38.165
      9 38.165
03/11/2025 16:53:27.020 11   38.165
      11 38.165
      11 38.165
03/11/2025 16:52:52.514 1   38.14
      1 38.14
      1 38.14
03/11/2025 16:51:24.173 26   38.12
      26 38.12
      26 38.12
03/11/2025 16:50:34.501 3   38.11
      3 38.11
      3 38.11
03/11/2025 16:50:26.554 2   38.105
      2 38.105
      2 38.105
03/11/2025 16:49:49.706 13   38.075
      13 38.075
      13 38.075
03/11/2025 16:49:48.502 2   38.08
      2 38.08
      2 38.08
03/11/2025 16:49:35.696 15   38.07
      15 38.07
      15 38.07
03/11/2025 16:49:24.106 3   38.075
      3 38.075
      3 38.075
03/11/2025 16:49:13.650 289   38.08
      289 38.08
      289 38.08
03/11/2025 16:49:04.577 125   38.08
      125 38.08
      125 38.08
03/11/2025 16:48:13.115 79   38.105
      79 38.105
      79 38.105
03/11/2025 16:48:00.226 2   38.10
      2 38.10
      2 38.10
03/11/2025 16:46:39.019 27   38.125
      27 38.125
      27 38.125
03/11/2025 16:46:37.115 55   38.125
      55 38.125
      55 38.125
03/11/2025 16:46:27.892 6   38.125
      6 38.125
      6 38.125
03/11/2025 16:46:26.219 80   38.13
      80 38.13
      80 38.13
03/11/2025 16:46:24.090 14   38.125
      14 38.125
      14 38.125
03/11/2025 16:44:41.701 4   38.17
      4 38.17
      4 38.17
03/11/2025 16:44:24.701 27   38.15
      27 38.15
      27 38.15
03/11/2025 16:44:02.971 3   38.145
      3 38.145
      3 38.145
03/11/2025 16:43:43.556 1   38.15
      1 38.15
      1 38.15
03/11/2025 16:42:46.412 6   38.15
      6 38.15
      6 38.15
03/11/2025 16:42:31.016 2   38.155
      2 38.155
      2 38.155
03/11/2025 16:39:59.308 13   38.165
      13 38.165
      13 38.165
03/11/2025 16:39:07.737 112   38.145
      112 38.145
      112 38.145
03/11/2025 16:39:03.966 4   38.14
      4 38.14
      4 38.14
03/11/2025 16:38:50.793 1   38.135
      1 38.135
      1 38.135
03/11/2025 16:38:39.109 14   38.13
      14 38.13
      14 38.13
03/11/2025 16:38:27.239 1   38.13
      1 38.13
      1 38.13
03/11/2025 16:37:27.090 1   38.095
      1 38.095
      1 38.095
03/11/2025 16:37:23.782 821   38.09
      821 38.09
      819 38.09
      2 38.09
03/11/2025 16:36:05.398 9 000   38.10
      9 000 38.10
      9 000 38.10
03/11/2025 16:35:41.727 1 409   38.12
      1 409 38.12
      1 409 38.12
03/11/2025 16:34:53.187 990   38.105
      990 38.105
      990 38.105
03/11/2025 16:34:39.377 3   38.11
      3 38.11
      3 38.11
03/11/2025 16:34:00.339 119   38.11
      119 38.11
      119 38.11
03/11/2025 16:33:42.835 2   38.105
      2 38.105
      2 38.105
03/11/2025 16:33:40.367 1   38.11
      1 38.11
      1 38.11
03/11/2025 16:33:25.741 5   38.12
      5 38.12
      5 38.12
03/11/2025 16:33:15.185 660   38.125
      660 38.125
      660 38.125
03/11/2025 16:33:11.121 2   38.12
      2 38.12
      2 38.12
03/11/2025 16:32:18.346 27   38.115
      27 38.115
      27 38.115
03/11/2025 16:32:09.101 71   38.115
      71 38.115
      71 38.115
03/11/2025 16:31:41.809 1   38.14
      1 38.14
      1 38.14
03/11/2025 16:30:41.048 2   38.125
      2 38.125
      2 38.125
03/11/2025 16:30:25.809 1 700   38.13
      1 700 38.13
      1 700 38.13
03/11/2025 16:29:57.480 50   38.13
      50 38.13
      50 38.13
03/11/2025 16:29:33.678 3   38.115
      3 38.115
      3 38.115
03/11/2025 16:29:26.438 2   38.125
      2 38.125
      2 38.125
03/11/2025 16:29:18.457 11   38.125
      11 38.125
      11 38.125
03/11/2025 16:27:48.610 30   38.13
      30 38.13
      30 38.13
03/11/2025 16:27:04.282 4   38.13
      4 38.13
      4 38.13
03/11/2025 16:27:02.571 1   38.13
      1 38.13
      1 38.13
03/11/2025 16:26:37.528 54   38.15
      54 38.15
      54 38.15
03/11/2025 16:25:09.685 14   38.195
      14 38.195
      14 38.195
03/11/2025 16:24:52.208 1   38.20
      1 38.20
      1 38.20
03/11/2025 16:24:43.880 150   38.195
      150 38.195
      150 38.195
03/11/2025 16:23:56.274 1   38.215
      1 38.215
      1 38.215
03/11/2025 16:22:54.507 65   38.175
      65 38.175
      65 38.175
03/11/2025 16:22:16.186 4   38.175
      4 38.175
      4 38.175
03/11/2025 16:22:03.208 3   38.17
      3 38.17
      3 38.17
03/11/2025 16:21:53.050 38   38.18
      38 38.18
      38 38.18
03/11/2025 16:21:52.650 2   38.185
      2 38.185
      2 38.185
03/11/2025 16:21:13.617 53   38.175
      53 38.175
      53 38.175
03/11/2025 16:20:56.402 1   38.15
      1 38.15
      1 38.15
03/11/2025 16:20:39.771 250   38.165
      250 38.165
      250 38.165
03/11/2025 16:20:28.589 3   38.16
      3 38.16
      3 38.16
03/11/2025 16:19:46.721 14   38.18
      14 38.18
      14 38.18
03/11/2025 16:18:59.589 21   38.16
      21 38.16
      21 38.16
03/11/2025 16:18:22.311 250   38.17
      250 38.17
      250 38.17
03/11/2025 16:18:13.098 1   38.185
      1 38.185
      1 38.185
03/11/2025 16:18:05.753 1   38.155
      1 38.155
      1 38.155
03/11/2025 16:17:58.365 124   38.16
      124 38.16
      124 38.16
03/11/2025 16:17:52.872 6   38.165
      6 38.165
      6 38.165
03/11/2025 16:16:18.171 9   38.165
      9 38.165
      9 38.165
03/11/2025 16:15:59.796 11   38.165
      11 38.165
      11 38.165
03/11/2025 16:15:48.830 1   38.17
      1 38.17
      1 38.17
03/11/2025 16:15:42.130 1   38.17
      1 38.17
      1 38.17
03/11/2025 16:15:32.834 3   38.165
      3 38.165
      3 38.165
03/11/2025 16:15:18.649 7   38.17
      7 38.17
      7 38.17
03/11/2025 16:15:18.142 3   38.17
      3 38.17
      3 38.17
03/11/2025 16:14:57.820 1   38.18
      1 38.18
      1 38.18
03/11/2025 16:14:53.293 1   38.18
      1 38.18
      1 38.18
03/11/2025 16:14:45.222 2 040   38.19
      2 040 38.19
      2 040 38.19
03/11/2025 16:14:32.397 100   38.195
      100 38.195
      100 38.195
03/11/2025 16:14:13.169 10   38.21
      10 38.21
      10 38.21
03/11/2025 16:14:03.084 1   38.19
      1 38.19
      1 38.19
03/11/2025 16:13:35.008 11   38.225
      11 38.225
      11 38.225
03/11/2025 16:12:44.092 250   38.195
      250 38.195
      250 38.195
03/11/2025 16:12:20.030 50   38.185
      50 38.185
      50 38.185
03/11/2025 16:11:59.005 6   38.175
      6 38.175
      6 38.175
03/11/2025 16:11:43.247 27   38.165
      27 38.165
      27 38.165
03/11/2025 16:11:34.040 3   38.165
      3 38.165
      3 38.165
03/11/2025 16:11:21.459 3   38.17
      3 38.17
      3 38.17
03/11/2025 16:10:27.934 8   38.17
      8 38.17
      8 38.17
03/11/2025 16:10:02.878 3   38.165
      3 38.165
      3 38.165
03/11/2025 16:09:52.027 3 500   38.175
      3 500 38.175
      3 500 38.175
03/11/2025 16:09:51.561 6   38.175
      6 38.175
      6 38.175
03/11/2025 16:09:06.429 10   38.18
      10 38.18
      10 38.18
03/11/2025 16:08:58.582 500   38.16
      500 38.16
      500 38.16
03/11/2025 16:08:14.596 1   38.13
      1 38.13
      1 38.13
03/11/2025 16:08:12.835 49   38.12
      49 38.12
      49 38.12
03/11/2025 16:08:10.951 10   38.12
      10 38.12
      10 38.12
03/11/2025 16:07:53.592 2   38.105
      2 38.105
      2 38.105
03/11/2025 16:07:31.274 105   38.095
      105 38.095
      105 38.095
03/11/2025 16:07:28.997 3   38.105
      3 38.105
      3 38.105
03/11/2025 16:06:59.534 300   38.10
      300 38.10
      300 38.10
03/11/2025 16:06:18.394 3   38.115
      3 38.115
      3 38.115
03/11/2025 16:05:57.665 1   38.12
      1 38.12
      1 38.12
03/11/2025 16:05:23.650 5   38.165
      5 38.165
      5 38.165
03/11/2025 16:05:07.154 2   38.165
      2 38.165
      2 38.165
03/11/2025 16:05:05.635 14   38.165
      14 38.165
      14 38.165
03/11/2025 16:05:03.422 4   38.165
      4 38.165
      4 38.165
03/11/2025 16:04:47.628 1   38.17
      1 38.17
      1 38.17
03/11/2025 16:04:44.612 1   38.185
      1 38.185
      1 38.185
03/11/2025 16:04:39.487 50   38.195
      50 38.195
      50 38.195
03/11/2025 16:04:13.587 27   38.18
      27 38.18
      27 38.18
03/11/2025 16:03:40.454 1   38.175
      1 38.175
      1 38.175
03/11/2025 16:03:38.708 1   38.175
      1 38.175
      1 38.175
03/11/2025 16:03:25.623 105   38.185
      105 38.185
      105 38.185
03/11/2025 16:03:16.463 6   38.19
      6 38.19
      6 38.19
03/11/2025 16:02:58.611 136   38.17
      136 38.17
      136 38.17
03/11/2025 16:02:50.434 7   38.17
      7 38.17
      7 38.17
03/11/2025 16:02:47.410 1   38.175
      1 38.175
      1 38.175
03/11/2025 16:01:47.123 1   38.145
      1 38.145
      1 38.145
03/11/2025 16:01:37.030 10   38.155
      10 38.155
      10 38.155
03/11/2025 16:01:19.890 50   38.15
      50 38.15
      50 38.15
03/11/2025 16:01:10.192 6   38.155
      6 38.155
      6 38.155
03/11/2025 16:00:41.774 300   38.16
      300 38.16
      300 38.16
03/11/2025 16:00:40.566 270   38.17
      270 38.17
      270 38.17
03/11/2025 16:00:33.583 25   38.18
      25 38.18
      25 38.18
03/11/2025 16:00:01.481 3 122   38.535
      3 122 38.535
      3 122 38.535
03/11/2025 16:00:00.793 5   38.535
      5 38.535
      5 38.535
03/11/2025 15:59:59.633 200   38.535
      200 38.535
      200 38.535
03/11/2025 15:59:59.433 1 000   38.535
      962 38.535
      1 000 38.535
      38 38.535
03/11/2025 15:59:42.133 3   38.215
      3 38.215
      3 38.215
03/11/2025 15:59:33.417 3   38.22
      3 38.22
      3 38.22
03/11/2025 15:59:26.410 10   38.225
      10 38.225
      10 38.225
03/11/2025 15:59:09.881 2   38.205
      2 38.205
      2 38.205
03/11/2025 15:58:51.852 35   38.215
      35 38.215
      35 38.215
03/11/2025 15:58:48.158 1   38.215
      1 38.215
      1 38.215
03/11/2025 15:58:38.336 1   38.22
      1 38.22
      1 38.22
03/11/2025 15:58:01.368 4   38.225
      4 38.225
      4 38.225
03/11/2025 15:57:55.279 130   38.22
      130 38.22
      130 38.22
03/11/2025 15:57:23.748 4   38.22
      4 38.22
      4 38.22
03/11/2025 15:56:27.498 1   38.23
      1 38.23
      1 38.23
03/11/2025 15:56:20.944 1   38.24
      1 38.24
      1 38.24
03/11/2025 15:56:10.708 16   38.225
      16 38.225
      16 38.225
03/11/2025 15:55:41.607 8   38.215
      8 38.215
      8 38.215
03/11/2025 15:54:54.292 8   38.23
      8 38.23
      8 38.23
03/11/2025 15:54:50.874 27   38.23
      27 38.23
      27 38.23
03/11/2025 15:54:50.524 8   38.23
      8 38.23
      8 38.23
03/11/2025 15:54:18.134 14   38.245
      14 38.245
      14 38.245
03/11/2025 15:53:49.314 100   38.23
      100 38.23
      100 38.23
03/11/2025 15:53:42.044 8   38.245
      8 38.245
      8 38.245
03/11/2025 15:53:08.939 6   38.235
      6 38.235
      6 38.235
03/11/2025 15:53:03.701 3   38.22
      3 38.22
      3 38.22
03/11/2025 15:52:46.807 6   38.21
      6 38.21
      6 38.21
03/11/2025 15:52:45.449 136   38.205
      136 38.205
      136 38.205
03/11/2025 15:52:26.589 3   38.215
      3 38.215
      3 38.215
03/11/2025 15:51:51.878 1   38.22
      1 38.22
      1 38.22
03/11/2025 15:51:02.826 21   38.20
      7 38.20
      21 38.20
      14 38.20
03/11/2025 15:50:27.046 27   38.23
      27 38.23
      27 38.23
03/11/2025 15:50:25.976 950   38.22
      950 38.22
      950 38.22
03/11/2025 15:50:16.883 20   38.24
      20 38.24
      20 38.24
03/11/2025 15:50:10.033 31   38.25
      31 38.25
      31 38.25
03/11/2025 15:50:03.283 302   38.245
      302 38.245
      302 38.245
03/11/2025 15:49:51.050 3   38.26
      3 38.26
      3 38.26
03/11/2025 15:49:29.124 515   38.275
      515 38.275
      515 38.275
03/11/2025 15:48:41.206 1 226   38.27
      1 226 38.27
      1 226 38.27
03/11/2025 15:48:37.588 1   38.285
      1 38.285
      1 38.285
03/11/2025 15:48:14.054 13   38.285
      13 38.285
      13 38.285
03/11/2025 15:48:03.380 4   38.295
      4 38.295
      4 38.295
03/11/2025 15:47:29.982 40   38.31
      40 38.31
      40 38.31
03/11/2025 15:47:20.525 1   38.30
      1 38.30
      1 38.30
03/11/2025 15:47:19.417 73   38.295
      73 38.295
      73 38.295
03/11/2025 15:47:11.444 136   38.29
      136 38.29
      136 38.29
03/11/2025 15:46:52.050 1   38.30
      1 38.30
      1 38.30
03/11/2025 15:46:43.904 14   38.295
      14 38.295
      14 38.295
03/11/2025 15:46:42.399 1   38.285
      1 38.285
      1 38.285
03/11/2025 15:46:39.890 4   38.285
      4 38.285
      4 38.285
03/11/2025 15:46:34.784 8   38.29
      8 38.29
      8 38.29
03/11/2025 15:46:34.188 50   38.30
      50 38.30
      50 38.30
03/11/2025 15:46:19.564 2   38.315
      2 38.315
      2 38.315
03/11/2025 15:45:53.595 2   38.32
      2 38.32
      2 38.32
03/11/2025 15:45:40.445 130   38.295
      130 38.295
      130 38.295
03/11/2025 15:45:33.897 3   38.28
      3 38.28
      3 38.28
03/11/2025 15:45:15.712 25   38.30
      25 38.30
      25 38.30
03/11/2025 15:45:04.626 7   38.295
      7 38.295
      7 38.295
03/11/2025 15:44:47.419 1   38.305
      1 38.305
      1 38.305
03/11/2025 15:44:24.603 2   38.295
      2 38.295
      2 38.295
03/11/2025 15:44:12.417 1   38.295
      1 38.295
      1 38.295
03/11/2025 15:44:04.569 3   38.30
      3 38.30
      3 38.30
03/11/2025 15:42:40.779 15   38.285
      15 38.285
      15 38.285
03/11/2025 15:42:26.672 52   38.30
      52 38.30
      52 38.30
03/11/2025 15:42:20.555 28   38.28
      28 38.28
      28 38.28
03/11/2025 15:41:51.626 1   38.315
      1 38.315
      1 38.315
03/11/2025 15:41:43.433 40   38.315
      40 38.315
      40 38.315
03/11/2025 15:41:20.325 300   38.30
      300 38.30
      300 38.30
03/11/2025 15:40:35.359 8   38.30
      8 38.30
      8 38.30
03/11/2025 15:40:04.786 3   38.295
      3 38.295
      3 38.295
03/11/2025 15:40:03.781 16   38.295
      16 38.295
      16 38.295
03/11/2025 15:39:54.433 140   38.31
      140 38.31
      140 38.31
03/11/2025 15:39:50.906 1   38.31
      1 38.31
      1 38.31
03/11/2025 15:39:01.811 4   38.30
      4 38.30
      3 38.30
      1 38.30
03/11/2025 15:38:51.255 15   38.305
      15 38.305
      15 38.305
03/11/2025 15:38:50.653 1   38.31
      1 38.31
      1 38.31
03/11/2025 15:38:34.966 3   38.31
      3 38.31
      3 38.31
03/11/2025 15:38:34.881 4   38.305
      4 38.305
      4 38.305
03/11/2025 15:38:28.628 14   38.32
      14 38.32
      14 38.32
03/11/2025 15:38:23.383 2   38.33
      2 38.33
      2 38.33
03/11/2025 15:38:15.754 80   38.335
      80 38.335
      80 38.335
03/11/2025 15:37:53.732 212   38.33
      212 38.33
      212 38.33
03/11/2025 15:37:49.300 1   38.35
      1 38.35
      1 38.35
03/11/2025 15:37:28.352 3   38.355
      3 38.355
      3 38.355
03/11/2025 15:37:23.951 40   38.35
      40 38.35
      40 38.35
03/11/2025 15:36:42.270 13 155   38.34
      13 155 38.34
      13 155 38.34
03/11/2025 15:36:34.349 332   38.34
      332 38.34
      332 38.34
03/11/2025 15:36:07.683 4   38.345
      4 38.345
      4 38.345
03/11/2025 15:35:50.309 1 544   38.36
      1 544 38.36
      1 544 38.36
03/11/2025 15:35:34.744 130   38.37
      130 38.37
      130 38.37
03/11/2025 15:35:23.053 7   38.385
      7 38.385
      7 38.385
03/11/2025 15:35:20.440 7   38.39
      7 38.39
      7 38.39
03/11/2025 15:35:10.776 1 000   38.40
      1 000 38.40
      1 000 38.40
03/11/2025 15:34:42.447 1   38.435
      1 38.435
      1 38.435
03/11/2025 15:34:38.608 1 000   38.44
      1 000 38.44
      1 000 38.44
03/11/2025 15:34:32.580 250   38.455
      250 38.455
      250 38.455
03/11/2025 15:34:22.104 1 000   38.465
      1 000 38.465
      1 000 38.465
03/11/2025 15:34:08.825 1   38.495
      1 38.495
      1 38.495
03/11/2025 15:34:02.669 3   38.485
      3 38.485
      3 38.485
03/11/2025 15:33:54.120 130   38.515
      130 38.515
      130 38.515
03/11/2025 15:33:53.814 1   38.515
      1 38.515
      1 38.515
03/11/2025 15:33:39.120 13   38.525
      13 38.525
      13 38.525
03/11/2025 15:33:13.565 40   38.525
      40 38.525
      40 38.525
03/11/2025 15:33:13.440 348   38.52
      70 38.52
      278 38.52
      348 38.52
03/11/2025 15:33:02.004 1   38.515
      1 38.515
      1 38.515
03/11/2025 15:32:52.314 3   38.505
      3 38.505
      3 38.505
03/11/2025 15:31:53.286 8   38.525
      8 38.525
      8 38.525
03/11/2025 15:31:25.466 1   38.48
      1 38.48
      1 38.48
03/11/2025 15:31:12.045 6   38.51
      6 38.51
      6 38.51
03/11/2025 15:31:03.490 3 008   38.50
      110 38.50
      1 000 38.50
      30 38.50
      223 38.50
      40 38.50
      1 200 38.50
      255 38.50
      35 38.50
      65 38.50
      80 38.50
      35 38.50
      2 943 38.50
03/11/2025 15:31:03.089 4   38.515
      4 38.515
      4 38.515
03/11/2025 15:31:00.276 100   38.49
      100 38.49
      100 38.49
03/11/2025 15:30:01.648 331   38.43
      331 38.43
      331 38.43
03/11/2025 15:29:37.123 13   38.465
      13 38.465
      13 38.465
03/11/2025 15:29:28.590 79   38.415
      79 38.415
      79 38.415
03/11/2025 15:29:04.159 5   38.45
      5 38.45
      5 38.45
03/11/2025 15:28:03.633 1 703   38.40
      1 703 38.40
      1 703 38.40
03/11/2025 15:28:02.971 3   38.395
      3 38.395
      3 38.395
03/11/2025 15:27:47.581 1   38.39
      1 38.39
      1 38.39
03/11/2025 15:27:19.261 1   38.395
      1 38.395
      1 38.395
03/11/2025 15:26:45.490 3   38.395
      3 38.395
      3 38.395
03/11/2025 15:26:33.821 1   38.395
      1 38.395
      1 38.395
03/11/2025 15:26:13.085 4   38.39
      4 38.39
      4 38.39
03/11/2025 15:26:08.302 340   38.375
      340 38.375
      340 38.375
03/11/2025 15:25:44.824 1   38.39
      1 38.39
      1 38.39
03/11/2025 15:25:37.946 160   38.39
      160 38.39
      160 38.39
03/11/2025 15:25:09.956 26   38.39
      26 38.39
      26 38.39
03/11/2025 15:25:02.862 10   38.39
      10 38.39
      10 38.39
03/11/2025 15:24:02.240 360   38.39
      360 38.39
      360 38.39
03/11/2025 15:23:54.011 24   38.39
      24 38.39
      24 38.39
03/11/2025 15:23:44.611 10   38.39
      10 38.39
      10 38.39
03/11/2025 15:23:18.882 1 313   38.385
      1 313 38.385
      1 313 38.385
03/11/2025 15:22:54.986 131   38.39
      131 38.39
      131 38.39
03/11/2025 15:22:43.947 100   38.395
      100 38.395
      100 38.395
03/11/2025 15:22:16.460 6   38.395
      6 38.395
      6 38.395
03/11/2025 15:20:56.612 1   38.39
      1 38.39
      1 38.39
03/11/2025 15:20:14.088 7   38.39
      7 38.39
      7 38.39
03/11/2025 15:19:46.661 1   38.39
      1 38.39
      1 38.39
03/11/2025 15:19:17.558 12   38.39
      12 38.39
      12 38.39
03/11/2025 15:18:26.670 4   38.385
      4 38.385
      4 38.385
03/11/2025 15:17:52.278 11   38.375
      11 38.375
      11 38.375
03/11/2025 15:17:32.934 3   38.35
      3 38.35
      3 38.35
03/11/2025 15:17:11.096 1   38.37
      1 38.37
      1 38.37
03/11/2025 15:17:03.409 50   38.35
      50 38.35
      50 38.35

       

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