iShs Core S&P 500 UC.ETF USDD

927

868

58.0177

       

Date Time Volume Order Volume Price
24/11/2025 21:58:55.135 86   58.0177
      86 58.0177
      86 58.0177
24/11/2025 21:48:45.040 1   58.0168
      1 58.0168
      1 58.0168
24/11/2025 21:44:02.569 2   58.006
      2 58.006
      2 58.006
24/11/2025 21:32:57.351 17   58.0227
      17 58.0227
      17 58.0227
24/11/2025 21:22:41.765 1   58.0216
      1 58.0216
      1 58.0216
24/11/2025 21:21:41.684 1   58.0226
      1 58.0226
      1 58.0226
24/11/2025 21:14:01.685 50   58.0285
      50 58.0285
      50 58.0285
24/11/2025 20:59:21.464 4   57.9508
      4 57.9508
      4 57.9508
24/11/2025 20:57:18.159 1   57.9426
      1 57.9426
      1 57.9426
24/11/2025 20:54:08.639 120   57.888
      116 57.888
      120 57.888
      4 57.888
24/11/2025 20:53:07.408 1   57.8928
      1 57.8928
      1 57.8928
24/11/2025 20:50:50.838 2   57.969
      2 57.969
      2 57.969
24/11/2025 20:50:27.355 40   57.93
      40 57.93
      40 57.93
24/11/2025 20:50:24.476 11   57.9187
      11 57.9187
      11 57.9187
24/11/2025 20:49:49.113 1   57.9468
      1 57.9468
      1 57.9468
24/11/2025 20:49:26.110 3   57.9157
      3 57.9157
      3 57.9157
24/11/2025 20:49:10.206 3   57.9094
      3 57.9094
      3 57.9094
24/11/2025 20:48:46.363 2   57.9622
      2 57.9622
      2 57.9622
24/11/2025 20:47:41.143 2   57.9576
      2 57.9576
      2 57.9576
24/11/2025 20:40:54.509 90   57.9582
      90 57.9582
      90 57.9582
24/11/2025 20:40:10.191 4   57.9782
      4 57.9782
      4 57.9782
24/11/2025 20:37:15.810 18   57.9492
      18 57.9492
      18 57.9492
24/11/2025 20:33:12.557 1   57.9573
      1 57.9573
      1 57.9573
24/11/2025 20:31:15.720 1   57.9361
      1 57.9361
      1 57.9361
24/11/2025 20:30:01.395 2   58.0083
      2 58.0083
      2 58.0083
24/11/2025 20:29:10.958 3   57.9684
      3 57.9684
      3 57.9684
24/11/2025 20:29:05.524 1   58.0049
      1 58.0049
      1 58.0049
24/11/2025 20:26:31.563 2   58.0105
      2 58.0105
      2 58.0105
24/11/2025 20:21:33.141 1   58.0374
      1 58.0374
      1 58.0374
24/11/2025 20:21:32.944 6   58.0374
      6 58.0374
      6 58.0374
24/11/2025 20:18:29.707 2   57.9929
      2 57.9929
      2 57.9929
24/11/2025 20:17:43.410 1   58.0058
      1 58.0058
      1 58.0058
24/11/2025 20:13:17.089 9   58.0688
      9 58.0688
      9 58.0688
24/11/2025 20:12:18.830 1   58.0681
      1 58.0681
      1 58.0681
24/11/2025 20:11:10.917 3   58.0362
      3 58.0362
      3 58.0362
24/11/2025 20:11:00.245 1   58.0787
      1 58.0787
      1 58.0787
24/11/2025 20:09:28.875 2   58.0342
      2 58.0342
      2 58.0342
24/11/2025 20:08:50.756 260   58.0758
      260 58.0758
      260 58.0758
24/11/2025 20:07:03.642 50   58.0585
      50 58.0585
      50 58.0585
24/11/2025 20:00:21.711 9   58.0353
      9 58.0353
      9 58.0353
24/11/2025 19:58:31.307 1   58.0319
      1 58.0319
      1 58.0319
24/11/2025 19:58:30.804 1   57.9961
      1 57.9961
      1 57.9961
24/11/2025 19:54:25.271 4   58.0478
      4 58.0478
      4 58.0478
24/11/2025 19:54:10.066 5   58.0498
      5 58.0498
      5 58.0498
24/11/2025 19:54:09.045 86   58.0498
      86 58.0498
      86 58.0498
24/11/2025 19:52:56.189 69   58.0436
      69 58.0436
      69 58.0436
24/11/2025 19:51:40.685 7   58.0083
      7 58.0083
      7 58.0083
24/11/2025 19:49:05.228 4   58.0604
      4 58.0604
      4 58.0604
24/11/2025 19:48:39.779 3   58.0135
      3 58.0135
      3 58.0135
24/11/2025 19:48:10.292 1   58.0384
      1 58.0384
      1 58.0384
24/11/2025 19:48:08.378 2   58.0371
      2 58.0371
      2 58.0371
24/11/2025 19:48:08.274 1   58.0013
      1 58.0013
      1 58.0013
24/11/2025 19:46:22.202 1   58.0482
      1 58.0482
      1 58.0482
24/11/2025 19:46:19.082 1   58.0491
      1 58.0491
      1 58.0491
24/11/2025 19:42:40.897 3   58.0042
      3 58.0042
      3 58.0042
24/11/2025 19:42:40.090 1   58.04
      1 58.04
      1 58.04
24/11/2025 19:42:26.830 6   58.0474
      6 58.0474
      6 58.0474
24/11/2025 19:41:13.030 9   58.0264
      9 58.0264
      9 58.0264
24/11/2025 19:40:15.342 6   58.0347
      6 58.0347
      6 58.0347
24/11/2025 19:38:09.165 4   58.033
      4 58.033
      4 58.033
24/11/2025 19:37:48.129 1   58.0365
      1 58.0365
      1 58.0365
24/11/2025 19:37:14.719 2   58.0003
      2 58.0003
      2 58.0003
24/11/2025 19:23:49.114 20   58.0901
      20 58.0901
      20 58.0901
24/11/2025 19:21:09.211 3   58.0676
      3 58.0676
      3 58.0676
24/11/2025 19:20:58.752 1   58.0967
      1 58.0967
      1 58.0967
24/11/2025 19:18:34.600 20   58.0695
      20 58.0695
      20 58.0695
24/11/2025 19:17:37.874 1   58.0657
      1 58.0657
      1 58.0657
24/11/2025 19:17:22.367 159   58.0336
      86 58.0336
      73 58.0336
      159 58.0336
24/11/2025 19:13:05.634 1   58.0804
      1 58.0804
      1 58.0804
24/11/2025 19:11:05.959 6   58.0704
      6 58.0704
      6 58.0704
24/11/2025 19:10:57.216 1   58.0648
      1 58.0648
      1 58.0648
24/11/2025 19:06:09.602 3   58.0328
      3 58.0328
      3 58.0328
24/11/2025 19:05:43.636 1   58.0714
      1 58.0714
      1 58.0714
24/11/2025 19:05:05.497 1   58.0652
      1 58.0652
      1 58.0652
24/11/2025 19:00:30.501 1   58.071
      1 58.071
      1 58.071
24/11/2025 19:00:25.267 4   58.0691
      4 58.0691
      4 58.0691
24/11/2025 18:59:19.061 4   58.057
      4 58.057
      4 58.057
24/11/2025 18:56:18.420 1   58.0382
      1 58.0382
      1 58.0382
24/11/2025 18:50:25.675 1   58.069
      1 58.069
      1 58.069
24/11/2025 18:49:48.186 1   58.0684
      1 58.0684
      1 58.0684
24/11/2025 18:49:07.626 1   58.0283
      1 58.0283
      1 58.0283
24/11/2025 18:47:09.596 3   58.0165
      3 58.0165
      3 58.0165
24/11/2025 18:46:37.800 1   58.0553
      1 58.0553
      1 58.0553
24/11/2025 18:44:53.440 7   58.0323
      7 58.0323
      7 58.0323
24/11/2025 18:42:15.177 1   57.9894
      1 57.9894
      1 57.9894
24/11/2025 18:42:12.861 1   57.9918
      1 57.9918
      1 57.9918
24/11/2025 18:40:25.592 4   58.0518
      4 58.0518
      4 58.0518
24/11/2025 18:40:00.680 50   58.00
      50 58.00
      50 58.00
24/11/2025 18:35:37.514 6   57.9783
      6 57.9783
      6 57.9783
24/11/2025 18:34:56.798 1   57.9493
      1 57.9493
      1 57.9493
24/11/2025 18:30:46.114 1   58.00
      1 58.00
      1 58.00
24/11/2025 18:30:37.060 44   57.9711
      44 57.9711
      44 57.9711
24/11/2025 18:29:49.355 2   57.9576
      2 57.9576
      2 57.9576
24/11/2025 18:28:29.566 40   57.9815
      40 57.9815
      40 57.9815
24/11/2025 18:27:52.525 1   57.9859
      1 57.9859
      1 57.9859
24/11/2025 18:24:18.870 1   57.9847
      1 57.9847
      1 57.9847
24/11/2025 18:23:44.854 1   57.9344
      1 57.9344
      1 57.9344
24/11/2025 18:21:40.069 4   57.9506
      4 57.9506
      4 57.9506
24/11/2025 18:21:02.144 45   57.9516
      45 57.9516
      45 57.9516
24/11/2025 18:20:07.675 1   57.9903
      1 57.9903
      1 57.9903
24/11/2025 18:19:10.813 3   57.9435
      3 57.9435
      3 57.9435
24/11/2025 18:18:42.945 1   57.9755
      1 57.9755
      1 57.9755
24/11/2025 18:18:36.713 19   57.9704
      19 57.9704
      19 57.9704
24/11/2025 18:17:00.875 9   57.9642
      9 57.9642
      9 57.9642
24/11/2025 18:16:08.040 2   57.9372
      2 57.9372
      2 57.9372
24/11/2025 18:14:27.137 30   57.877
      30 57.877
      30 57.877
24/11/2025 18:12:21.786 30   57.8949
      30 57.8949
      30 57.8949
24/11/2025 18:11:42.842 13   57.871
      13 57.871
      13 57.871
24/11/2025 18:10:57.748 3   57.9078
      3 57.9078
      3 57.9078
24/11/2025 18:09:39.739 14   57.9153
      14 57.9153
      14 57.9153
24/11/2025 18:08:57.984 3   57.903
      3 57.903
      3 57.903
24/11/2025 18:07:48.282 345   57.9315
      345 57.9315
      345 57.9315
24/11/2025 18:00:04.330 94   57.90
      94 57.90
      94 57.90
24/11/2025 17:54:15.954 12   57.9124
      12 57.9124
      12 57.9124
24/11/2025 17:51:59.972 1   57.9273
      1 57.9273
      1 57.9273
24/11/2025 17:48:59.034 1   57.922
      1 57.922
      1 57.922
24/11/2025 17:48:51.297 1   57.961
      1 57.961
      1 57.961
24/11/2025 17:44:52.288 1   57.9501
      1 57.9501
      1 57.9501
24/11/2025 17:42:35.617 215   57.9056
      215 57.9056
      215 57.9056
24/11/2025 17:42:28.902 2   57.9414
      2 57.9414
      2 57.9414
24/11/2025 17:42:25.127 1   57.9213
      1 57.9213
      1 57.9213
24/11/2025 17:39:26.742 1   57.8974
      1 57.8974
      1 57.8974
24/11/2025 17:38:57.476 510   57.9108
      509 57.9108
      510 57.9108
      1 57.9108
24/11/2025 17:30:11.009 39   57.9221
      39 57.9221
      39 57.9221
24/11/2025 17:29:56.116 1   57.9359
      1 57.9359
      1 57.9359
24/11/2025 17:29:00.171 1   57.9381
      1 57.9381
      1 57.9381
24/11/2025 17:27:49.490 1   57.9441
      1 57.9441
      1 57.9441
24/11/2025 17:23:16.292 1   57.9379
      1 57.9379
      1 57.9379
24/11/2025 17:20:21.470 1   57.9379
      1 57.9379
      1 57.9379
24/11/2025 17:20:08.088 2   57.9181
      2 57.9181
      2 57.9181
24/11/2025 17:19:43.426 1   57.9241
      1 57.9241
      1 57.9241
24/11/2025 17:19:30.547 1   57.9399
      1 57.9399
      1 57.9399
24/11/2025 17:19:16.965 1   57.9281
      1 57.9281
      1 57.9281
24/11/2025 17:18:29.052 18   57.9181
      18 57.9181
      18 57.9181
24/11/2025 17:18:09.330 4   57.9201
      4 57.9201
      4 57.9201
24/11/2025 17:15:56.812 9   57.9259
      9 57.9259
      9 57.9259
24/11/2025 17:15:18.149 1   57.9119
      1 57.9119
      1 57.9119
24/11/2025 17:13:44.362 3   57.9179
      3 57.9179
      3 57.9179
24/11/2025 17:13:08.809 2   57.9181
      2 57.9181
      2 57.9181
24/11/2025 17:11:57.580 1   57.8961
      1 57.8961
      1 57.8961
24/11/2025 17:10:35.147 2   57.9059
      2 57.9059
      2 57.9059
24/11/2025 17:10:22.067 4   57.8841
      4 57.8841
      4 57.8841
24/11/2025 17:09:36.179 76   57.9179
      76 57.9179
      76 57.9179
24/11/2025 17:05:45.683 750   57.8381
      750 57.8381
      750 57.8381
24/11/2025 17:05:20.664 15   57.8619
      15 57.8619
      15 57.8619
24/11/2025 17:02:41.254 4   57.8239
      4 57.8239
      4 57.8239
24/11/2025 17:02:36.120 1   57.8159
      1 57.8159
      1 57.8159
24/11/2025 17:02:32.093 1   57.8099
      1 57.8099
      1 57.8099
24/11/2025 17:01:43.688 222   57.7761
      222 57.7761
      222 57.7761
24/11/2025 16:56:41.084 3   57.7901
      3 57.7901
      3 57.7901
24/11/2025 16:56:24.466 33   57.7841
      33 57.7841
      33 57.7841
24/11/2025 16:56:13.009 1   57.7839
      1 57.7839
      1 57.7839
24/11/2025 16:54:54.222 8   57.7979
      8 57.7979
      8 57.7979
24/11/2025 16:53:25.546 14   57.8179
      14 57.8179
      14 57.8179
24/11/2025 16:52:12.073 18   57.8281
      18 57.8281
      18 57.8281
24/11/2025 16:51:59.996 1   57.8379
      1 57.8379
      1 57.8379
24/11/2025 16:51:02.337 1   57.8439
      1 57.8439
      1 57.8439
24/11/2025 16:49:38.689 42   57.84
      42 57.84
      42 57.84
24/11/2025 16:47:31.552 24   57.8419
      24 57.8419
      24 57.8419
24/11/2025 16:46:39.967 3   57.8121
      3 57.8121
      3 57.8121
24/11/2025 16:46:31.510 2   57.8239
      2 57.8239
      2 57.8239
24/11/2025 16:46:10.576 9   57.8399
      9 57.8399
      9 57.8399
24/11/2025 16:45:21.780 9   57.8141
      9 57.8141
      9 57.8141
24/11/2025 16:43:57.950 1   57.8159
      1 57.8159
      1 57.8159
24/11/2025 16:43:41.615 30   57.8139
      30 57.8139
      30 57.8139
24/11/2025 16:43:26.758 2   57.7979
      2 57.7979
      2 57.7979
24/11/2025 16:42:59.287 6   57.7979
      6 57.7979
      6 57.7979
24/11/2025 16:38:10.997 2   57.7159
      2 57.7159
      2 57.7159
24/11/2025 16:34:26.520 2   57.7343
      2 57.7343
      2 57.7343
24/11/2025 16:33:48.664 20   57.7199
      20 57.7199
      20 57.7199
24/11/2025 16:32:13.373 53   57.7121
      53 57.7121
      53 57.7121
24/11/2025 16:28:02.916 2   57.7099
      2 57.7099
      2 57.7099
24/11/2025 16:27:41.587 50   57.6921
      50 57.6921
      50 57.6921
24/11/2025 16:26:53.277 1   57.6579
      1 57.6579
      1 57.6579
24/11/2025 16:26:10.703 3   57.6479
      3 57.6479
      3 57.6479
24/11/2025 16:25:01.964 17   57.6281
      17 57.6281
      17 57.6281
24/11/2025 16:24:48.686 18   57.6459
      18 57.6459
      18 57.6459
24/11/2025 16:23:52.000 25   57.7079
      25 57.7079
      25 57.7079
24/11/2025 16:22:31.310 20   57.7079
      20 57.7079
      20 57.7079
24/11/2025 16:20:41.700 6   57.6981
      6 57.6981
      6 57.6981
24/11/2025 16:19:16.158 2   57.7021
      2 57.7021
      2 57.7021
24/11/2025 16:16:53.402 85   57.7159
      85 57.7159
      85 57.7159
24/11/2025 16:15:43.410 1   57.6961
      1 57.6961
      1 57.6961
24/11/2025 16:10:20.083 10   57.6581
      10 57.6581
      10 57.6581
24/11/2025 16:08:27.235 33   57.6699
      33 57.6699
      33 57.6699
24/11/2025 16:08:20.583 1   57.6539
      1 57.6539
      1 57.6539
24/11/2025 16:07:38.930 3   57.6361
      3 57.6361
      3 57.6361
24/11/2025 16:07:29.769 1   57.6759
      1 57.6759
      1 57.6759
24/11/2025 16:07:18.298 2   57.6859
      2 57.6859
      2 57.6859
24/11/2025 16:06:08.761 100   57.7199
      100 57.7199
      100 57.7199
24/11/2025 16:05:45.574 2   57.7239
      2 57.7239
      2 57.7239
24/11/2025 16:05:42.703 96   57.7199
      96 57.7199
      96 57.7199
24/11/2025 16:05:07.445 3   57.6859
      3 57.6859
      3 57.6859
24/11/2025 16:02:56.907 2   57.6439
      2 57.6439
      2 57.6439
24/11/2025 16:02:17.434 1   57.6459
      1 57.6459
      1 57.6459
24/11/2025 16:01:29.448 1   57.6179
      1 57.6179
      1 57.6179
24/11/2025 16:00:54.515 1   57.6259
      1 57.6259
      1 57.6259
24/11/2025 16:00:12.738 3   57.5881
      3 57.5881
      3 57.5881
24/11/2025 16:00:01.749 37   57.6059
      37 57.6059
      37 57.6059
24/11/2025 15:58:36.679 4   57.5279
      4 57.5279
      4 57.5279
24/11/2025 15:58:09.907 2   57.5139
      2 57.5139
      2 57.5139
24/11/2025 15:58:02.852 2   57.4919
      2 57.4919
      2 57.4919
24/11/2025 15:56:16.968 8   57.4441
      8 57.4441
      8 57.4441
24/11/2025 15:55:40.033 29   57.4281
      29 57.4281
      29 57.4281
24/11/2025 15:54:57.525 40   57.4479
      40 57.4479
      40 57.4479
24/11/2025 15:54:00.806 38   57.4999
      38 57.4999
      38 57.4999
24/11/2025 15:51:59.946 1   57.4159
      1 57.4159
      1 57.4159
24/11/2025 15:51:20.220 100   57.3681
      100 57.3681
      100 57.3681
24/11/2025 15:50:32.793 2   57.3479
      2 57.3479
      2 57.3479
24/11/2025 15:49:33.803 1   57.4399
      1 57.4399
      1 57.4399
24/11/2025 15:46:54.816 4   57.4601
      4 57.4601
      4 57.4601
24/11/2025 15:45:39.488 3   57.4781
      3 57.4781
      3 57.4781
24/11/2025 15:45:09.890 3   57.4939
      3 57.4939
      3 57.4939
24/11/2025 15:43:27.032 1   57.5039
      1 57.5039
      1 57.5039
24/11/2025 15:38:50.947 2   57.5559
      2 57.5559
      2 57.5559
24/11/2025 15:38:36.541 2   57.5481
      2 57.5481
      2 57.5481
24/11/2025 15:37:51.108 1 252   57.5559
      1 252 57.5559
      1 252 57.5559
24/11/2025 15:33:53.630 5   57.5819
      5 57.5819
      5 57.5819
24/11/2025 15:32:53.620 10   57.5939
      10 57.5939
      10 57.5939
24/11/2025 15:31:18.395 5   57.5181
      5 57.5181
      5 57.5181
24/11/2025 15:31:07.227 92   57.51
      90 57.51
      2 57.51
      92 57.51
24/11/2025 15:28:09.958 20   57.4161
      20 57.4161
      20 57.4161
24/11/2025 15:24:56.842 3   57.4459
      3 57.4459
      3 57.4459
24/11/2025 15:23:50.773 15   57.4341
      15 57.4341
      15 57.4341
24/11/2025 15:22:47.434 17   57.4439
      17 57.4439
      17 57.4439
24/11/2025 15:21:37.239 85   57.4521
      85 57.4521
      85 57.4521
24/11/2025 15:18:01.758 30   57.4921
      30 57.4921
      30 57.4921
24/11/2025 15:17:38.405 28   57.4979
      28 57.4979
      28 57.4979
24/11/2025 15:17:05.086 32   57.4861
      32 57.4861
      32 57.4861
24/11/2025 15:17:00.658 1   57.4979
      1 57.4979
      1 57.4979
24/11/2025 15:15:38.232 1   57.4699
      1 57.4699
      1 57.4699
24/11/2025 15:13:00.382 4   57.4679
      4 57.4679
      4 57.4679
24/11/2025 15:12:25.911 105   57.4561
      105 57.4561
      105 57.4561
24/11/2025 15:12:22.530 9   57.4679
      9 57.4679
      9 57.4679
24/11/2025 15:10:05.730 1   57.4399
      1 57.4399
      1 57.4399
24/11/2025 15:05:49.496 1   57.3959
      1 57.3959
      1 57.3959
24/11/2025 15:05:40.939 3   57.3761
      3 57.3761
      3 57.3761
24/11/2025 15:05:10.641 1   57.3879
      1 57.3879
      1 57.3879
24/11/2025 15:01:46.755 200   57.3541
      200 57.3541
      200 57.3541
24/11/2025 14:58:54.351 33   57.3241
      33 57.3241
      33 57.3241
24/11/2025 14:57:04.640 1   57.3639
      1 57.3639
      1 57.3639
24/11/2025 14:55:11.914 21   57.3819
      21 57.3819
      21 57.3819
24/11/2025 14:54:26.885 3 500   57.3659
      3 500 57.3659
      3 500 57.3659
24/11/2025 14:52:36.286 1 000   57.3819
      1 000 57.3819
      1 000 57.3819
24/11/2025 14:49:59.505 1   57.3899
      1 57.3899
      1 57.3899
24/11/2025 14:48:43.309 1   57.3859
      1 57.3859
      1 57.3859
24/11/2025 14:48:24.886 1   57.3601
      1 57.3601
      1 57.3601
24/11/2025 14:47:19.563 3 500   57.4139
      3 500 57.4139
      3 500 57.4139
24/11/2025 14:46:32.280 22   57.4081
      22 57.4081
      22 57.4081
24/11/2025 14:45:36.112 109   57.4061
      109 57.4061
      109 57.4061
24/11/2025 14:45:25.037 13   57.4219
      13 57.4219
      13 57.4219
24/11/2025 14:45:15.880 9   57.4219
      9 57.4219
      9 57.4219
24/11/2025 14:44:58.779 1   57.4239
      1 57.4239
      1 57.4239
24/11/2025 14:43:50.939 1   57.4299
      1 57.4299
      1 57.4299
24/11/2025 14:43:10.326 1 000   57.4299
      1 000 57.4299
      1 000 57.4299
24/11/2025 14:43:03.929 1   57.4141
      1 57.4141
      1 57.4141
24/11/2025 14:42:36.653 1   57.4319
      1 57.4319
      1 57.4319
24/11/2025 14:35:12.725 1   57.4021
      1 57.4021
      1 57.4021
24/11/2025 14:32:58.036 10   57.4163
      10 57.4163
      10 57.4163
24/11/2025 14:32:35.112 1   57.4319
      1 57.4319
      1 57.4319
24/11/2025 14:31:21.834 1   57.4339
      1 57.4339
      1 57.4339
24/11/2025 14:23:24.909 33   57.3901
      33 57.3901
      33 57.3901
24/11/2025 14:13:39.503 3   57.3961
      3 57.3961
      3 57.3961
24/11/2025 14:13:23.606 2   57.4137
      2 57.4137
      2 57.4137
24/11/2025 14:12:35.407 9   57.4039
      9 57.4039
      9 57.4039
24/11/2025 14:11:20.912 1   57.4079
      1 57.4079
      1 57.4079
24/11/2025 14:10:20.501 1   57.4139
      1 57.4139
      1 57.4139
24/11/2025 14:09:33.591 9   57.4119
      9 57.4119
      9 57.4119
24/11/2025 14:09:18.861 3   57.4059
      3 57.4059
      3 57.4059
24/11/2025 14:08:22.023 1   57.3741
      1 57.3741
      1 57.3741
24/11/2025 14:06:47.808 2   57.3759
      2 57.3759
      2 57.3759
24/11/2025 14:03:37.626 2   57.3321
      2 57.3321
      2 57.3321
24/11/2025 14:03:20.004 88   57.3379
      88 57.3379
      88 57.3379
24/11/2025 14:03:05.370 63   57.3282
      63 57.3282
      63 57.3282
24/11/2025 14:00:20.613 2   57.3261
      2 57.3261
      2 57.3261
24/11/2025 13:56:49.432 54   57.3479
      54 57.3479
      54 57.3479
24/11/2025 13:56:15.656 5   57.3659
      5 57.3659
      5 57.3659
24/11/2025 13:56:10.605 3   57.3481
      3 57.3481
      3 57.3481
24/11/2025 13:55:37.492 1   57.3579
      1 57.3579
      1 57.3579
24/11/2025 13:54:15.257 1   57.3179
      1 57.3179
      1 57.3179
24/11/2025 13:53:59.563 1   57.3001
      1 57.3001
      1 57.3001
24/11/2025 13:53:57.252 9   57.2901
      9 57.2901
      9 57.2901
24/11/2025 13:42:31.792 1   57.2979
      1 57.2979
      1 57.2979
24/11/2025 13:42:14.075 1   57.3019
      1 57.3019
      1 57.3019
24/11/2025 13:41:58.178 6   57.2841
      6 57.2841
      6 57.2841
24/11/2025 13:36:40.757 3   57.2801
      3 57.2801
      3 57.2801
24/11/2025 13:36:28.071 2   57.2999
      2 57.2999
      2 57.2999
24/11/2025 13:34:10.949 9   57.3141
      9 57.3141
      9 57.3141
24/11/2025 13:31:40.435 1   57.3239
      1 57.3239
      1 57.3239
24/11/2025 13:29:33.002 18   57.3219
      18 57.3219
      18 57.3219
24/11/2025 13:28:27.590 3   57.3019
      3 57.3019
      3 57.3019
24/11/2025 13:22:46.653 8   57.2519
      8 57.2519
      8 57.2519
24/11/2025 13:21:42.588 10   57.2421
      10 57.2421
      10 57.2421
24/11/2025 13:21:15.005 7   57.2459
      7 57.2459
      7 57.2459
24/11/2025 13:16:09.348 560   57.2361
      560 57.2361
      560 57.2361
24/11/2025 13:11:54.463 2   57.2606
      2 57.2606
      2 57.2606
24/11/2025 13:10:18.657 1   57.2904
      1 57.2904
      1 57.2904
24/11/2025 13:10:02.852 1   57.2532
      1 57.2532
      1 57.2532
24/11/2025 13:08:46.373 31   57.2681
      31 57.2681
      31 57.2681
24/11/2025 13:07:29.789 1   57.2341
      1 57.2341
      1 57.2341
24/11/2025 13:03:18.011 70   57.2161
      70 57.2161
      70 57.2161
24/11/2025 13:02:50.388 15   57.2279
      15 57.2279
      15 57.2279
24/11/2025 12:57:08.758 9   57.2181
      9 57.2181
      9 57.2181
24/11/2025 12:54:15.217 1   57.2419
      1 57.2419
      1 57.2419
24/11/2025 12:51:49.202 1   57.2199
      1 57.2199
      1 57.2199
24/11/2025 12:51:12.759 1   57.2061
      1 57.2061
      1 57.2061
24/11/2025 12:49:10.081 3   57.1841
      3 57.1841
      3 57.1841
24/11/2025 12:48:55.887 1   57.1919
      1 57.1919
      1 57.1919
24/11/2025 12:45:32.000 9   57.1879
      9 57.1879
      9 57.1879
24/11/2025 12:39:30.195 1   57.1501
      1 57.1501
      1 57.1501
24/11/2025 12:38:22.292 2   57.1759
      2 57.1759
      2 57.1759
24/11/2025 12:35:56.649 7   57.1579
      7 57.1579
      7 57.1579
24/11/2025 12:35:21.430 17   57.1401
      17 57.1401
      17 57.1401
24/11/2025 12:35:16.296 1   57.1439
      1 57.1439
      1 57.1439
24/11/2025 12:34:13.412 6   57.1479
      6 57.1479
      6 57.1479
24/11/2025 12:32:23.202 5   57.1561
      5 57.1561
      5 57.1561
24/11/2025 12:30:11.843 2   57.1561
      2 57.1561
      2 57.1561
24/11/2025 12:29:57.858 3   57.1421
      3 57.1421
      3 57.1421
24/11/2025 12:29:29.092 1   57.1499
      1 57.1499
      1 57.1499
24/11/2025 12:29:08.870 7   57.1381
      7 57.1381
      7 57.1381
24/11/2025 12:28:38.229 4   57.1499
      4 57.1499
      4 57.1499
24/11/2025 12:28:19.378 12   57.1499
      12 57.1499
      12 57.1499
24/11/2025 12:28:14.324 2   57.1519
      2 57.1519
      2 57.1519
24/11/2025 12:26:45.447 2   57.1479
      2 57.1479
      2 57.1479
24/11/2025 12:26:06.896 15   57.1539
      15 57.1539
      15 57.1539
24/11/2025 12:22:18.784 1   57.1539
      1 57.1539
      1 57.1539
24/11/2025 12:21:26.752 1   57.1701
      1 57.1701
      1 57.1701
24/11/2025 12:19:51.742 3   57.1759
      3 57.1759
      3 57.1759
24/11/2025 12:16:02.749 10   57.1439
      10 57.1439
      10 57.1439
24/11/2025 12:15:50.890 1   57.1459
      1 57.1459
      1 57.1459
24/11/2025 12:15:12.529 1   57.1439
      1 57.1439
      1 57.1439
24/11/2025 12:06:05.073 31   57.1319
      31 57.1319
      31 57.1319

       

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