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

2094

1845

38.23

       

Date Time Volume Order Volume Price
31/10/2025 15:36:14.213 1   38.23
      1 38.23
      1 38.23
31/10/2025 15:36:11.584 400   38.24
      400 38.24
      400 38.24
31/10/2025 15:36:05.998 3   38.235
      3 38.235
      3 38.235
31/10/2025 15:35:35.913 3   38.235
      3 38.235
      3 38.235
31/10/2025 15:33:55.008 1   38.225
      1 38.225
      1 38.225
31/10/2025 15:33:13.489 131   38.20
      131 38.20
      131 38.20
31/10/2025 15:32:46.391 525   38.215
      525 38.215
      525 38.215
31/10/2025 15:32:15.278 26   38.225
      26 38.225
      26 38.225
31/10/2025 15:31:04.802 1   38.22
      1 38.22
      1 38.22
31/10/2025 15:30:44.454 1   38.225
      1 38.225
      1 38.225
31/10/2025 15:29:35.100 10   38.195
      10 38.195
      10 38.195
31/10/2025 15:28:43.667 4   38.20
      4 38.20
      4 38.20
31/10/2025 15:28:23.544 40   38.20
      40 38.20
      40 38.20
31/10/2025 15:27:57.560 9   38.195
      9 38.195
      9 38.195
31/10/2025 15:27:48.829 1   38.195
      1 38.195
      1 38.195
31/10/2025 15:27:36.348 3   38.20
      3 38.20
      3 38.20
31/10/2025 15:27:17.936 2   38.19
      2 38.19
      2 38.19
31/10/2025 15:26:39.206 3   38.195
      3 38.195
      3 38.195
31/10/2025 15:26:06.602 6   38.185
      6 38.185
      6 38.185
31/10/2025 15:25:46.176 3   38.185
      3 38.185
      3 38.185
31/10/2025 15:25:45.596 201   38.18
      201 38.18
      201 38.18
31/10/2025 15:25:33.700 131   38.17
      131 38.17
      131 38.17
31/10/2025 15:25:23.035 50   38.17
      50 38.17
      50 38.17
31/10/2025 15:24:58.006 100   38.165
      100 38.165
      100 38.165
31/10/2025 15:24:38.810 30   38.155
      30 38.155
      30 38.155
31/10/2025 15:23:53.473 114   38.15
      114 38.15
      114 38.15
31/10/2025 15:21:52.384 60   38.10
      60 38.10
      60 38.10
31/10/2025 15:21:51.191 201   38.11
      201 38.11
      201 38.11
31/10/2025 15:21:43.941 5   38.11
      5 38.11
      5 38.11
31/10/2025 15:21:34.497 3   38.12
      3 38.12
      3 38.12
31/10/2025 15:21:10.095 262   38.14
      262 38.14
      262 38.14
31/10/2025 15:20:55.241 24   38.175
      24 38.175
      24 38.175
31/10/2025 15:20:29.118 2 096   38.185
      2 096 38.185
      2 096 38.185
31/10/2025 15:19:57.363 6   38.175
      6 38.175
      6 38.175
31/10/2025 15:19:49.777 1   38.175
      1 38.175
      1 38.175
31/10/2025 15:19:47.077 1   38.17
      1 38.17
      1 38.17
31/10/2025 15:19:35.571 2   38.155
      2 38.155
      2 38.155
31/10/2025 15:19:16.012 1   38.15
      1 38.15
      1 38.15
31/10/2025 15:19:05.793 3   38.155
      3 38.155
      3 38.155
31/10/2025 15:18:45.144 6   38.14
      6 38.14
      6 38.14
31/10/2025 15:18:40.722 6   38.145
      6 38.145
      6 38.145
31/10/2025 15:18:21.894 21   38.135
      21 38.135
      21 38.135
31/10/2025 15:18:01.148 11   38.125
      11 38.125
      11 38.125
31/10/2025 15:17:07.178 100   38.14
      100 38.14
      100 38.14
31/10/2025 15:16:57.823 16   38.145
      16 38.145
      16 38.145
31/10/2025 15:16:49.774 4   38.155
      4 38.155
      4 38.155
31/10/2025 15:16:17.871 3   38.15
      3 38.15
      3 38.15
31/10/2025 15:15:35.600 3   38.115
      3 38.115
      3 38.115
31/10/2025 15:15:09.742 6   38.125
      6 38.125
      6 38.125
31/10/2025 15:15:09.439 2   38.12
      2 38.12
      2 38.12
31/10/2025 15:14:24.456 3   38.135
      3 38.135
      3 38.135
31/10/2025 15:13:52.957 8   38.13
      8 38.13
      8 38.13
31/10/2025 15:13:25.079 6   38.14
      6 38.14
      6 38.14
31/10/2025 15:13:05.558 3   38.14
      3 38.14
      3 38.14
31/10/2025 15:12:54.973 5   38.14
      5 38.14
      5 38.14
31/10/2025 15:12:44.320 2   38.135
      2 38.135
      2 38.135
31/10/2025 15:12:32.447 11   38.13
      11 38.13
      11 38.13
31/10/2025 15:12:15.848 3   38.13
      3 38.13
      3 38.13
31/10/2025 15:12:07.486 1   38.13
      1 38.13
      1 38.13
31/10/2025 15:11:45.857 20   38.13
      20 38.13
      20 38.13
31/10/2025 15:11:00.583 27   38.14
      27 38.14
      27 38.14
31/10/2025 15:10:55.029 644   38.14
      644 38.14
      644 38.14
31/10/2025 15:10:19.775 10   38.17
      10 38.17
      10 38.17
31/10/2025 15:10:13.629 242   38.165
      242 38.165
      242 38.165
31/10/2025 15:09:38.662 5   38.16
      5 38.16
      5 38.16
31/10/2025 15:09:35.761 3   38.145
      3 38.145
      3 38.145
31/10/2025 15:09:34.869 20   38.165
      20 38.165
      20 38.165
31/10/2025 15:09:29.828 57   38.165
      57 38.165
      57 38.165
31/10/2025 15:09:11.609 1   38.185
      1 38.185
      1 38.185
31/10/2025 15:08:28.140 1   38.17
      1 38.17
      1 38.17
31/10/2025 15:08:02.406 125   38.16
      125 38.16
      125 38.16
31/10/2025 15:07:05.160 5   38.14
      5 38.14
      5 38.14
31/10/2025 15:07:03.399 15   38.135
      15 38.135
      15 38.135
31/10/2025 15:05:12.419 2   38.095
      2 38.095
      2 38.095
31/10/2025 15:05:01.350 1   38.09
      1 38.09
      1 38.09
31/10/2025 15:04:43.691 92   38.10
      52 38.10
      92 38.10
      40 38.10
31/10/2025 15:03:37.116 3   38.135
      3 38.135
      3 38.135
31/10/2025 15:03:20.407 1   38.155
      1 38.155
      1 38.155
31/10/2025 15:02:21.251 1   38.155
      1 38.155
      1 38.155
31/10/2025 15:02:00.014 19   38.115
      19 38.115
      19 38.115
31/10/2025 15:01:23.993 2   38.12
      2 38.12
      2 38.12
31/10/2025 15:01:19.975 1   38.115
      1 38.115
      1 38.115
31/10/2025 15:01:05.577 3   38.115
      3 38.115
      3 38.115
31/10/2025 15:00:50.980 2   38.125
      2 38.125
      2 38.125
31/10/2025 15:00:29.875 100   38.125
      100 38.125
      100 38.125
31/10/2025 14:59:23.344 1   38.155
      1 38.155
      1 38.155
31/10/2025 14:59:17.108 320   38.155
      320 38.155
      320 38.155
31/10/2025 14:58:49.101 23   38.15
      23 38.15
      23 38.15
31/10/2025 14:58:12.807 27   38.155
      27 38.155
      27 38.155
31/10/2025 14:57:39.794 2   38.145
      2 38.145
      2 38.145
31/10/2025 14:57:28.504 500   38.135
      500 38.135
      500 38.135
31/10/2025 14:56:58.063 5   38.185
      5 38.185
      5 38.185
31/10/2025 14:55:20.884 70   38.20
      70 38.20
      70 38.20
31/10/2025 14:55:18.743 1   38.21
      1 38.21
      1 38.21
31/10/2025 14:55:16.904 100   38.19
      100 38.19
      100 38.19
31/10/2025 14:55:10.072 1   38.20
      1 38.20
      1 38.20
31/10/2025 14:55:00.415 15   38.22
      15 38.22
      15 38.22
31/10/2025 14:54:51.468 1   38.225
      1 38.225
      1 38.225
31/10/2025 14:54:21.206 805   38.19
      805 38.19
      805 38.19
31/10/2025 14:54:18.865 14   38.185
      14 38.185
      14 38.185
31/10/2025 14:54:16.357 25   38.20
      25 38.20
      25 38.20
31/10/2025 14:54:02.062 3   38.215
      3 38.215
      3 38.215
31/10/2025 14:53:35.696 4   38.24
      4 38.24
      4 38.24
31/10/2025 14:53:21.819 53   38.24
      53 38.24
      53 38.24
31/10/2025 14:53:20.909 14   38.24
      14 38.24
      14 38.24
31/10/2025 14:53:15.598 120   38.22
      120 38.22
      120 38.22
31/10/2025 14:53:07.275 3   38.23
      3 38.23
      3 38.23
31/10/2025 14:52:00.709 200   38.235
      200 38.235
      200 38.235
31/10/2025 14:51:55.682 10   38.235
      10 38.235
      10 38.235
31/10/2025 14:51:43.809 27   38.24
      27 38.24
      27 38.24
31/10/2025 14:51:18.248 262   38.22
      262 38.22
      262 38.22
31/10/2025 14:51:07.981 22   38.235
      22 38.235
      22 38.235
31/10/2025 14:50:35.394 149   38.23
      149 38.23
      149 38.23
31/10/2025 14:50:24.725 14   38.255
      14 38.255
      14 38.255
31/10/2025 14:49:46.026 52   38.235
      52 38.235
      52 38.235
31/10/2025 14:48:08.054 1   38.275
      1 38.275
      1 38.275
31/10/2025 14:45:58.494 35   38.25
      26 38.25
      35 38.25
      9 38.25
31/10/2025 14:45:39.103 16   38.295
      16 38.295
      16 38.295
31/10/2025 14:44:37.272 2 036   38.30
      2 036 38.30
      2 036 38.30
31/10/2025 14:44:05.968 3   38.28
      3 38.28
      3 38.28
31/10/2025 14:43:57.221 6   38.295
      6 38.295
      6 38.295
31/10/2025 14:43:36.382 3   38.30
      3 38.30
      3 38.30
31/10/2025 14:42:16.707 1   38.265
      1 38.265
      1 38.265
31/10/2025 14:39:04.507 1   38.285
      1 38.285
      1 38.285
31/10/2025 14:39:01.593 52   38.30
      52 38.30
      52 38.30
31/10/2025 14:38:51.116 1   38.30
      1 38.30
      1 38.30
31/10/2025 14:38:47.602 45   38.30
      45 38.30
      45 38.30
31/10/2025 14:38:27.565 250   38.32
      250 38.32
      250 38.32
31/10/2025 14:36:58.083 6   38.365
      6 38.365
      6 38.365
31/10/2025 14:35:36.473 3   38.33
      3 38.33
      3 38.33
31/10/2025 14:35:15.847 1   38.37
      1 38.37
      1 38.37
31/10/2025 14:35:14.914 13   38.37
      13 38.37
      13 38.37
31/10/2025 14:35:14.842 1   38.37
      1 38.37
      1 38.37
31/10/2025 14:35:13.335 2   38.375
      2 38.375
      2 38.375
31/10/2025 14:33:52.454 3   38.375
      3 38.375
      3 38.375
31/10/2025 14:33:30.734 270   38.36
      270 38.36
      270 38.36
31/10/2025 14:33:29.114 130   38.355
      130 38.355
      130 38.355
31/10/2025 14:32:06.201 3   38.35
      3 38.35
      3 38.35
31/10/2025 14:31:46.694 72   38.38
      72 38.38
      72 38.38
31/10/2025 14:31:43.458 10   38.40
      10 38.40
      10 38.40
31/10/2025 14:31:34.502 5   38.42
      5 38.42
      5 38.42
31/10/2025 14:31:27.861 4   38.41
      4 38.41
      4 38.41
31/10/2025 14:30:46.704 2   38.465
      2 38.465
      2 38.465
31/10/2025 14:30:02.240 4   38.465
      4 38.465
      4 38.465
31/10/2025 14:29:58.725 466   38.445
      466 38.445
      466 38.445
31/10/2025 14:29:56.352 10   38.465
      10 38.465
      10 38.465
31/10/2025 14:28:48.596 2   38.47
      2 38.47
      2 38.47
31/10/2025 14:28:39.289 150   38.47
      150 38.47
      150 38.47
31/10/2025 14:28:06.028 4   38.445
      4 38.445
      4 38.445
31/10/2025 14:27:49.930 1   38.47
      1 38.47
      1 38.47
31/10/2025 14:27:49.125 1   38.47
      1 38.47
      1 38.47
31/10/2025 14:26:43.645 50   38.455
      50 38.455
      50 38.455
31/10/2025 14:26:31.476 251   38.45
      251 38.45
      251 38.45
31/10/2025 14:24:49.697 14   38.445
      14 38.445
      14 38.445
31/10/2025 14:23:52.511 30   38.44
      30 38.44
      30 38.44
31/10/2025 14:23:48.704 1   38.435
      1 38.435
      1 38.435
31/10/2025 14:23:41.474 3   38.445
      3 38.445
      3 38.445
31/10/2025 14:22:24.575 5   38.46
      5 38.46
      5 38.46
31/10/2025 14:21:37.829 8   38.455
      8 38.455
      8 38.455
31/10/2025 14:20:32.502 2   38.455
      2 38.455
      2 38.455
31/10/2025 14:20:14.949 2 000   38.435
      2 000 38.435
      2 000 38.435
31/10/2025 14:19:41.007 11   38.44
      11 38.44
      11 38.44
31/10/2025 14:19:37.390 3   38.425
      3 38.425
      3 38.425
31/10/2025 14:19:27.523 6   38.44
      6 38.44
      6 38.44
31/10/2025 14:18:39.725 104   38.425
      104 38.425
      104 38.425
31/10/2025 14:17:38.730 3   38.43
      3 38.43
      3 38.43
31/10/2025 14:17:38.127 2   38.45
      2 38.45
      2 38.45
31/10/2025 14:17:32.893 1   38.45
      1 38.45
      1 38.45
31/10/2025 14:17:20.763 42   38.45
      42 38.45
      42 38.45
31/10/2025 14:17:10.430 1   38.455
      1 38.455
      1 38.455
31/10/2025 14:16:52.804 130   38.45
      130 38.45
      98 38.45
      32 38.45
31/10/2025 14:15:14.317 6   38.45
      6 38.45
      6 38.45
31/10/2025 14:15:12.692 2   38.45
      2 38.45
      2 38.45
31/10/2025 14:15:09.412 100   38.455
      100 38.455
      100 38.455
31/10/2025 14:14:35.522 99   38.44
      99 38.44
      99 38.44
31/10/2025 14:14:28.765 1   38.45
      1 38.45
      1 38.45
31/10/2025 14:14:18.648 1   38.45
      1 38.45
      1 38.45
31/10/2025 14:14:02.446 1   38.45
      1 38.45
      1 38.45
31/10/2025 14:13:26.596 10   38.435
      10 38.435
      10 38.435
31/10/2025 14:13:10.076 250   38.435
      250 38.435
      250 38.435
31/10/2025 14:11:16.576 2   38.405
      2 38.405
      2 38.405
31/10/2025 14:11:13.653 3   38.425
      3 38.425
      3 38.425
31/10/2025 14:11:07.290 15   38.425
      15 38.425
      15 38.425
31/10/2025 14:10:43.490 3   38.435
      3 38.435
      3 38.435
31/10/2025 14:10:23.457 131   38.435
      131 38.435
      131 38.435
31/10/2025 14:10:21.638 4   38.435
      4 38.435
      4 38.435
31/10/2025 14:09:10.063 50   38.44
      50 38.44
      50 38.44
31/10/2025 14:08:53.573 1   38.455
      1 38.455
      1 38.455
31/10/2025 14:08:40.889 21   38.46
      21 38.46
      21 38.46
31/10/2025 14:08:31.548 2   38.47
      2 38.47
      2 38.47
31/10/2025 14:08:28.010 1   38.44
      1 38.44
      1 38.44
31/10/2025 14:08:16.410 1   38.47
      1 38.47
      1 38.47
31/10/2025 14:08:14.948 13   38.47
      13 38.47
      13 38.47
31/10/2025 14:08:03.071 13   38.475
      13 38.475
      13 38.475
31/10/2025 14:07:38.281 3   38.445
      3 38.445
      3 38.445
31/10/2025 14:07:07.970 2   38.475
      2 38.475
      2 38.475
31/10/2025 14:06:57.709 1   38.48
      1 38.48
      1 38.48
31/10/2025 14:05:34.852 1   38.47
      1 38.47
      1 38.47
31/10/2025 14:04:00.370 91   38.47
      91 38.47
      91 38.47
31/10/2025 14:03:07.275 3   38.435
      3 38.435
      3 38.435
31/10/2025 14:01:55.800 1   38.46
      1 38.46
      1 38.46
31/10/2025 14:01:52.767 11   38.46
      11 38.46
      11 38.46
31/10/2025 14:01:02.723 10   38.46
      10 38.46
      10 38.46
31/10/2025 14:00:48.828 1   38.455
      1 38.455
      1 38.455
31/10/2025 13:59:29.488 10   38.455
      10 38.455
      10 38.455
31/10/2025 13:59:09.860 8   38.44
      8 38.44
      8 38.44
31/10/2025 13:59:06.956 3   38.45
      3 38.45
      3 38.45
31/10/2025 13:58:17.137 3   38.455
      3 38.455
      3 38.455
31/10/2025 13:57:59.014 33   38.455
      33 38.455
      33 38.455
31/10/2025 13:57:38.385 1   38.46
      1 38.46
      1 38.46
31/10/2025 13:57:04.042 806   38.45
      806 38.45
      806 38.45
31/10/2025 13:56:49.987 100   38.46
      100 38.46
      100 38.46
31/10/2025 13:56:05.700 3   38.455
      3 38.455
      3 38.455
31/10/2025 13:55:52.122 1   38.455
      1 38.455
      1 38.455
31/10/2025 13:55:33.297 1   38.465
      1 38.465
      1 38.465
31/10/2025 13:55:32.486 1   38.465
      1 38.465
      1 38.465
31/10/2025 13:53:55.076 2   38.465
      2 38.465
      2 38.465
31/10/2025 13:53:18.994 1 950   38.455
      1 950 38.455
      1 950 38.455
31/10/2025 13:53:05.867 3   38.455
      3 38.455
      3 38.455
31/10/2025 13:52:52.882 1   38.46
      1 38.46
      1 38.46
31/10/2025 13:52:10.757 30   38.44
      30 38.44
      30 38.44
31/10/2025 13:52:05.402 6   38.445
      6 38.445
      6 38.445
31/10/2025 13:51:59.963 100   38.44
      100 38.44
      100 38.44
31/10/2025 13:51:45.869 6   38.44
      6 38.44
      6 38.44
31/10/2025 13:51:43.856 1   38.44
      1 38.44
      1 38.44
31/10/2025 13:51:01.415 278   38.44
      278 38.44
      278 38.44
31/10/2025 13:50:41.942 20   38.45
      20 38.45
      20 38.45
31/10/2025 13:50:36.299 50   38.45
      50 38.45
      50 38.45
31/10/2025 13:50:35.944 3   38.44
      3 38.44
      3 38.44
31/10/2025 13:50:24.068 11   38.445
      11 38.445
      11 38.445
31/10/2025 13:50:09.756 9   38.43
      9 38.43
      9 38.43
31/10/2025 13:50:06.438 4   38.43
      4 38.43
      4 38.43
31/10/2025 13:49:28.196 77   38.45
      77 38.45
      77 38.45
31/10/2025 13:48:19.166 2   38.46
      2 38.46
      2 38.46
31/10/2025 13:47:55.959 190   38.455
      190 38.455
      190 38.455
31/10/2025 13:46:47.001 8   38.46
      8 38.46
      8 38.46
31/10/2025 13:45:34.784 1   38.45
      1 38.45
      1 38.45
31/10/2025 13:45:17.034 209   38.45
      209 38.45
      209 38.45
31/10/2025 13:45:15.217 10   38.435
      10 38.435
      10 38.435
31/10/2025 13:44:50.674 100   38.445
      100 38.445
      100 38.445
31/10/2025 13:44:38.794 6   38.45
      6 38.45
      6 38.45
31/10/2025 13:42:47.029 2   38.445
      2 38.445
      2 38.445
31/10/2025 13:42:35.715 3   38.445
      3 38.445
      3 38.445
31/10/2025 13:42:29.770 3   38.455
      3 38.455
      3 38.455
31/10/2025 13:42:09.242 1   38.455
      1 38.455
      1 38.455
31/10/2025 13:41:44.089 17   38.46
      17 38.46
      17 38.46
31/10/2025 13:40:30.029 180   38.475
      180 38.475
      180 38.475
31/10/2025 13:39:41.030 11   38.47
      11 38.47
      11 38.47
31/10/2025 13:38:31.705 64   38.485
      64 38.485
      64 38.485
31/10/2025 13:38:01.516 11   38.47
      11 38.47
      11 38.47
31/10/2025 13:37:57.694 6   38.475
      6 38.475
      6 38.475
31/10/2025 13:37:56.021 1   38.47
      1 38.47
      1 38.47
31/10/2025 13:37:55.269 1   38.47
      1 38.47
      1 38.47
31/10/2025 13:37:43.944 20   38.465
      20 38.465
      20 38.465
31/10/2025 13:37:38.152 1 299   38.465
      1 299 38.465
      1 299 38.465
31/10/2025 13:36:56.298 90   38.48
      90 38.48
      90 38.48
31/10/2025 13:36:53.773 298   38.48
      298 38.48
      298 38.48
31/10/2025 13:36:51.873 13   38.475
      13 38.475
      13 38.475
31/10/2025 13:36:37.995 6   38.485
      6 38.485
      6 38.485
31/10/2025 13:36:00.847 15   38.52
      15 38.52
      15 38.52
31/10/2025 13:35:05.717 3   38.515
      3 38.515
      3 38.515
31/10/2025 13:35:04.810 2   38.535
      2 38.535
      2 38.535
31/10/2025 13:34:52.439 6   38.53
      6 38.53
      6 38.53
31/10/2025 13:34:38.140 1   38.53
      1 38.53
      1 38.53
31/10/2025 13:34:22.344 8   38.525
      8 38.525
      8 38.525
31/10/2025 13:32:49.559 8   38.53
      8 38.53
      8 38.53
31/10/2025 13:32:48.456 1   38.53
      1 38.53
      1 38.53
31/10/2025 13:32:48.149 1   38.53
      1 38.53
      1 38.53
31/10/2025 13:31:53.519 1   38.54
      1 38.54
      1 38.54
31/10/2025 13:31:45.264 6 250   38.54
      6 250 38.54
      6 250 38.54
31/10/2025 13:30:35.932 3   38.52
      3 38.52
      3 38.52
31/10/2025 13:30:11.074 6   38.535
      6 38.535
      6 38.535
31/10/2025 13:30:09.888 77   38.535
      77 38.535
      77 38.535
31/10/2025 13:30:02.827 1   38.54
      1 38.54
      1 38.54
31/10/2025 13:28:53.305 2   38.535
      2 38.535
      2 38.535
31/10/2025 13:28:42.842 6   38.535
      6 38.535
      6 38.535
31/10/2025 13:28:27.404 2   38.54
      2 38.54
      2 38.54
31/10/2025 13:27:58.056 247   38.54
      247 38.54
      247 38.54
31/10/2025 13:27:30.878 1   38.54
      1 38.54
      1 38.54
31/10/2025 13:27:05.730 3   38.52
      3 38.52
      3 38.52
31/10/2025 13:26:51.118 2   38.54
      2 38.54
      2 38.54
31/10/2025 13:25:57.860 25   38.54
      25 38.54
      25 38.54
31/10/2025 13:25:21.741 38   38.515
      38 38.515
      38 38.515
31/10/2025 13:24:59.453 5   38.515
      5 38.515
      5 38.515
31/10/2025 13:24:49.841 50   38.515
      50 38.515
      50 38.515
31/10/2025 13:24:36.280 3   38.54
      3 38.54
      3 38.54
31/10/2025 13:24:31.615 21   38.515
      21 38.515
      21 38.515
31/10/2025 13:22:41.384 1   38.535
      1 38.535
      1 38.535
31/10/2025 13:22:22.139 1   38.545
      1 38.545
      1 38.545
31/10/2025 13:22:14.996 8   38.545
      8 38.545
      8 38.545
31/10/2025 13:21:28.286 239   38.53
      239 38.53
      239 38.53
31/10/2025 13:21:24.882 39   38.545
      39 38.545
      39 38.545
31/10/2025 13:21:14.514 26   38.54
      26 38.54
      26 38.54
31/10/2025 13:20:59.859 230   38.51
      10 38.51
      230 38.51
      220 38.51
31/10/2025 13:20:42.822 4   38.535
      4 38.535
      4 38.535
31/10/2025 13:20:33.773 26   38.51
      26 38.51
      26 38.51
31/10/2025 13:20:14.043 1   38.525
      1 38.525
      1 38.525
31/10/2025 13:19:16.722 10   38.495
      10 38.495
      10 38.495
31/10/2025 13:19:10.736 8   38.50
      8 38.50
      8 38.50
31/10/2025 13:18:39.530 6   38.515
      6 38.515
      6 38.515
31/10/2025 13:18:33.575 100   38.49
      100 38.49
      100 38.49
31/10/2025 13:17:31.305 1   38.50
      1 38.50
      1 38.50
31/10/2025 13:16:33.732 1 883   38.50
      55 38.50
      313 38.50
      10 38.50
      60 38.50
      15 38.50
      75 38.50
      200 38.50
      20 38.50
      633 38.50
      106 38.50
      22 38.50
      73 38.50
      1 38.50
      1 883 38.50
      300 38.50
31/10/2025 13:15:25.548 65   38.495
      65 38.495
      65 38.495
31/10/2025 13:14:34.698 1   38.495
      1 38.495
      1 38.495
31/10/2025 13:14:27.659 2   38.495
      2 38.495
      2 38.495
31/10/2025 13:14:10.347 2   38.475
      2 38.475
      2 38.475
31/10/2025 13:13:53.764 181   38.495
      181 38.495
      181 38.495
31/10/2025 13:13:42.964 53   38.495
      53 38.495
      53 38.495
31/10/2025 13:13:40.114 25   38.495
      25 38.495
      25 38.495
31/10/2025 13:13:27.793 943   38.47
      636 38.47
      943 38.47
      307 38.47
31/10/2025 13:13:07.277 2 500   38.46
      2 500 38.46
      2 500 38.46
31/10/2025 13:12:49.346 2   38.48
      2 38.48
      2 38.48
31/10/2025 13:12:07.279 3   38.43
      3 38.43
      3 38.43
31/10/2025 13:11:56.683 3   38.425
      3 38.425
      3 38.425
31/10/2025 13:11:56.107 2   38.495
      2 38.495
      2 38.495
31/10/2025 13:10:46.573 3   38.465
      3 38.465
      3 38.465
31/10/2025 13:10:40.638 4   38.465
      4 38.465
      4 38.465
31/10/2025 13:10:18.551 270   38.495
      270 38.495
      270 38.495
31/10/2025 13:09:31.412 4   38.48
      4 38.48
      4 38.48
31/10/2025 13:09:14.603 78   38.48
      78 38.48
      78 38.48
31/10/2025 13:09:00.114 17   38.45
      17 38.45
      17 38.45
31/10/2025 13:08:06.563 2   38.465
      2 38.465
      2 38.465
31/10/2025 13:07:45.151 14   38.465
      14 38.465
      14 38.465
31/10/2025 13:06:50.168 13   38.46
      4 38.46
      9 38.46
      13 38.46
31/10/2025 13:06:36.890 500   38.43
      500 38.43
      500 38.43
31/10/2025 13:06:09.858 3   38.435
      3 38.435
      3 38.435

       

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