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

1068

970

34.485

       

Date Time Volume Order Volume Price
17/12/2025 17:13:32.540 150   34.485
      150 34.485
      150 34.485
17/12/2025 17:13:28.515 3   34.47
      3 34.47
      3 34.47
17/12/2025 17:13:09.973 8   34.465
      8 34.465
      8 34.465
17/12/2025 17:12:15.517 17   34.49
      17 34.49
      17 34.49
17/12/2025 17:11:38.214 29   34.50
      29 34.50
      29 34.50
17/12/2025 17:10:14.121 850   34.575
      850 34.575
      850 34.575
17/12/2025 17:10:10.835 1   34.58
      1 34.58
      1 34.58
17/12/2025 17:09:00.443 2   34.56
      2 34.56
      2 34.56
17/12/2025 17:08:25.326 57   34.53
      57 34.53
      57 34.53
17/12/2025 17:07:50.947 1   34.57
      1 34.57
      1 34.57
17/12/2025 17:07:49.437 9   34.575
      9 34.575
      9 34.575
17/12/2025 17:07:35.832 7   34.56
      7 34.56
      7 34.56
17/12/2025 17:07:30.003 289   34.56
      289 34.56
      289 34.56
17/12/2025 17:07:18.249 80   34.57
      80 34.57
      80 34.57
17/12/2025 17:07:15.975 250   34.575
      250 34.575
      250 34.575
17/12/2025 17:06:18.361 203   34.53
      203 34.53
      203 34.53
17/12/2025 17:06:04.677 2   34.55
      2 34.55
      2 34.55
17/12/2025 17:05:59.779 7   34.545
      7 34.545
      7 34.545
17/12/2025 17:05:27.236 29   34.54
      29 34.54
      29 34.54
17/12/2025 17:05:25.910 7   34.54
      7 34.54
      7 34.54
17/12/2025 17:05:00.266 9   34.51
      9 34.51
      9 34.51
17/12/2025 17:04:29.321 67   34.515
      67 34.515
      67 34.515
17/12/2025 17:03:45.990 8   34.49
      8 34.49
      8 34.49
17/12/2025 17:02:24.943 20   34.48
      20 34.48
      20 34.48
17/12/2025 17:01:45.670 289   34.46
      289 34.46
      289 34.46
17/12/2025 17:01:20.362 3   34.475
      3 34.475
      3 34.475
17/12/2025 17:00:42.185 30   34.475
      30 34.475
      30 34.475
17/12/2025 17:00:08.450 1   34.495
      1 34.495
      1 34.495
17/12/2025 16:59:27.156 250   34.465
      250 34.465
      250 34.465
17/12/2025 16:58:10.151 16   34.435
      16 34.435
      16 34.435
17/12/2025 16:58:09.749 100   34.44
      100 34.44
      100 34.44
17/12/2025 16:57:58.521 300   34.45
      300 34.45
      300 34.45
17/12/2025 16:57:57.692 30   34.46
      30 34.46
      30 34.46
17/12/2025 16:57:16.353 400   34.495
      400 34.495
      400 34.495
17/12/2025 16:56:00.966 13   34.495
      13 34.495
      13 34.495
17/12/2025 16:55:28.860 49   34.48
      49 34.48
      49 34.48
17/12/2025 16:54:28.789 9   34.52
      9 34.52
      9 34.52
17/12/2025 16:53:54.071 17   34.495
      17 34.495
      17 34.495
17/12/2025 16:53:37.508 1 000   34.50
      1 000 34.50
      1 000 34.50
17/12/2025 16:53:34.859 1   34.505
      1 34.505
      1 34.505
17/12/2025 16:53:02.560 1   34.485
      1 34.485
      1 34.485
17/12/2025 16:52:50.358 402   34.49
      320 34.49
      402 34.49
      82 34.49
17/12/2025 16:52:50.061 902   34.50
      14 34.50
      290 34.50
      3 34.50
      100 34.50
      14 34.50
      200 34.50
      28 34.50
      25 34.50
      150 34.50
      4 34.50
      902 34.50
      2 34.50
      72 34.50
17/12/2025 16:52:47.599 200   34.505
      200 34.505
      200 34.505
17/12/2025 16:52:24.506 100   34.52
      100 34.52
      100 34.52
17/12/2025 16:51:29.110 11   34.555
      11 34.555
      11 34.555
17/12/2025 16:51:09.277 518   34.535
      518 34.535
      518 34.535
17/12/2025 16:49:47.914 72   34.605
      72 34.605
      72 34.605
17/12/2025 16:49:31.746 25   34.605
      25 34.605
      25 34.605
17/12/2025 16:49:28.492 19   34.605
      18 34.605
      19 34.605
      1 34.605
17/12/2025 16:49:18.418 3   34.62
      3 34.62
      3 34.62
17/12/2025 16:48:05.662 1   34.605
      1 34.605
      1 34.605
17/12/2025 16:47:57.310 6   34.61
      6 34.61
      6 34.61
17/12/2025 16:47:28.423 10   34.585
      10 34.585
      10 34.585
17/12/2025 16:46:18.572 126   34.58
      126 34.58
      126 34.58
17/12/2025 16:46:05.179 1   34.57
      1 34.57
      1 34.57
17/12/2025 16:45:38.623 10   34.565
      10 34.565
      10 34.565
17/12/2025 16:45:28.732 3   34.55
      3 34.55
      3 34.55
17/12/2025 16:45:12.152 405   34.575
      405 34.575
      405 34.575
17/12/2025 16:44:44.331 2 500   34.585
      2 500 34.585
      2 500 34.585
17/12/2025 16:44:23.426 154   34.60
      2 34.60
      75 34.60
      57 34.60
      15 34.60
      154 34.60
      5 34.60
17/12/2025 16:44:23.047 20   34.605
      20 34.605
      20 34.605
17/12/2025 16:43:19.110 20   34.635
      20 34.635
      20 34.635
17/12/2025 16:43:18.238 100   34.64
      100 34.64
      100 34.64
17/12/2025 16:42:35.237 1   34.645
      1 34.645
      1 34.645
17/12/2025 16:42:31.946 3   34.65
      3 34.65
      3 34.65
17/12/2025 16:42:22.058 19   34.64
      19 34.64
      19 34.64
17/12/2025 16:42:15.796 50   34.65
      50 34.65
      50 34.65
17/12/2025 16:41:24.202 5   34.685
      5 34.685
      5 34.685
17/12/2025 16:40:19.484 1   34.70
      1 34.70
      1 34.70
17/12/2025 16:39:07.657 618   34.69
      618 34.69
      618 34.69
17/12/2025 16:38:45.616 340   34.70
      320 34.70
      340 34.70
      20 34.70
17/12/2025 16:38:27.422 30   34.715
      30 34.715
      30 34.715
17/12/2025 16:38:17.728 4   34.73
      4 34.73
      4 34.73
17/12/2025 16:37:51.158 390   34.745
      390 34.745
      390 34.745
17/12/2025 16:37:18.178 45   34.76
      45 34.76
      45 34.76
17/12/2025 16:35:38.906 1   34.78
      1 34.78
      1 34.78
17/12/2025 16:35:38.107 25   34.80
      25 34.80
      25 34.80
17/12/2025 16:35:24.175 62   34.815
      62 34.815
      62 34.815
17/12/2025 16:34:07.731 3   34.845
      3 34.845
      3 34.845
17/12/2025 16:33:33.006 2   34.84
      2 34.84
      2 34.84
17/12/2025 16:33:25.671 280   34.835
      280 34.835
      280 34.835
17/12/2025 16:33:07.741 1   34.85
      1 34.85
      1 34.85
17/12/2025 16:32:59.094 3   34.85
      3 34.85
      3 34.85
17/12/2025 16:32:55.129 325   34.855
      325 34.855
      325 34.855
17/12/2025 16:32:53.452 56   34.855
      56 34.855
      56 34.855
17/12/2025 16:32:38.361 2   34.87
      2 34.87
      2 34.87
17/12/2025 16:31:38.686 1   34.865
      1 34.865
      1 34.865
17/12/2025 16:31:09.807 1   34.885
      1 34.885
      1 34.885
17/12/2025 16:31:07.184 1   34.885
      1 34.885
      1 34.885
17/12/2025 16:30:39.412 16   34.91
      16 34.91
      16 34.91
17/12/2025 16:30:22.040 180   34.92
      180 34.92
      180 34.92
17/12/2025 16:29:47.799 25   34.92
      25 34.92
      25 34.92
17/12/2025 16:28:38.669 19   34.90
      19 34.90
      19 34.90
17/12/2025 16:27:44.282 2   34.885
      2 34.885
      2 34.885
17/12/2025 16:23:18.495 3   34.94
      3 34.94
      3 34.94
17/12/2025 16:20:43.772 8   34.865
      8 34.865
      8 34.865
17/12/2025 16:18:49.405 37   34.855
      37 34.855
      37 34.855
17/12/2025 16:17:23.883 30   34.885
      30 34.885
      30 34.885
17/12/2025 16:17:09.643 1   34.865
      1 34.865
      1 34.865
17/12/2025 16:16:45.821 160   34.865
      160 34.865
      160 34.865
17/12/2025 16:16:22.666 1   34.875
      1 34.875
      1 34.875
17/12/2025 16:16:06.365 1   34.89
      1 34.89
      1 34.89
17/12/2025 16:13:28.051 3   34.875
      3 34.875
      3 34.875
17/12/2025 16:13:10.833 1   34.86
      1 34.86
      1 34.86
17/12/2025 16:12:36.711 46   34.885
      46 34.885
      46 34.885
17/12/2025 16:12:03.905 100   34.86
      100 34.86
      100 34.86
17/12/2025 16:11:24.899 287   34.885
      287 34.885
      287 34.885
17/12/2025 16:10:50.657 40   34.89
      40 34.89
      40 34.89
17/12/2025 16:10:50.316 102   34.88
      102 34.88
      102 34.88
17/12/2025 16:10:41.024 140   34.88
      140 34.88
      140 34.88
17/12/2025 16:09:54.184 2   34.885
      2 34.885
      2 34.885
17/12/2025 16:09:27.566 1 289   34.885
      1 289 34.885
      1 289 34.885
17/12/2025 16:07:38.953 20   34.895
      20 34.895
      20 34.895
17/12/2025 16:06:39.113 1   34.945
      1 34.945
      1 34.945
17/12/2025 16:06:20.493 1   34.95
      1 34.95
      1 34.95
17/12/2025 16:05:52.899 27   34.935
      27 34.935
      27 34.935
17/12/2025 16:04:44.078 3   34.92
      3 34.92
      3 34.92
17/12/2025 16:03:42.817 20   34.95
      20 34.95
      20 34.95
17/12/2025 16:03:36.758 1   34.955
      1 34.955
      1 34.955
17/12/2025 16:03:14.319 28   34.94
      28 34.94
      28 34.94
17/12/2025 16:03:11.739 11   34.93
      11 34.93
      11 34.93
17/12/2025 16:01:56.737 6   34.90
      6 34.90
      6 34.90
17/12/2025 16:00:28.084 3   34.94
      3 34.94
      3 34.94
17/12/2025 16:00:13.496 634   34.935
      634 34.935
      634 34.935
17/12/2025 16:00:11.652 25   34.94
      25 34.94
      25 34.94
17/12/2025 16:00:02.498 90   34.975
      90 34.975
      90 34.975
17/12/2025 15:59:39.233 3   34.98
      3 34.98
      3 34.98
17/12/2025 15:58:26.089 15   34.99
      15 34.99
      15 34.99
17/12/2025 15:58:21.436 977   34.985
      977 34.985
      977 34.985
17/12/2025 15:56:01.367 1   34.91
      1 34.91
      1 34.91
17/12/2025 15:55:05.457 77   34.86
      77 34.86
      77 34.86
17/12/2025 15:54:49.972 35   34.885
      35 34.885
      35 34.885
17/12/2025 15:54:00.924 100   34.895
      100 34.895
      100 34.895
17/12/2025 15:53:11.608 2   34.95
      2 34.95
      2 34.95
17/12/2025 15:52:42.803 15   34.925
      15 34.925
      15 34.925
17/12/2025 15:52:04.970 1   34.935
      1 34.935
      1 34.935
17/12/2025 15:51:56.521 1   34.94
      1 34.94
      1 34.94
17/12/2025 15:51:46.054 1   34.935
      1 34.935
      1 34.935
17/12/2025 15:50:57.539 3   34.92
      3 34.92
      3 34.92
17/12/2025 15:50:46.587 50   34.915
      50 34.915
      50 34.915
17/12/2025 15:50:23.820 2   34.94
      2 34.94
      2 34.94
17/12/2025 15:49:36.115 12   34.915
      12 34.915
      12 34.915
17/12/2025 15:48:41.456 2   34.855
      2 34.855
      2 34.855
17/12/2025 15:48:10.766 12   34.865
      12 34.865
      12 34.865
17/12/2025 15:47:44.291 2   34.865
      2 34.865
      2 34.865
17/12/2025 15:46:16.196 2   34.88
      2 34.88
      2 34.88
17/12/2025 15:45:50.390 1 432   34.94
      1 432 34.94
      1 432 34.94
17/12/2025 15:45:25.868 1   34.935
      1 34.935
      1 34.935
17/12/2025 15:45:12.740 1   34.975
      1 34.975
      1 34.975
17/12/2025 15:44:45.761 15   34.935
      15 34.935
      15 34.935
17/12/2025 15:44:43.544 2   34.93
      2 34.93
      2 34.93
17/12/2025 15:44:26.748 3   34.915
      3 34.915
      3 34.915
17/12/2025 15:44:19.001 1   34.915
      1 34.915
      1 34.915
17/12/2025 15:43:50.927 1   34.945
      1 34.945
      1 34.945
17/12/2025 15:43:15.290 1   34.925
      1 34.925
      1 34.925
17/12/2025 15:43:08.751 4   34.915
      4 34.915
      4 34.915
17/12/2025 15:42:43.585 253   34.915
      253 34.915
      253 34.915
17/12/2025 15:42:33.110 1   34.92
      1 34.92
      1 34.92
17/12/2025 15:42:27.273 3   34.905
      3 34.905
      3 34.905
17/12/2025 15:42:20.924 1   34.92
      1 34.92
      1 34.92
17/12/2025 15:42:13.309 1   34.935
      1 34.935
      1 34.935
17/12/2025 15:42:08.240 1   34.92
      1 34.92
      1 34.92
17/12/2025 15:42:04.846 15   34.925
      15 34.925
      15 34.925
17/12/2025 15:41:41.775 1   34.935
      1 34.935
      1 34.935
17/12/2025 15:41:30.153 20   34.975
      20 34.975
      20 34.975
17/12/2025 15:41:07.867 1   34.975
      1 34.975
      1 34.975
17/12/2025 15:41:05.408 3   34.98
      3 34.98
      3 34.98
17/12/2025 15:41:04.170 14   34.99
      14 34.99
      14 34.99
17/12/2025 15:40:09.430 161   34.955
      161 34.955
      161 34.955
17/12/2025 15:39:23.752 50   35.00
      50 35.00
      50 35.00
17/12/2025 15:38:48.867 200   35.02
      200 35.02
      200 35.02
17/12/2025 15:38:35.578 1   35.00
      1 35.00
      1 35.00
17/12/2025 15:36:20.561 921   35.00
      3 35.00
      500 35.00
      3 35.00
      50 35.00
      921 35.00
      337 35.00
      8 35.00
      20 35.00
17/12/2025 15:36:15.544 5   35.00
      5 35.00
      5 35.00
17/12/2025 15:35:34.438 1   35.065
      1 35.065
      1 35.065
17/12/2025 15:35:19.261 4   35.05
      4 35.05
      4 35.05
17/12/2025 15:34:11.843 120   35.075
      120 35.075
      120 35.075
17/12/2025 15:32:33.033 3   35.08
      3 35.08
      3 35.08
17/12/2025 15:31:33.656 2   35.12
      2 35.12
      2 35.12
17/12/2025 15:30:59.635 2   35.07
      2 35.07
      2 35.07
17/12/2025 15:30:22.601 1   35.145
      1 35.145
      1 35.145
17/12/2025 15:30:15.359 1   35.16
      1 35.16
      1 35.16
17/12/2025 15:29:05.007 13   35.15
      13 35.15
      13 35.15
17/12/2025 15:28:55.735 10   35.15
      10 35.15
      10 35.15
17/12/2025 15:27:22.627 1   35.185
      1 35.185
      1 35.185
17/12/2025 15:26:24.554 1   35.175
      1 35.175
      1 35.175
17/12/2025 15:26:20.932 12   35.19
      12 35.19
      12 35.19
17/12/2025 15:25:43.384 2   35.18
      2 35.18
      2 35.18
17/12/2025 15:25:20.522 75   35.18
      75 35.18
      75 35.18
17/12/2025 15:25:06.652 6   35.185
      6 35.185
      6 35.185
17/12/2025 15:23:56.406 600   35.185
      600 35.185
      600 35.185
17/12/2025 15:23:06.576 1   35.185
      1 35.185
      1 35.185
17/12/2025 15:20:57.935 3   35.17
      3 35.17
      3 35.17
17/12/2025 15:20:25.135 12   35.175
      12 35.175
      12 35.175
17/12/2025 15:20:14.761 12   35.175
      12 35.175
      12 35.175
17/12/2025 15:18:21.645 1   35.17
      1 35.17
      1 35.17
17/12/2025 15:16:44.613 300   35.17
      300 35.17
      300 35.17
17/12/2025 15:15:38.790 3   35.155
      3 35.155
      3 35.155
17/12/2025 15:15:02.431 284   35.155
      284 35.155
      284 35.155
17/12/2025 15:13:53.086 1   35.18
      1 35.18
      1 35.18
17/12/2025 15:13:16.483 142   35.165
      142 35.165
      142 35.165
17/12/2025 15:12:50.824 180   35.17
      180 35.17
      180 35.17
17/12/2025 15:12:33.889 2   35.195
      2 35.195
      2 35.195
17/12/2025 15:12:12.453 4   35.205
      4 35.205
      4 35.205
17/12/2025 15:11:50.911 50   35.215
      50 35.215
      50 35.215
17/12/2025 15:10:35.909 1   35.205
      1 35.205
      1 35.205
17/12/2025 15:09:58.574 46   35.205
      46 35.205
      46 35.205
17/12/2025 15:08:44.799 20   35.205
      20 35.205
      20 35.205
17/12/2025 15:07:07.757 1   35.21
      1 35.21
      1 35.21
17/12/2025 14:57:56.637 3   35.205
      3 35.205
      3 35.205
17/12/2025 14:57:24.116 6   35.215
      6 35.215
      6 35.215
17/12/2025 14:56:56.535 12   35.21
      12 35.21
      12 35.21
17/12/2025 14:56:31.003 1   35.205
      1 35.205
      1 35.205
17/12/2025 14:56:20.013 209   35.21
      209 35.21
      209 35.21
17/12/2025 14:56:00.940 8   35.20
      8 35.20
      8 35.20
17/12/2025 14:55:56.555 1   35.20
      1 35.20
      1 35.20
17/12/2025 14:55:05.426 2   35.195
      2 35.195
      2 35.195
17/12/2025 14:54:13.791 1   35.195
      1 35.195
      1 35.195
17/12/2025 14:53:51.855 2   35.185
      2 35.185
      2 35.185
17/12/2025 14:53:18.751 31   35.185
      31 35.185
      31 35.185
17/12/2025 14:47:48.460 14   35.21
      14 35.21
      14 35.21
17/12/2025 14:47:26.938 100   35.21
      100 35.21
      100 35.21
17/12/2025 14:46:40.110 15   35.20
      15 35.20
      15 35.20
17/12/2025 14:43:23.742 12   35.15
      12 35.15
      12 35.15
17/12/2025 14:42:00.446 56   35.165
      56 35.165
      56 35.165
17/12/2025 14:41:07.707 5   35.16
      5 35.16
      5 35.16
17/12/2025 14:40:26.206 28   35.185
      28 35.185
      28 35.185
17/12/2025 14:40:10.470 472   35.165
      472 35.165
      472 35.165
17/12/2025 14:39:01.816 29   35.185
      29 35.185
      29 35.185
17/12/2025 14:38:42.993 23   35.185
      23 35.185
      23 35.185
17/12/2025 14:38:08.170 193   35.17
      193 35.17
      193 35.17
17/12/2025 14:37:04.056 1   35.19
      1 35.19
      1 35.19
17/12/2025 14:35:16.145 1   35.205
      1 35.205
      1 35.205
17/12/2025 14:33:08.201 1   35.18
      1 35.18
      1 35.18
17/12/2025 14:31:57.439 150   35.185
      150 35.185
      150 35.185
17/12/2025 14:31:53.601 2   35.185
      2 35.185
      2 35.185
17/12/2025 14:31:49.786 3   35.195
      3 35.195
      3 35.195
17/12/2025 14:30:16.021 369   35.20
      369 35.20
      369 35.20
17/12/2025 14:29:47.384 4   35.185
      4 35.185
      4 35.185
17/12/2025 14:29:36.014 4   35.195
      4 35.195
      4 35.195
17/12/2025 14:29:10.150 15   35.19
      15 35.19
      15 35.19
17/12/2025 14:28:52.845 23   35.185
      23 35.185
      23 35.185
17/12/2025 14:27:13.090 71   35.15
      71 35.15
      71 35.15
17/12/2025 14:26:56.687 6   35.155
      6 35.155
      6 35.155
17/12/2025 14:24:23.037 142   35.14
      142 35.14
      142 35.14
17/12/2025 14:22:13.271 183   35.105
      183 35.105
      183 35.105
17/12/2025 14:21:21.581 6   35.11
      6 35.11
      6 35.11
17/12/2025 14:20:30.843 43   35.105
      43 35.105
      43 35.105
17/12/2025 14:19:16.170 1   35.20
      1 35.20
      1 35.20
17/12/2025 14:19:15.245 1   35.195
      1 35.195
      1 35.195
17/12/2025 14:18:01.714 3   35.135
      3 35.135
      3 35.135
17/12/2025 14:17:58.018 3   35.135
      3 35.135
      3 35.135
17/12/2025 14:17:49.090 35   35.16
      35 35.16
      35 35.16
17/12/2025 14:17:42.417 2   35.165
      2 35.165
      2 35.165
17/12/2025 14:16:59.592 50   35.19
      50 35.19
      50 35.19
17/12/2025 14:16:58.370 1 139   35.20
      1 139 35.20
      773 35.20
      366 35.20
17/12/2025 14:16:29.562 32   35.24
      32 35.24
      32 35.24
17/12/2025 14:15:25.769 2   35.24
      2 35.24
      2 35.24
17/12/2025 14:14:22.967 14   35.245
      14 35.245
      14 35.245
17/12/2025 14:14:22.576 2   35.26
      2 35.26
      2 35.26
17/12/2025 14:12:50.740 6   35.305
      6 35.305
      6 35.305
17/12/2025 14:12:22.370 1   35.305
      1 35.305
      1 35.305
17/12/2025 14:12:19.120 43   35.305
      43 35.305
      43 35.305
17/12/2025 14:05:49.693 2   35.31
      2 35.31
      2 35.31
17/12/2025 14:02:45.312 5   35.31
      5 35.31
      5 35.31
17/12/2025 14:01:50.528 1   35.30
      1 35.30
      1 35.30
17/12/2025 13:59:16.928 3   35.31
      3 35.31
      3 35.31
17/12/2025 13:58:15.666 50   35.305
      50 35.305
      50 35.305
17/12/2025 13:57:58.626 3   35.31
      3 35.31
      3 35.31
17/12/2025 13:57:44.039 15   35.325
      15 35.325
      15 35.325
17/12/2025 13:57:25.419 1   35.33
      1 35.33
      1 35.33
17/12/2025 13:57:20.397 19   35.325
      19 35.325
      19 35.325
17/12/2025 13:54:10.247 3   35.34
      3 35.34
      3 35.34
17/12/2025 13:51:54.372 23   35.345
      23 35.345
      23 35.345
17/12/2025 13:51:50.162 25   35.35
      25 35.35
      25 35.35
17/12/2025 13:51:23.029 25   35.35
      25 35.35
      25 35.35
17/12/2025 13:49:13.401 1   35.34
      1 35.34
      1 35.34
17/12/2025 13:43:49.203 15   35.33
      15 35.33
      15 35.33
17/12/2025 13:43:45.391 24   35.325
      24 35.325
      24 35.325
17/12/2025 13:42:59.281 28   35.325
      28 35.325
      28 35.325
17/12/2025 13:36:51.314 15   35.32
      15 35.32
      15 35.32
17/12/2025 13:36:34.805 32   35.32
      27 35.32
      32 35.32
      5 35.32
17/12/2025 13:31:54.739 100   35.31
      100 35.31
      100 35.31
17/12/2025 13:30:58.245 1   35.30
      1 35.30
      1 35.30
17/12/2025 13:30:14.026 10   35.30
      10 35.30
      10 35.30
17/12/2025 13:29:09.242 1   35.31
      1 35.31
      1 35.31
17/12/2025 13:28:59.579 1   35.305
      1 35.305
      1 35.305
17/12/2025 13:28:31.388 3   35.31
      3 35.31
      3 35.31
17/12/2025 13:27:57.318 35   35.305
      35 35.305
      35 35.305
17/12/2025 13:27:39.294 4   35.31
      4 35.31
      4 35.31
17/12/2025 13:27:13.482 1   35.32
      1 35.32
      1 35.32
17/12/2025 13:24:33.283 10   35.31
      10 35.31
      10 35.31
17/12/2025 13:24:06.386 1   35.31
      1 35.31
      1 35.31
17/12/2025 13:23:29.753 49   35.295
      49 35.295
      49 35.295
17/12/2025 13:22:38.299 424   35.30
      424 35.30
      424 35.30
17/12/2025 13:21:07.033 1   35.305
      1 35.305
      1 35.305
17/12/2025 13:20:32.481 30   35.30
      8 35.30
      30 35.30
      22 35.30
17/12/2025 13:19:41.955 159   35.305
      159 35.305
      159 35.305
17/12/2025 13:17:53.062 1   35.315
      1 35.315
      1 35.315
17/12/2025 13:16:53.031 1   35.325
      1 35.325
      1 35.325
17/12/2025 13:15:37.904 1   35.33
      1 35.33
      1 35.33
17/12/2025 13:15:36.755 3   35.325
      3 35.325
      3 35.325
17/12/2025 13:15:10.811 4   35.325
      4 35.325
      4 35.325
17/12/2025 13:15:06.185 1   35.325
      1 35.325
      1 35.325
17/12/2025 13:14:31.856 1   35.325
      1 35.325
      1 35.325
17/12/2025 13:14:05.089 1   35.32
      1 35.32
      1 35.32
17/12/2025 13:14:04.888 1   35.33
      1 35.33
      1 35.33
17/12/2025 13:13:39.423 2   35.325
      2 35.325
      2 35.325
17/12/2025 13:13:13.153 6   35.325
      6 35.325
      6 35.325
17/12/2025 13:12:08.490 1   35.275
      1 35.275
      1 35.275
17/12/2025 13:09:41.085 5   35.325
      5 35.325
      5 35.325
17/12/2025 13:09:20.005 142   35.325
      142 35.325
      142 35.325
17/12/2025 13:09:12.118 46   35.325
      46 35.325
      46 35.325
17/12/2025 13:08:52.667 3   35.315
      3 35.315
      3 35.315
17/12/2025 13:07:52.371 1   35.31
      1 35.31
      1 35.31
17/12/2025 13:06:52.863 9   35.305
      9 35.305
      9 35.305
17/12/2025 13:06:34.158 2   35.31
      2 35.31
      2 35.31
17/12/2025 13:05:02.541 100   35.31
      100 35.31
      100 35.31
17/12/2025 13:03:36.795 33   35.32
      33 35.32
      33 35.32
17/12/2025 13:03:13.465 48   35.31
      48 35.31
      48 35.31
17/12/2025 13:02:53.639 48   35.31
      48 35.31
      48 35.31
17/12/2025 13:02:05.945 1   35.34
      1 35.34
      1 35.34
17/12/2025 13:01:35.858 5   35.345
      5 35.345
      5 35.345
17/12/2025 13:01:33.733 141   35.345
      141 35.345
      141 35.345

       

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