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

890

819

32.245

       

Date Time Volume Order Volume Price
24/07/2025 21:51:45.194 16   32.245
      16 32.245
      16 32.245
24/07/2025 21:48:06.857 5   32.19
      5 32.19
      5 32.19
24/07/2025 21:28:57.256 1   32.20
      1 32.20
      1 32.20
24/07/2025 21:21:14.696 15   32.20
      15 32.20
      15 32.20
24/07/2025 21:20:38.094 6   32.19
      6 32.19
      6 32.19
24/07/2025 21:19:03.792 1   32.25
      1 32.25
      1 32.25
24/07/2025 21:18:22.093 280   32.245
      280 32.245
      280 32.245
24/07/2025 21:14:10.209 35   32.255
      35 32.255
      35 32.255
24/07/2025 21:12:17.620 21   32.195
      21 32.195
      21 32.195
24/07/2025 21:10:22.351 1 500   32.255
      1 500 32.255
      1 500 32.255
24/07/2025 21:02:19.360 1   32.25
      1 32.25
      1 32.25
24/07/2025 21:00:06.227 400   32.24
      400 32.24
      400 32.24
24/07/2025 20:58:14.678 1   32.25
      1 32.25
      1 32.25
24/07/2025 20:57:05.533 7   32.25
      7 32.25
      7 32.25
24/07/2025 20:54:07.094 50   32.165
      2 32.165
      48 32.165
      50 32.165
24/07/2025 20:51:32.188 1   32.23
      1 32.23
      1 32.23
24/07/2025 20:49:44.001 1   32.235
      1 32.235
      1 32.235
24/07/2025 20:49:41.683 2   32.235
      2 32.235
      2 32.235
24/07/2025 20:45:40.415 22   32.185
      22 32.185
      22 32.185
24/07/2025 20:45:10.530 1   32.19
      1 32.19
      1 32.19
24/07/2025 20:44:46.078 1   32.25
      1 32.25
      1 32.25
24/07/2025 20:41:40.910 1   32.255
      1 32.255
      1 32.255
24/07/2025 20:41:30.333 71   32.19
      71 32.19
      71 32.19
24/07/2025 20:40:20.236 6   32.195
      6 32.195
      6 32.195
24/07/2025 20:39:41.744 7   32.255
      7 32.255
      7 32.255
24/07/2025 20:37:48.618 16   32.205
      16 32.205
      16 32.205
24/07/2025 20:34:10.519 5   32.27
      5 32.27
      5 32.27
24/07/2025 20:32:51.301 150   32.265
      150 32.265
      150 32.265
24/07/2025 20:32:20.363 200   32.27
      200 32.27
      200 32.27
24/07/2025 20:31:24.322 1   32.265
      1 32.265
      1 32.265
24/07/2025 20:31:22.414 8   32.265
      8 32.265
      8 32.265
24/07/2025 20:30:00.904 31   32.265
      31 32.265
      31 32.265
24/07/2025 20:27:59.382 16   32.205
      16 32.205
      16 32.205
24/07/2025 20:24:35.752 2   32.275
      2 32.275
      2 32.275
24/07/2025 20:19:54.642 60   32.29
      60 32.29
      60 32.29
24/07/2025 20:19:28.067 7   32.29
      7 32.29
      7 32.29
24/07/2025 20:13:48.116 3   32.245
      3 32.245
      3 32.245
24/07/2025 20:13:40.671 2   32.29
      2 32.29
      2 32.29
24/07/2025 20:12:36.584 18   32.24
      18 32.24
      18 32.24
24/07/2025 20:08:29.955 31   32.29
      31 32.29
      31 32.29
24/07/2025 20:08:25.622 5   32.29
      5 32.29
      5 32.29
24/07/2025 20:08:11.226 2   32.285
      2 32.285
      2 32.285
24/07/2025 20:07:01.775 1   32.215
      1 32.215
      1 32.215
24/07/2025 20:05:15.271 4   32.275
      4 32.275
      4 32.275
24/07/2025 20:04:46.990 8   32.27
      8 32.27
      8 32.27
24/07/2025 20:02:43.680 1   32.265
      1 32.265
      1 32.265
24/07/2025 20:02:15.906 4   32.255
      4 32.255
      4 32.255
24/07/2025 19:58:47.778 3   32.165
      3 32.165
      3 32.165
24/07/2025 19:58:18.289 7   32.23
      7 32.23
      7 32.23
24/07/2025 19:56:12.902 2   32.245
      2 32.245
      2 32.245
24/07/2025 19:53:27.233 90   32.18
      90 32.18
      90 32.18
24/07/2025 19:52:53.633 6   32.24
      6 32.24
      6 32.24
24/07/2025 19:52:03.721 1   32.24
      1 32.24
      1 32.24
24/07/2025 19:51:47.623 3   32.175
      3 32.175
      3 32.175
24/07/2025 19:51:23.873 4   32.24
      4 32.24
      4 32.24
24/07/2025 19:49:13.943 1   32.245
      1 32.245
      1 32.245
24/07/2025 19:46:59.379 620   32.235
      620 32.235
      620 32.235
24/07/2025 19:46:48.694 22   32.235
      22 32.235
      22 32.235
24/07/2025 19:46:01.497 32   32.23
      32 32.23
      32 32.23
24/07/2025 19:41:20.858 155   32.24
      155 32.24
      155 32.24
24/07/2025 19:40:00.060 6   32.25
      6 32.25
      6 32.25
24/07/2025 19:36:51.440 4   32.195
      4 32.195
      4 32.195
24/07/2025 19:34:29.050 2   32.25
      2 32.25
      2 32.25
24/07/2025 19:33:43.134 1   32.26
      1 32.26
      1 32.26
24/07/2025 19:29:42.786 1   32.26
      1 32.26
      1 32.26
24/07/2025 19:27:31.798 35   32.28
      35 32.28
      35 32.28
24/07/2025 19:25:52.919 1   32.225
      1 32.225
      1 32.225
24/07/2025 19:19:41.607 1   32.285
      1 32.285
      1 32.285
24/07/2025 19:18:56.925 43   32.215
      43 32.215
      43 32.215
24/07/2025 19:16:48.407 3   32.225
      3 32.225
      3 32.225
24/07/2025 19:16:30.587 2   32.29
      2 32.29
      2 32.29
24/07/2025 19:16:28.772 20   32.23
      20 32.23
      20 32.23
24/07/2025 19:15:26.562 1   32.29
      1 32.29
      1 32.29
24/07/2025 19:15:16.400 1   32.29
      1 32.29
      1 32.29
24/07/2025 19:15:14.079 1   32.29
      1 32.29
      1 32.29
24/07/2025 19:13:38.687 45   32.22
      45 32.22
      45 32.22
24/07/2025 19:13:03.311 155   32.27
      155 32.27
      121 32.27
      34 32.27
24/07/2025 19:07:00.574 4   32.27
      4 32.27
      4 32.27
24/07/2025 19:06:47.493 3   32.20
      3 32.20
      3 32.20
24/07/2025 19:06:17.800 1   32.265
      1 32.265
      1 32.265
24/07/2025 19:06:13.174 1   32.27
      1 32.27
      1 32.27
24/07/2025 19:05:54.751 4   32.26
      4 32.26
      4 32.26
24/07/2025 19:05:11.383 1   32.255
      1 32.255
      1 32.255
24/07/2025 19:04:35.533 3   32.19
      3 32.19
      3 32.19
24/07/2025 19:04:17.212 3   32.185
      3 32.185
      3 32.185
24/07/2025 19:04:13.690 1   32.25
      1 32.25
      1 32.25
24/07/2025 19:04:04.737 8   32.245
      8 32.245
      8 32.245
24/07/2025 19:04:01.511 1   32.245
      1 32.245
      1 32.245
24/07/2025 19:02:57.872 230   32.185
      230 32.185
      230 32.185
24/07/2025 19:02:23.283 1   32.245
      1 32.245
      1 32.245
24/07/2025 18:57:37.396 650   32.25
      523 32.25
      27 32.25
      650 32.25
      100 32.25
24/07/2025 18:56:55.347 5   32.18
      5 32.18
      5 32.18
24/07/2025 18:56:28.277 2   32.24
      2 32.24
      2 32.24
24/07/2025 18:55:53.454 2   32.235
      2 32.235
      2 32.235
24/07/2025 18:55:00.306 4   32.225
      4 32.225
      4 32.225
24/07/2025 18:54:42.592 1   32.215
      1 32.215
      1 32.215
24/07/2025 18:53:56.289 1   32.155
      1 32.155
      1 32.155
24/07/2025 18:52:46.942 3   32.15
      3 32.15
      3 32.15
24/07/2025 18:52:41.007 1   32.215
      1 32.215
      1 32.215
24/07/2025 18:51:53.292 4   32.21
      4 32.21
      4 32.21
24/07/2025 18:51:29.640 2   32.21
      2 32.21
      2 32.21
24/07/2025 18:50:12.454 20   32.215
      20 32.215
      20 32.215
24/07/2025 18:45:57.925 1   32.225
      1 32.225
      1 32.225
24/07/2025 18:40:12.121 1   32.225
      1 32.225
      1 32.225
24/07/2025 18:39:17.498 4   32.16
      4 32.16
      4 32.16
24/07/2025 18:37:37.803 100   32.155
      100 32.155
      100 32.155
24/07/2025 18:35:52.085 16   32.22
      16 32.22
      16 32.22
24/07/2025 18:35:46.541 5   32.225
      5 32.225
      5 32.225
24/07/2025 18:34:46.759 3   32.16
      3 32.16
      3 32.16
24/07/2025 18:34:23.314 1   32.225
      1 32.225
      1 32.225
24/07/2025 18:29:05.549 1   32.23
      1 32.23
      1 32.23
24/07/2025 18:27:26.846 2   32.23
      2 32.23
      2 32.23
24/07/2025 18:26:02.907 14   32.235
      14 32.235
      14 32.235
24/07/2025 18:25:15.706 5   32.185
      5 32.185
      5 32.185
24/07/2025 18:23:06.272 1   32.255
      1 32.255
      1 32.255
24/07/2025 18:22:28.951 13   32.18
      13 32.18
      13 32.18
24/07/2025 18:21:17.072 3   32.185
      3 32.185
      3 32.185
24/07/2025 18:20:45.050 32   32.24
      32 32.24
      32 32.24
24/07/2025 18:19:06.126 7   32.23
      7 32.23
      7 32.23
24/07/2025 18:18:01.909 2   32.225
      2 32.225
      2 32.225
24/07/2025 18:17:53.651 16   32.16
      16 32.16
      16 32.16
24/07/2025 18:15:56.212 1   32.20
      1 32.20
      1 32.20
24/07/2025 18:15:17.879 3   32.14
      3 32.14
      3 32.14
24/07/2025 18:15:01.178 7   32.205
      7 32.205
      7 32.205
24/07/2025 18:14:26.154 2   32.21
      2 32.21
      2 32.21
24/07/2025 18:12:13.402 13   32.19
      13 32.19
      13 32.19
24/07/2025 18:11:59.104 1   32.19
      1 32.19
      1 32.19
24/07/2025 18:11:38.052 29   32.195
      29 32.195
      29 32.195
24/07/2025 18:09:46.732 3   32.185
      3 32.185
      3 32.185
24/07/2025 18:08:42.025 123   32.175
      123 32.175
      123 32.175
24/07/2025 18:08:21.874 35   32.18
      35 32.18
      35 32.18
24/07/2025 18:07:22.098 60   32.195
      60 32.195
      60 32.195
24/07/2025 18:07:13.359 46   32.135
      46 32.135
      46 32.135
24/07/2025 18:06:41.151 1   32.195
      1 32.195
      1 32.195
24/07/2025 18:03:41.625 2   32.19
      2 32.19
      2 32.19
24/07/2025 18:00:45.969 4   32.21
      4 32.21
      4 32.21
24/07/2025 17:59:31.924 5   32.23
      5 32.23
      5 32.23
24/07/2025 17:57:41.251 1   32.225
      1 32.225
      1 32.225
24/07/2025 17:57:03.447 2   32.165
      2 32.165
      2 32.165
24/07/2025 17:53:29.397 1   32.245
      1 32.245
      1 32.245
24/07/2025 17:52:39.769 16   32.24
      2 32.24
      16 32.24
      14 32.24
24/07/2025 17:52:22.867 1   32.175
      1 32.175
      1 32.175
24/07/2025 17:50:29.717 1   32.225
      1 32.225
      1 32.225
24/07/2025 17:50:15.168 4   32.22
      4 32.22
      4 32.22
24/07/2025 17:47:25.249 7   32.205
      7 32.205
      7 32.205
24/07/2025 17:46:52.048 4   32.21
      4 32.21
      4 32.21
24/07/2025 17:46:44.835 9   32.15
      3 32.15
      6 32.15
      9 32.15
24/07/2025 17:46:10.471 10   32.21
      10 32.21
      10 32.21
24/07/2025 17:44:16.314 13   32.22
      13 32.22
      13 32.22
24/07/2025 17:38:46.696 3   32.145
      3 32.145
      3 32.145
24/07/2025 17:38:33.808 1   32.20
      1 32.20
      1 32.20
24/07/2025 17:38:22.528 2   32.20
      2 32.20
      2 32.20
24/07/2025 17:38:14.383 3   32.205
      3 32.205
      3 32.205
24/07/2025 17:38:01.904 4   32.205
      4 32.205
      4 32.205
24/07/2025 17:35:53.138 100   32.17
      80 32.17
      20 32.17
      100 32.17
24/07/2025 17:32:34.900 1   32.17
      1 32.17
      1 32.17
24/07/2025 17:31:12.144 140   32.115
      140 32.115
      140 32.115
24/07/2025 17:30:53.664 1   32.15
      1 32.15
      1 32.15
24/07/2025 17:30:09.793 1   32.15
      1 32.15
      1 32.15
24/07/2025 17:28:49.571 2   32.155
      2 32.155
      2 32.155
24/07/2025 17:27:58.951 21   32.165
      21 32.165
      21 32.165
24/07/2025 17:27:06.329 63   32.16
      63 32.16
      63 32.16
24/07/2025 17:25:29.012 16   32.17
      16 32.17
      16 32.17
24/07/2025 17:20:47.449 3   32.165
      3 32.165
      3 32.165
24/07/2025 17:20:37.859 4   32.165
      4 32.165
      4 32.165
24/07/2025 17:18:55.835 13   32.165
      13 32.165
      13 32.165
24/07/2025 17:18:50.001 2   32.175
      2 32.175
      2 32.175
24/07/2025 17:17:46.104 2   32.195
      2 32.195
      2 32.195
24/07/2025 17:16:43.522 116   32.19
      116 32.19
      116 32.19
24/07/2025 17:15:03.355 138   32.20
      31 32.20
      138 32.20
      107 32.20
24/07/2025 17:15:02.780 30   32.195
      30 32.195
      30 32.195
24/07/2025 17:14:37.050 1   32.20
      1 32.20
      1 32.20
24/07/2025 17:13:35.106 31   32.195
      31 32.195
      31 32.195
24/07/2025 17:13:17.067 2   32.195
      2 32.195
      2 32.195
24/07/2025 17:12:10.332 9   32.165
      9 32.165
      9 32.165
24/07/2025 17:08:57.675 300   32.16
      300 32.16
      300 32.16
24/07/2025 17:07:46.320 75   32.165
      75 32.165
      75 32.165
24/07/2025 17:07:22.430 159   32.16
      159 32.16
      159 32.16
24/07/2025 17:06:56.395 6   32.175
      6 32.175
      6 32.175
24/07/2025 17:06:40.458 74   32.175
      74 32.175
      74 32.175
24/07/2025 17:06:09.644 4   32.18
      4 32.18
      4 32.18
24/07/2025 17:05:44.486 4   32.165
      4 32.165
      4 32.165
24/07/2025 17:04:23.802 3   32.17
      3 32.17
      3 32.17
24/07/2025 17:03:25.958 200   32.17
      200 32.17
      200 32.17
24/07/2025 17:00:01.646 2   32.155
      2 32.155
      2 32.155
24/07/2025 16:57:04.681 171   32.15
      171 32.15
      171 32.15
24/07/2025 16:55:14.219 253   32.14
      253 32.14
      253 32.14
24/07/2025 16:54:52.037 46   32.15
      46 32.15
      46 32.15
24/07/2025 16:52:41.450 600   32.12
      600 32.12
      600 32.12
24/07/2025 16:51:24.964 4   32.11
      4 32.11
      4 32.11
24/07/2025 16:50:54.680 50   32.115
      50 32.115
      50 32.115
24/07/2025 16:49:34.134 4   32.085
      4 32.085
      4 32.085
24/07/2025 16:47:47.444 3   32.09
      3 32.09
      3 32.09
24/07/2025 16:47:26.719 1   32.095
      1 32.095
      1 32.095
24/07/2025 16:44:04.556 1   32.075
      1 32.075
      1 32.075
24/07/2025 16:42:23.211 4   32.075
      4 32.075
      4 32.075
24/07/2025 16:42:18.977 250   32.07
      250 32.07
      250 32.07
24/07/2025 16:41:16.021 10   32.075
      10 32.075
      10 32.075
24/07/2025 16:41:10.454 63   32.07
      63 32.07
      63 32.07
24/07/2025 16:39:24.195 65   32.075
      65 32.075
      65 32.075
24/07/2025 16:35:00.596 150   32.05
      150 32.05
      150 32.05
24/07/2025 16:33:12.883 1   32.055
      1 32.055
      1 32.055
24/07/2025 16:32:35.537 1   32.06
      1 32.06
      1 32.06
24/07/2025 16:31:54.691 207   32.07
      207 32.07
      207 32.07
24/07/2025 16:31:27.325 32   32.065
      32 32.065
      32 32.065
24/07/2025 16:27:39.058 4   32.065
      4 32.065
      4 32.065
24/07/2025 16:24:05.397 16   32.04
      16 32.04
      16 32.04
24/07/2025 16:21:59.302 11   32.03
      11 32.03
      11 32.03
24/07/2025 16:19:50.069 1   32.025
      1 32.025
      1 32.025
24/07/2025 16:19:19.600 2   32.02
      2 32.02
      2 32.02
24/07/2025 16:17:40.562 38   31.97
      38 31.97
      38 31.97
24/07/2025 16:17:21.421 24   31.99
      24 31.99
      24 31.99
24/07/2025 16:16:48.107 3   31.98
      3 31.98
      3 31.98
24/07/2025 16:16:25.575 63   31.99
      63 31.99
      63 31.99
24/07/2025 16:14:58.765 1   31.97
      1 31.97
      1 31.97
24/07/2025 16:14:29.851 62   31.97
      62 31.97
      62 31.97
24/07/2025 16:14:28.149 37   31.975
      37 31.975
      37 31.975
24/07/2025 16:14:21.352 2   31.97
      2 31.97
      2 31.97
24/07/2025 16:10:43.860 1   32.03
      1 32.03
      1 32.03
24/07/2025 16:08:35.861 1   32.04
      1 32.04
      1 32.04
24/07/2025 16:07:28.105 1   32.04
      1 32.04
      1 32.04
24/07/2025 16:06:57.590 1   32.045
      1 32.045
      1 32.045
24/07/2025 16:05:25.407 1   32.005
      1 32.005
      1 32.005
24/07/2025 16:04:47.281 3   31.995
      3 31.995
      3 31.995
24/07/2025 16:04:44.624 80   31.995
      80 31.995
      80 31.995
24/07/2025 16:04:44.187 2   32.005
      2 32.005
      2 32.005
24/07/2025 16:04:36.813 7   32.00
      7 32.00
      7 32.00
24/07/2025 16:04:24.550 600   32.00
      600 32.00
      600 32.00
24/07/2025 16:04:15.082 3   32.00
      3 32.00
      3 32.00
24/07/2025 16:02:15.957 3 000   31.995
      3 000 31.995
      3 000 31.995
24/07/2025 16:02:15.884 1 010   32.00
      1 010 32.00
      10 32.00
      1 000 32.00
24/07/2025 16:01:57.630 7   32.015
      7 32.015
      7 32.015
24/07/2025 16:01:15.886 50   32.02
      50 32.02
      50 32.02
24/07/2025 16:01:09.351 500   32.02
      500 32.02
      500 32.02
24/07/2025 16:00:00.693 35   32.195
      35 32.195
      35 32.195
24/07/2025 15:59:23.961 1 872   32.06
      1 872 32.06
      1 872 32.06
24/07/2025 15:57:50.865 50   32.07
      50 32.07
      50 32.07
24/07/2025 15:57:11.721 2   32.05
      2 32.05
      2 32.05
24/07/2025 15:56:07.844 2   32.04
      2 32.04
      2 32.04
24/07/2025 15:53:51.616 3   32.055
      3 32.055
      3 32.055
24/07/2025 15:53:13.573 7   32.085
      7 32.085
      7 32.085
24/07/2025 15:53:05.981 88   32.07
      88 32.07
      88 32.07
24/07/2025 15:51:02.381 1   32.105
      1 32.105
      1 32.105
24/07/2025 15:50:14.081 3   32.13
      3 32.13
      3 32.13
24/07/2025 15:50:03.215 16   32.13
      16 32.13
      16 32.13
24/07/2025 15:49:24.753 48   32.155
      48 32.155
      48 32.155
24/07/2025 15:49:11.119 32   32.16
      32 32.16
      32 32.16
24/07/2025 15:48:03.089 2   32.16
      2 32.16
      2 32.16
24/07/2025 15:42:32.781 197   32.115
      197 32.115
      197 32.115
24/07/2025 15:41:06.105 31   32.115
      31 32.115
      31 32.115
24/07/2025 15:36:53.723 400   32.145
      400 32.145
      400 32.145
24/07/2025 15:36:12.337 4   32.15
      4 32.15
      4 32.15
24/07/2025 15:35:05.077 221   32.16
      221 32.16
      221 32.16
24/07/2025 15:34:52.914 3   32.16
      3 32.16
      3 32.16
24/07/2025 15:33:12.798 1   32.07
      1 32.07
      1 32.07
24/07/2025 15:32:43.121 4   32.075
      4 32.075
      4 32.075
24/07/2025 15:32:16.754 3   32.105
      3 32.105
      3 32.105
24/07/2025 15:31:50.706 2   32.105
      2 32.105
      2 32.105
24/07/2025 15:31:22.907 50   32.125
      50 32.125
      50 32.125
24/07/2025 15:31:00.292 6   32.165
      6 32.165
      6 32.165
24/07/2025 15:30:31.949 46   32.18
      46 32.18
      46 32.18
24/07/2025 15:26:33.991 28   32.105
      28 32.105
      28 32.105
24/07/2025 15:25:19.847 94   32.115
      94 32.115
      94 32.115
24/07/2025 15:24:31.933 7   32.10
      7 32.10
      7 32.10
24/07/2025 15:22:17.610 3   32.10
      3 32.10
      3 32.10
24/07/2025 15:22:13.455 50   32.10
      50 32.10
      50 32.10
24/07/2025 15:21:43.291 4   32.10
      4 32.10
      4 32.10
24/07/2025 15:21:28.280 4   32.105
      4 32.105
      4 32.105
24/07/2025 15:19:43.022 16   32.10
      16 32.10
      16 32.10
24/07/2025 15:15:12.771 1   32.10
      1 32.10
      1 32.10
24/07/2025 15:14:47.111 1   32.10
      1 32.10
      1 32.10
24/07/2025 15:14:42.178 15   32.10
      15 32.10
      15 32.10
24/07/2025 15:14:27.501 1   32.11
      1 32.11
      1 32.11
24/07/2025 15:14:16.731 3   32.105
      3 32.105
      3 32.105
24/07/2025 15:13:53.903 6   32.09
      6 32.09
      6 32.09
24/07/2025 15:11:26.147 1   32.105
      1 32.105
      1 32.105
24/07/2025 15:09:23.784 1   32.12
      1 32.12
      1 32.12
24/07/2025 15:07:41.511 3   32.115
      3 32.115
      3 32.115
24/07/2025 15:03:29.906 5   32.155
      5 32.155
      5 32.155
24/07/2025 15:02:50.036 44   32.15
      44 32.15
      44 32.15
24/07/2025 15:02:35.775 90   32.16
      90 32.16
      90 32.16
24/07/2025 14:57:40.984 43   32.155
      43 32.155
      43 32.155
24/07/2025 14:57:27.643 10   32.155
      10 32.155
      10 32.155
24/07/2025 14:57:20.858 10   32.15
      10 32.15
      10 32.15
24/07/2025 14:56:51.175 2   32.155
      2 32.155
      2 32.155
24/07/2025 14:56:23.583 3   32.15
      3 32.15
      3 32.15
24/07/2025 14:54:17.674 2   32.145
      2 32.145
      2 32.145
24/07/2025 14:51:11.614 94   32.14
      94 32.14
      94 32.14
24/07/2025 14:48:59.275 1   32.125
      1 32.125
      1 32.125
24/07/2025 14:48:30.989 32   32.115
      32 32.115
      32 32.115
24/07/2025 14:47:47.193 3   32.11
      3 32.11
      3 32.11
24/07/2025 14:47:17.712 16   32.12
      16 32.12
      16 32.12
24/07/2025 14:46:25.689 10   32.13
      10 32.13
      10 32.13
24/07/2025 14:44:44.115 27   32.14
      27 32.14
      27 32.14
24/07/2025 14:44:10.254 2   32.155
      2 32.155
      2 32.155
24/07/2025 14:43:52.705 57   32.15
      57 32.15
      57 32.15
24/07/2025 14:42:50.505 20   32.165
      20 32.165
      20 32.165
24/07/2025 14:42:13.832 32   32.17
      32 32.17
      32 32.17
24/07/2025 14:41:56.920 29   32.16
      29 32.16
      29 32.16
24/07/2025 14:41:07.720 2   32.155
      2 32.155
      2 32.155
24/07/2025 14:36:44.247 10   32.155
      10 32.155
      10 32.155
24/07/2025 14:36:32.738 1   32.16
      1 32.16
      1 32.16
24/07/2025 14:36:30.529 7   32.16
      7 32.16
      7 32.16
24/07/2025 14:32:21.431 6   32.16
      6 32.16
      6 32.16
24/07/2025 14:30:31.483 15   32.155
      15 32.155
      15 32.155
24/07/2025 14:30:31.448 80   32.15
      80 32.15
      80 32.15
24/07/2025 14:28:47.620 3   32.14
      3 32.14
      3 32.14
24/07/2025 14:28:39.360 4   32.145
      4 32.145
      4 32.145
24/07/2025 14:27:35.442 4   32.135
      4 32.135
      4 32.135
24/07/2025 14:27:11.537 100   32.13
      100 32.13
      100 32.13
24/07/2025 14:24:58.763 3   32.135
      3 32.135
      3 32.135
24/07/2025 14:24:55.504 1   32.13
      1 32.13
      1 32.13
24/07/2025 14:23:42.180 1   32.14
      1 32.14
      1 32.14
24/07/2025 14:23:37.196 4   32.14
      4 32.14
      4 32.14
24/07/2025 14:17:00.197 2   32.155
      2 32.155
      2 32.155
24/07/2025 14:15:38.736 23   32.165
      23 32.165
      23 32.165
24/07/2025 14:13:44.462 31   32.17
      31 32.17
      31 32.17
24/07/2025 14:13:28.830 6   32.155
      6 32.155
      6 32.155
24/07/2025 14:10:43.569 1   32.16
      1 32.16
      1 32.16
24/07/2025 14:06:04.053 3   32.145
      3 32.145
      3 32.145
24/07/2025 14:04:30.936 9   32.15
      9 32.15
      9 32.15
24/07/2025 14:02:22.851 1   32.155
      1 32.155
      1 32.155
24/07/2025 14:01:44.402 10   32.155
      10 32.155
      10 32.155
24/07/2025 13:55:56.106 2   32.165
      2 32.165
      2 32.165
24/07/2025 13:54:07.869 10   32.17
      10 32.17
      10 32.17
24/07/2025 13:53:30.399 5   32.165
      5 32.165
      5 32.165
24/07/2025 13:53:12.370 1   32.17
      1 32.17
      1 32.17
24/07/2025 13:52:19.214 1   32.165
      1 32.165
      1 32.165
24/07/2025 13:50:34.528 19   32.16
      19 32.16
      19 32.16
24/07/2025 13:49:17.241 3   32.18
      3 32.18
      3 32.18
24/07/2025 13:49:06.577 1   32.185
      1 32.185
      1 32.185

       

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