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

280

256

36.215

Date Time Volume Order Volume Price
24/10/2025 08:33:48.378 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:33:39.635 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:33:32.177 1   36.21
      1 36.21
      1 36.21
24/10/2025 08:33:22.217 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:33:12.150 3   36.215
      3 36.215
      3 36.215
24/10/2025 08:32:05.933 3   36.145
      3 36.145
      3 36.145
24/10/2025 08:31:51.854 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:31:47.726 6   36.215
      6 36.215
      6 36.215
24/10/2025 08:31:37.864 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:31:36.658 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:31:35.751 5   36.145
      5 36.145
      5 36.145
24/10/2025 08:31:22.468 1   36.21
      1 36.21
      1 36.21
24/10/2025 08:31:11.026 310   36.21
      310 36.21
      50 36.21
      60 36.21
      33 36.21
      167 36.21
24/10/2025 08:31:09.300 2   36.21
      2 36.21
      2 36.21
24/10/2025 08:31:07.773 1   36.21
      1 36.21
      1 36.21
24/10/2025 08:31:02.149 2   36.215
      2 36.215
      2 36.215
24/10/2025 08:30:38.893 3   36.215
      3 36.215
      3 36.215
24/10/2025 08:30:23.999 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:29:38.823 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:29:35.402 3   36.145
      3 36.145
      3 36.145
24/10/2025 08:29:16.791 1   36.21
      1 36.21
      1 36.21
24/10/2025 08:28:58.189 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:28:12.801 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:28:06.662 3   36.145
      3 36.145
      3 36.145
24/10/2025 08:28:02.134 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:27:32.259 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:27:02.978 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:27:00.564 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:26:56.744 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:26:52.615 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:26:36.406 3   36.145
      3 36.145
      3 36.145
24/10/2025 08:26:23.456 240   36.15
      240 36.15
      240 36.15
24/10/2025 08:26:21.413 28   36.22
      28 36.22
      28 36.22
24/10/2025 08:26:11.628 3   36.15
      3 36.15
      3 36.15
24/10/2025 08:26:07.026 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:25:41.659 1   36.215
      1 36.215
      1 36.215
24/10/2025 08:25:29.078 28   36.22
      28 36.22
      28 36.22
24/10/2025 08:25:06.144 4   36.15
      4 36.15
      4 36.15
24/10/2025 08:24:54.766 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:24:52.455 6   36.22
      6 36.22
      6 36.22
24/10/2025 08:24:42.194 3   36.22
      3 36.22
      3 36.22
24/10/2025 08:24:38.873 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:24:36.457 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:24:18.953 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:23:36.593 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:23:27.645 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:22:36.128 7   36.155
      7 36.155
      7 36.155
24/10/2025 08:22:21.442 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:22:20.036 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:22:17.417 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:22:07.358 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:22:05.745 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:22:04.034 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:21:54.880 1   36.23
      1 36.23
      1 36.23
24/10/2025 08:21:37.378 1   36.23
      1 36.23
      1 36.23
24/10/2025 08:21:31.739 3   36.225
      3 36.225
      3 36.225
24/10/2025 08:21:05.573 3   36.155
      3 36.155
      3 36.155
24/10/2025 08:20:57.524 2   36.225
      2 36.225
      2 36.225
24/10/2025 08:20:19.593 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:20:17.881 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:20:13.761 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:20:08.419 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:20:06.205 3   36.155
      3 36.155
      3 36.155
24/10/2025 08:20:00.178 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:19:56.957 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:19:54.239 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:19:48.805 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:18:35.560 3   36.155
      3 36.155
      3 36.155
24/10/2025 08:18:29.722 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:18:29.421 2   36.225
      2 36.225
      2 36.225
24/10/2025 08:18:26.793 2   36.155
      2 36.155
      2 36.155
24/10/2025 08:18:13.725 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:17:37.507 2   36.225
      2 36.225
      2 36.225
24/10/2025 08:16:53.848 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:16:35.646 4   36.155
      4 36.155
      4 36.155
24/10/2025 08:16:16.591 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:16:15.792 27   36.225
      27 36.225
      27 36.225
24/10/2025 08:16:14.517 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:16:10.908 30   36.155
      30 36.155
      30 36.155
24/10/2025 08:16:10.797 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:15:48.257 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:15:40.315 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:15:35.892 5   36.15
      5 36.15
      5 36.15
24/10/2025 08:15:32.162 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:15:12.436 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:15:12.134 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:15:08.108 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:15:07.104 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:15:00.566 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:14:56.783 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:14:55.535 6   36.225
      6 36.225
      6 36.225
24/10/2025 08:14:50.104 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:14:35.823 5   36.145
      5 36.145
      5 36.145
24/10/2025 08:14:30.182 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:14:23.797 14   36.15
      14 36.15
      14 36.15
24/10/2025 08:14:20.829 1   36.225
      1 36.225
      1 36.225
24/10/2025 08:14:14.191 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:14:12.379 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:14:09.627 25   36.145
      25 36.145
      25 36.145
24/10/2025 08:14:08.962 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:14:06.647 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:13:57.888 5   36.145
      5 36.145
      5 36.145
24/10/2025 08:13:56.712 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:13:27.093 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:12:36.867 4   36.145
      4 36.145
      4 36.145
24/10/2025 08:12:16.337 3   36.22
      3 36.22
      3 36.22
24/10/2025 08:12:12.815 3   36.22
      3 36.22
      3 36.22
24/10/2025 08:12:06.070 1   36.22
      1 36.22
      1 36.22
24/10/2025 08:11:46.079 3   36.22
      3 36.22
      3 36.22
24/10/2025 08:10:44.039 15   36.22
      15 36.22
      15 36.22
24/10/2025 08:10:19.815 2   36.215
      2 36.215
      2 36.215
24/10/2025 08:09:57.184 2   36.215
      2 36.215
      2 36.215
24/10/2025 08:08:40.054 350   36.14
      350 36.14
      350 36.14
24/10/2025 08:06:36.528 3   36.20
      3 36.20
      3 36.20
24/10/2025 08:05:55.195 1   36.205
      1 36.205
      1 36.205
24/10/2025 08:05:06.592 5   36.13
      5 36.13
      5 36.13
24/10/2025 08:04:58.544 3   36.205
      3 36.205
      3 36.205
24/10/2025 08:04:53.815 1   36.205
      1 36.205
      1 36.205
24/10/2025 08:04:36.902 2   36.205
      2 36.205
      2 36.205
24/10/2025 08:04:36.822 1   36.205
      1 36.205
      1 36.205
24/10/2025 08:04:36.222 5   36.13
      5 36.13
      5 36.13
24/10/2025 08:04:36.014 1   36.205
      1 36.205
      1 36.205
24/10/2025 08:04:32.094 1   36.205
      1 36.205
      1 36.205
24/10/2025 08:04:31.996 1   36.205
      1 36.205
      1 36.205
24/10/2025 08:04:29.379 1   36.125
      1 36.125
      1 36.125
24/10/2025 08:04:28.678 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:04:24.954 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:04:24.856 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:04:15.698 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:04:12.778 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:04:11.067 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:04:10.868 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:04:10.774 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:04:08.052 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:04:05.239 5   36.12
      5 36.12
      5 36.12
24/10/2025 08:04:05.137 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:03:57.697 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:03:49.246 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:03:45.119 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:03:44.418 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:03:42.306 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:03:42.200 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:03:40.086 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:03:39.587 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:03:35.659 3   36.125
      3 36.125
      3 36.125
24/10/2025 08:03:22.285 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:03:17.658 4   36.20
      4 36.20
      4 36.20
24/10/2025 08:03:16.956 2   36.20
      2 36.20
      2 36.20
24/10/2025 08:03:06.566 6   36.125
      6 36.125
      6 36.125
24/10/2025 08:03:06.495 2   36.20
      2 36.20
      2 36.20
24/10/2025 08:03:03.076 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:03:01.779 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:03:00.763 3   36.125
      3 36.125
      3 36.125
24/10/2025 08:03:00.360 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:56.132 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:02:44.588 17   36.125
      17 36.125
      17 36.125
24/10/2025 08:02:43.860 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:39.033 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:37.627 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:36.217 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:35.824 10   36.125
      10 36.125
      10 36.125
24/10/2025 08:02:28.170 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:27.866 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:27.367 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:26.059 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:18.614 2   36.20
      2 36.20
      2 36.20
24/10/2025 08:02:17.610 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:16.906 1   36.205
      1 36.205
      1 36.205
24/10/2025 08:02:14.288 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:12.174 1   36.205
      1 36.205
      1 36.205
24/10/2025 08:02:10.267 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:09.558 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:06.744 1   36.205
      1 36.205
      1 36.205
24/10/2025 08:02:05.737 13   36.125
      13 36.125
      13 36.125
24/10/2025 08:02:05.237 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:00.237 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:02:00.207 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:01:58.804 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:01:55.983 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:01:55.884 2   36.20
      2 36.20
      2 36.20
24/10/2025 08:01:54.015 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:01:53.871 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:01:52.564 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:01:48.437 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:01:47.331 26   36.20
      26 36.20
      26 36.20
24/10/2025 08:01:44.818 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:01:44.012 3   36.125
      3 36.125
      3 36.125
24/10/2025 08:01:37.979 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:01:37.677 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:01:37.277 2   36.195
      2 36.195
      2 36.195
24/10/2025 08:01:36.772 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:01:36.569 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:01:35.367 9   36.12
      9 36.12
      9 36.12
24/10/2025 08:01:34.963 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:01:33.960 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:01:28.329 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:01:28.198 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:01:28.126 3   36.20
      3 36.20
      3 36.20
24/10/2025 08:01:27.037 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:01:23.201 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:01:19.977 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:01:16.562 2   36.195
      2 36.195
      2 36.195
24/10/2025 08:01:15.048 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:01:10.726 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:01:09.622 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:01:08.916 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:01:06.256 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:01:06.209 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:01:05.809 11   36.12
      11 36.12
      11 36.12
24/10/2025 08:01:01.377 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:01:00.270 1   36.20
      1 36.20
      1 36.20
24/10/2025 08:00:56.152 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:56.047 2   36.195
      2 36.195
      2 36.195
24/10/2025 08:00:54.839 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:53.637 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:49.917 3   36.195
      3 36.195
      3 36.195
24/10/2025 08:00:46.798 7   36.195
      7 36.195
      7 36.195
24/10/2025 08:00:46.600 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:45.802 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:44.184 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:42.679 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:41.976 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:38.921 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:38.855 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:36.949 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:36.347 11   36.12
      11 36.12
      11 36.12
24/10/2025 08:00:35.944 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:33.825 1   36.19
      1 36.19
      1 36.19
24/10/2025 08:00:32.720 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:28.599 1   36.19
      1 36.19
      1 36.19
24/10/2025 08:00:27.688 1   36.19
      1 36.19
      1 36.19
24/10/2025 08:00:27.648 1   36.19
      1 36.19
      1 36.19
24/10/2025 08:00:27.588 1   36.19
      1 36.19
      1 36.19
24/10/2025 08:00:24.472 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:23.767 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:23.067 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:22.271 8   36.12
      8 36.12
      8 36.12
24/10/2025 08:00:19.826 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:19.679 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:18.160 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:14.071 9   36.195
      9 36.195
      9 36.195
24/10/2025 08:00:13.511 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:13.213 2   36.195
      2 36.195
      2 36.195
24/10/2025 08:00:10.309 1   36.195
      1 36.195
      1 36.195
24/10/2025 08:00:09.286 10   36.12
      10 36.12
      10 36.12
24/10/2025 08:00:08.596 27   36.12
      27 36.12
      27 36.12
24/10/2025 08:00:06.474 31   36.195
      31 36.195
      31 36.195
24/10/2025 08:00:04.165 122   36.195
      122 36.195
      85 36.195
      37 36.195
24/10/2025 08:00:02.967 225   36.195
      8 36.195
      56 36.195
      161 36.195
      225 36.195
24/10/2025 07:55:43.358 2 736   36.11
      2 736 36.11
      2 736 36.11
24/10/2025 07:52:36.877 277   36.165
      184 36.165
      93 36.165
      277 36.165
24/10/2025 07:49:40.216 27   36.11
      27 36.11
      27 36.11
24/10/2025 07:42:02.852 2   36.185
      2 36.185
      2 36.185
24/10/2025 07:41:13.240 2   36.115
      2 36.115
      2 36.115
24/10/2025 07:40:53.801 1 988   36.12
      1 988 36.12
      8 36.12
      1 980 36.12
24/10/2025 07:40:40.817 4 967   36.115
      110 36.115
      304 36.115
      457 36.115
      4 36.115
      35 36.115
      1 36.115
      5 36.115
      27 36.115
      50 36.115
      2 000 36.115
      1 850 36.115
      30 36.115
      1 36.115
      30 36.115
      4 899 36.115
      56 36.115
      35 36.115
      20 36.115
      20 36.115
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