iShs Core S&P 500 UC.ETF USDD

222

214

51.7921

Date Time Volume Order Volume Price
18/06/2025 13:22:57.979 20   51.7921
      20 51.7921
      20 51.7921
18/06/2025 13:13:19.553 5   51.7882
      5 51.7882
      5 51.7882
18/06/2025 13:11:01.180 99   51.7225
      99 51.7225
      99 51.7225
18/06/2025 13:03:25.151 20   51.8059
      20 51.8059
      20 51.8059
18/06/2025 13:01:11.988 38   51.8019
      38 51.8019
      38 51.8019
18/06/2025 12:50:06.439 1   51.8279
      1 51.8279
      1 51.8279
18/06/2025 12:49:13.392 1   51.8299
      1 51.8299
      1 51.8299
18/06/2025 12:32:23.644 50   51.8599
      50 51.8599
      50 51.8599
18/06/2025 12:28:08.540 1   51.8201
      1 51.8201
      1 51.8201
18/06/2025 12:27:34.520 1   51.8301
      1 51.8301
      1 51.8301
18/06/2025 12:27:12.709 815   51.8261
      815 51.8261
      815 51.8261
18/06/2025 12:24:01.164 1   51.8219
      1 51.8219
      1 51.8219
18/06/2025 12:19:38.592 100   51.8799
      100 51.8799
      100 51.8799
18/06/2025 12:11:27.799 10   51.8499
      10 51.8499
      10 51.8499
18/06/2025 12:07:23.354 40   51.8421
      40 51.8421
      40 51.8421
18/06/2025 12:05:50.245 390   51.8461
      390 51.8461
      390 51.8461
18/06/2025 12:03:25.976 1   51.8879
      1 51.8879
      1 51.8879
18/06/2025 11:55:28.634 8   51.9479
      8 51.9479
      8 51.9479
18/06/2025 11:51:09.932 1   51.9259
      1 51.9259
      1 51.9259
18/06/2025 11:48:42.019 55   51.9021
      55 51.9021
      55 51.9021
18/06/2025 11:45:04.553 3   51.9041
      3 51.9041
      3 51.9041
18/06/2025 11:44:47.843 1   51.9119
      1 51.9119
      1 51.9119
18/06/2025 11:44:03.950 200   51.9001
      200 51.9001
      200 51.9001
18/06/2025 11:26:17.540 33   51.9139
      33 51.9139
      33 51.9139
18/06/2025 11:23:07.991 13   51.9039
      13 51.9039
      13 51.9039
18/06/2025 11:22:23.087 1   51.9119
      1 51.9119
      1 51.9119
18/06/2025 11:11:41.865 24   51.9299
      24 51.9299
      24 51.9299
18/06/2025 11:08:33.320 8   51.9341
      8 51.9341
      8 51.9341
18/06/2025 11:06:58.341 1   51.9499
      1 51.9499
      1 51.9499
18/06/2025 11:01:24.522 20   51.9161
      20 51.9161
      20 51.9161
18/06/2025 11:00:51.413 1   51.9199
      1 51.9199
      1 51.9199
18/06/2025 10:59:18.991 4   51.9219
      4 51.9219
      4 51.9219
18/06/2025 10:56:48.422 3   51.9101
      3 51.9101
      3 51.9101
18/06/2025 10:56:30.514 4   51.9279
      4 51.9279
      4 51.9279
18/06/2025 10:54:38.924 2   51.9019
      2 51.9019
      2 51.9019
18/06/2025 10:38:32.294 7   51.8859
      7 51.8859
      7 51.8859
18/06/2025 10:36:11.256 14   51.8839
      14 51.8839
      14 51.8839
18/06/2025 10:33:42.334 8   51.8739
      8 51.8739
      8 51.8739
18/06/2025 10:27:12.307 5   51.8799
      5 51.8799
      5 51.8799
18/06/2025 10:22:00.511 20   51.8441
      20 51.8441
      20 51.8441
18/06/2025 10:19:08.524 2   51.8581
      2 51.8581
      2 51.8581
18/06/2025 10:17:25.574 1   51.8679
      1 51.8679
      1 51.8679
18/06/2025 10:12:41.416 20   51.8719
      20 51.8719
      20 51.8719
18/06/2025 10:07:56.784 60   51.8541
      60 51.8541
      60 51.8541
18/06/2025 10:03:49.344 1   51.8419
      1 51.8419
      1 51.8419
18/06/2025 10:03:09.809 1   51.8459
      1 51.8459
      1 51.8459
18/06/2025 10:02:12.755 1   51.8321
      1 51.8321
      1 51.8321
18/06/2025 10:00:52.082 3   51.8221
      3 51.8221
      3 51.8221
18/06/2025 09:57:14.356 37   51.8301
      37 51.8301
      37 51.8301
18/06/2025 09:56:27.479 1   51.8399
      1 51.8399
      1 51.8399
18/06/2025 09:55:04.876 105   51.8141
      105 51.8141
      105 51.8141
18/06/2025 09:51:36.226 3   51.8241
      3 51.8241
      3 51.8241
18/06/2025 09:47:38.131 385   51.8579
      385 51.8579
      385 51.8579
18/06/2025 09:46:31.231 125   51.8461
      125 51.8461
      125 51.8461
18/06/2025 09:43:36.239 3   51.8501
      3 51.8501
      3 51.8501
18/06/2025 09:43:25.374 1   51.8599
      1 51.8599
      1 51.8599
18/06/2025 09:42:32.667 1   51.8599
      1 51.8599
      1 51.8599
18/06/2025 09:40:48.001 77   51.8719
      77 51.8719
      77 51.8719
18/06/2025 09:38:01.209 6 000   51.8421
      6 000 51.8421
      6 000 51.8421
18/06/2025 09:36:31.948 1   51.8359
      1 51.8359
      1 51.8359
18/06/2025 09:36:11.620 1   51.8339
      1 51.8339
      1 51.8339
18/06/2025 09:36:05.085 3   51.8221
      3 51.8221
      3 51.8221
18/06/2025 09:35:32.190 1   51.8379
      1 51.8379
      1 51.8379
18/06/2025 09:35:01.991 1   51.8279
      1 51.8279
      1 51.8279
18/06/2025 09:34:36.737 1   51.8179
      1 51.8179
      1 51.8179
18/06/2025 09:34:17.431 5   51.8081
      5 51.8081
      5 51.8081
18/06/2025 09:34:14.711 1   51.8219
      1 51.8219
      1 51.8219
18/06/2025 09:34:10.992 1   51.8239
      1 51.8239
      1 51.8239
18/06/2025 09:34:08.180 1   51.8239
      1 51.8239
      1 51.8239
18/06/2025 09:34:01.640 1   51.8199
      1 51.8199
      1 51.8199
18/06/2025 09:33:42.821 1   51.8199
      1 51.8199
      1 51.8199
18/06/2025 09:33:41.115 3   51.8041
      3 51.8041
      3 51.8041
18/06/2025 09:33:37.596 1   51.8199
      1 51.8199
      1 51.8199
18/06/2025 09:33:37.496 1   51.8199
      1 51.8199
      1 51.8199
18/06/2025 09:33:37.396 1   51.8199
      1 51.8199
      1 51.8199
18/06/2025 09:33:08.333 1   51.8359
      1 51.8359
      1 51.8359
18/06/2025 09:33:04.713 1   51.8359
      1 51.8359
      1 51.8359
18/06/2025 09:33:04.110 1   51.8359
      1 51.8359
      1 51.8359
18/06/2025 09:33:03.711 5   51.8221
      5 51.8221
      5 51.8221
18/06/2025 09:32:40.675 1   51.8379
      1 51.8379
      1 51.8379
18/06/2025 09:32:38.864 1   51.8399
      1 51.8399
      1 51.8399
18/06/2025 09:32:38.563 1   51.8399
      1 51.8399
      1 51.8399
18/06/2025 09:32:36.854 1   51.8419
      1 51.8419
      1 51.8419
18/06/2025 09:32:35.745 1   51.8419
      1 51.8419
      1 51.8419
18/06/2025 09:32:35.549 1   51.8419
      1 51.8419
      1 51.8419
18/06/2025 09:32:34.372 65   51.8301
      65 51.8301
      65 51.8301
18/06/2025 09:32:26.998 3   51.8301
      3 51.8301
      3 51.8301
18/06/2025 09:32:10.502 1   51.8439
      1 51.8439
      1 51.8439
18/06/2025 09:32:09.396 1   51.8399
      1 51.8399
      1 51.8399
18/06/2025 09:32:06.678 1   51.8399
      1 51.8399
      1 51.8399
18/06/2025 09:32:03.462 1   51.8399
      1 51.8399
      1 51.8399
18/06/2025 09:31:34.906 1   51.8339
      1 51.8339
      1 51.8339
18/06/2025 09:31:14.289 3   51.8221
      3 51.8221
      3 51.8221
18/06/2025 09:31:09.044 2   51.8241
      2 51.8241
      2 51.8241
18/06/2025 09:31:06.248 1   51.8359
      1 51.8359
      1 51.8359
18/06/2025 09:30:40.393 1   51.8299
      1 51.8299
      1 51.8299
18/06/2025 09:30:39.690 1   51.8279
      1 51.8279
      1 51.8279
18/06/2025 09:30:36.386 3   51.8161
      3 51.8161
      3 51.8161
18/06/2025 09:30:33.760 1   51.8279
      1 51.8279
      1 51.8279
18/06/2025 09:30:10.219 1   51.8199
      1 51.8199
      1 51.8199
18/06/2025 09:30:10.119 5   51.8199
      5 51.8199
      5 51.8199
18/06/2025 09:29:31.393 1   51.8259
      1 51.8259
      1 51.8259
18/06/2025 09:29:23.449 3   51.8141
      3 51.8141
      3 51.8141
18/06/2025 09:29:20.734 2   51.8259
      2 51.8259
      2 51.8259
18/06/2025 09:29:13.297 1   51.8259
      1 51.8259
      1 51.8259
18/06/2025 09:29:09.477 4   51.8259
      4 51.8259
      4 51.8259
18/06/2025 09:28:16.967 1   51.8199
      1 51.8199
      1 51.8199
18/06/2025 09:28:13.243 1   51.8199
      1 51.8199
      1 51.8199
18/06/2025 09:28:08.630 14   51.8199
      14 51.8199
      14 51.8199
18/06/2025 09:28:06.209 2   51.8199
      2 51.8199
      2 51.8199
18/06/2025 09:27:14.812 3   51.8179
      3 51.8179
      3 51.8179
18/06/2025 09:27:08.778 1   51.8179
      1 51.8179
      1 51.8179
18/06/2025 09:26:56.916 3   51.8021
      3 51.8021
      3 51.8021
18/06/2025 09:26:35.787 1   51.8139
      1 51.8139
      1 51.8139
18/06/2025 09:26:34.276 1   51.8159
      1 51.8159
      1 51.8159
18/06/2025 09:26:12.645 1   51.8099
      1 51.8099
      1 51.8099
18/06/2025 09:26:06.806 1   51.8099
      1 51.8099
      1 51.8099
18/06/2025 09:25:40.369 4   51.8081
      4 51.8081
      4 51.8081
18/06/2025 09:25:08.677 1   51.8199
      1 51.8199
      1 51.8199
18/06/2025 09:25:07.971 1   51.8199
      1 51.8199
      1 51.8199
18/06/2025 09:24:38.408 1   51.8159
      1 51.8159
      1 51.8159
18/06/2025 09:24:07.338 1   51.8259
      1 51.8259
      1 51.8259
18/06/2025 09:24:07.036 1   51.8259
      1 51.8259
      1 51.8259
18/06/2025 09:24:06.838 1   51.8259
      1 51.8259
      1 51.8259
18/06/2025 09:24:06.332 5   51.8259
      5 51.8259
      5 51.8259
18/06/2025 09:23:50.548 10   51.8141
      10 51.8141
      10 51.8141
18/06/2025 09:22:37.525 4   51.8241
      4 51.8241
      4 51.8241
18/06/2025 09:22:33.809 1   51.8339
      1 51.8339
      1 51.8339
18/06/2025 09:22:32.493 1   51.8339
      1 51.8339
      1 51.8339
18/06/2025 09:22:29.576 1   51.8261
      1 51.8261
      1 51.8261
18/06/2025 09:22:08.046 1   51.8339
      1 51.8339
      1 51.8339
18/06/2025 09:22:05.244 1   51.8319
      1 51.8319
      1 51.8319
18/06/2025 09:22:01.513 1   51.8339
      1 51.8339
      1 51.8339
18/06/2025 09:21:59.608 3   51.8241
      3 51.8241
      3 51.8241
18/06/2025 09:21:41.901 1   51.8479
      1 51.8479
      1 51.8479
18/06/2025 09:21:41.596 1   51.8479
      1 51.8479
      1 51.8479
18/06/2025 09:21:38.281 1   51.8459
      1 51.8459
      1 51.8459
18/06/2025 09:21:22.596 3   51.8281
      3 51.8281
      3 51.8281
18/06/2025 09:21:09.278 3   51.8399
      3 51.8399
      3 51.8399
18/06/2025 09:21:09.215 1   51.8399
      1 51.8399
      1 51.8399
18/06/2025 09:20:37.339 5   51.8379
      5 51.8379
      5 51.8379
18/06/2025 09:20:34.016 1   51.8399
      1 51.8399
      1 51.8399
18/06/2025 09:20:06.526 1   51.8379
      1 51.8379
      1 51.8379
18/06/2025 09:19:38.563 3   51.8241
      3 51.8241
      3 51.8241
18/06/2025 09:19:38.267 1   51.8379
      1 51.8379
      1 51.8379
18/06/2025 09:19:03.351 2   51.8419
      2 51.8419
      2 51.8419
18/06/2025 09:19:02.650 1   51.8419
      1 51.8419
      1 51.8419
18/06/2025 09:18:36.800 1   51.8459
      1 51.8459
      1 51.8459
18/06/2025 09:18:33.082 1   51.8459
      1 51.8459
      1 51.8459
18/06/2025 09:18:25.641 3   51.8281
      3 51.8281
      3 51.8281
18/06/2025 09:18:06.734 1   51.8359
      1 51.8359
      1 51.8359
18/06/2025 09:18:04.627 1   51.8359
      1 51.8359
      1 51.8359
18/06/2025 09:18:02.816 1   51.8379
      1 51.8379
      1 51.8379
18/06/2025 09:17:49.235 4   51.8301
      4 51.8301
      4 51.8301
18/06/2025 09:17:37.431 1   51.8419
      1 51.8419
      1 51.8419
18/06/2025 09:17:37.372 1   51.8419
      1 51.8419
      1 51.8419
18/06/2025 09:17:02.865 1   51.8339
      1 51.8339
      1 51.8339
18/06/2025 09:16:33.204 1   51.8339
      1 51.8339
      1 51.8339
18/06/2025 09:16:05.332 1   51.8359
      1 51.8359
      1 51.8359
18/06/2025 09:15:59.298 3   51.8261
      3 51.8261
      3 51.8261
18/06/2025 09:15:32.746 1   51.8279
      1 51.8279
      1 51.8279
18/06/2025 09:14:04.407 1   51.7999
      1 51.7999
      1 51.7999
18/06/2025 09:13:40.470 3   51.7961
      3 51.7961
      3 51.7961
18/06/2025 09:13:40.368 1   51.8079
      1 51.8079
      1 51.8079
18/06/2025 09:13:33.423 1   51.8079
      1 51.8079
      1 51.8079
18/06/2025 09:13:06.570 1   51.8059
      1 51.8059
      1 51.8059
18/06/2025 09:13:02.245 1   51.8119
      1 51.8119
      1 51.8119
18/06/2025 09:12:44.437 6   51.8001
      6 51.8001
      6 51.8001
18/06/2025 09:12:31.870 1   51.8119
      1 51.8119
      1 51.8119
18/06/2025 09:12:30.966 3   51.7981
      3 51.7981
      3 51.7981
18/06/2025 09:12:02.802 1   51.8119
      1 51.8119
      1 51.8119
18/06/2025 09:09:42.063 1   51.7999
      1 51.7999
      1 51.7999
18/06/2025 09:09:11.903 1   51.7999
      1 51.7999
      1 51.7999
18/06/2025 09:09:04.747 1   51.8019
      1 51.8019
      1 51.8019
18/06/2025 09:09:04.041 1   51.8019
      1 51.8019
      1 51.8019
18/06/2025 09:08:59.962 21   51.7881
      21 51.7881
      21 51.7881
18/06/2025 09:08:24.715 3   51.7961
      3 51.7961
      3 51.7961
18/06/2025 09:08:12.144 1   51.8119
      1 51.8119
      1 51.8119
18/06/2025 09:08:06.812 1   51.8159
      1 51.8159
      1 51.8159
18/06/2025 09:07:37.235 1   51.8159
      1 51.8159
      1 51.8159
18/06/2025 09:07:14.141 1   51.8039
      1 51.8039
      1 51.8039
18/06/2025 09:06:23.917 187   51.7801
      187 51.7801
      187 51.7801
18/06/2025 09:06:05.489 1   51.7939
      1 51.7939
      1 51.7939
18/06/2025 09:06:03.076 3   51.7801
      3 51.7801
      3 51.7801
18/06/2025 09:05:37.118 1   51.8039
      1 51.8039
      1 51.8039
18/06/2025 09:05:35.982 1   51.8019
      1 51.8019
      1 51.8019
18/06/2025 09:05:35.911 1   51.8019
      1 51.8019
      1 51.8019
18/06/2025 09:05:33.096 1   51.8039
      1 51.8039
      1 51.8039
18/06/2025 09:04:15.144 4   51.7901
      4 51.7901
      4 51.7901
18/06/2025 09:04:05.994 1   51.8322
      1 51.8322
      1 51.8322
18/06/2025 09:04:03.569 9   51.8397
      1 51.8397
      1 51.8397
      1 51.8397
      1 51.8397
      4 51.8397
      5 51.8397
      1 51.8397
      4 51.8397
18/06/2025 09:00:39.778 1   51.8552
      1 51.8552
      1 51.8552
18/06/2025 09:00:39.073 1   51.8552
      1 51.8552
      1 51.8552
18/06/2025 09:00:36.361 1   51.8561
      1 51.8561
      1 51.8561
18/06/2025 09:00:16.748 1   51.8548
      1 51.8548
      1 51.8548
18/06/2025 09:00:02.760 1   51.8588
      1 51.8588
      1 51.8588
18/06/2025 08:56:30.359 3   51.7945
      3 51.7945
      3 51.7945
18/06/2025 08:55:56.754 1   51.8631
      1 51.8631
      1 51.8631
18/06/2025 08:55:55.246 1   51.8631
      1 51.8631
      1 51.8631
18/06/2025 08:55:54.946 3   51.8631
      3 51.8631
      3 51.8631
18/06/2025 08:51:26.774 3   51.8588
      3 51.8588
      3 51.8588
18/06/2025 08:41:19.943 1   51.8229
      1 51.8229
      1 51.8229
18/06/2025 08:40:42.983 12   51.819
      12 51.819
      12 51.819
18/06/2025 08:39:22.217 1   51.8247
      1 51.8247
      1 51.8247
18/06/2025 08:33:36.171 3   51.9015
      3 51.9015
      3 51.9015
18/06/2025 08:19:07.494 2   51.8703
      2 51.8703
      2 51.8703
18/06/2025 08:06:39.454 2   51.8003
      2 51.8003
      2 51.8003
18/06/2025 08:05:52.361 8   51.7957
      8 51.7957
      8 51.7957
18/06/2025 08:04:53.333 3   51.7938
      3 51.7938
      3 51.7938
18/06/2025 08:01:00.294 120   51.8389
      120 51.8389
      120 51.8389
18/06/2025 08:00:24.608 170   51.79
      170 51.79
      170 51.79
18/06/2025 08:00:18.371 35   51.8597
      35 51.8597
      35 51.8597
18/06/2025 08:00:14.658 6   51.7923
      6 51.7923
      6 51.7923
18/06/2025 07:35:36.439 159   51.7723
      109 51.7723
      3 51.7723
      60 51.7723
      96 51.7723
      50 51.7723
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