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

2419

2049

38.395

       

Date Time Volume Order Volume Price
03/11/2025 15:27:19.261 1   38.395
      1 38.395
      1 38.395
03/11/2025 15:26:45.490 3   38.395
      3 38.395
      3 38.395
03/11/2025 15:26:33.821 1   38.395
      1 38.395
      1 38.395
03/11/2025 15:26:13.085 4   38.39
      4 38.39
      4 38.39
03/11/2025 15:26:08.302 340   38.375
      340 38.375
      340 38.375
03/11/2025 15:25:44.824 1   38.39
      1 38.39
      1 38.39
03/11/2025 15:25:37.946 160   38.39
      160 38.39
      160 38.39
03/11/2025 15:25:09.956 26   38.39
      26 38.39
      26 38.39
03/11/2025 15:25:02.862 10   38.39
      10 38.39
      10 38.39
03/11/2025 15:24:02.240 360   38.39
      360 38.39
      360 38.39
03/11/2025 15:23:54.011 24   38.39
      24 38.39
      24 38.39
03/11/2025 15:23:44.611 10   38.39
      10 38.39
      10 38.39
03/11/2025 15:23:18.882 1 313   38.385
      1 313 38.385
      1 313 38.385
03/11/2025 15:22:54.986 131   38.39
      131 38.39
      131 38.39
03/11/2025 15:22:43.947 100   38.395
      100 38.395
      100 38.395
03/11/2025 15:22:16.460 6   38.395
      6 38.395
      6 38.395
03/11/2025 15:20:56.612 1   38.39
      1 38.39
      1 38.39
03/11/2025 15:20:14.088 7   38.39
      7 38.39
      7 38.39
03/11/2025 15:19:46.661 1   38.39
      1 38.39
      1 38.39
03/11/2025 15:19:17.558 12   38.39
      12 38.39
      12 38.39
03/11/2025 15:18:26.670 4   38.385
      4 38.385
      4 38.385
03/11/2025 15:17:52.278 11   38.375
      11 38.375
      11 38.375
03/11/2025 15:17:32.934 3   38.35
      3 38.35
      3 38.35
03/11/2025 15:17:11.096 1   38.37
      1 38.37
      1 38.37
03/11/2025 15:17:03.409 50   38.35
      50 38.35
      50 38.35
03/11/2025 15:15:53.230 2   38.365
      2 38.365
      2 38.365
03/11/2025 15:15:36.017 3   38.37
      3 38.37
      3 38.37
03/11/2025 15:15:25.568 1   38.37
      1 38.37
      1 38.37
03/11/2025 15:15:02.042 11   38.365
      11 38.365
      11 38.365
03/11/2025 15:14:34.234 2   38.375
      2 38.375
      2 38.375
03/11/2025 15:14:05.409 4   38.365
      4 38.365
      4 38.365
03/11/2025 15:14:03.855 3   38.36
      3 38.36
      3 38.36
03/11/2025 15:13:49.869 8   38.365
      8 38.365
      8 38.365
03/11/2025 15:13:36.447 3   38.37
      3 38.37
      3 38.37
03/11/2025 15:12:51.302 50   38.38
      50 38.38
      50 38.38
03/11/2025 15:11:42.702 1   38.38
      1 38.38
      1 38.38
03/11/2025 15:10:49.996 8   38.36
      8 38.36
      8 38.36
03/11/2025 15:10:00.101 3   38.35
      3 38.35
      3 38.35
03/11/2025 15:08:58.244 2   38.355
      2 38.355
      2 38.355
03/11/2025 15:08:57.484 150   38.35
      150 38.35
      150 38.35
03/11/2025 15:08:47.473 7   38.36
      7 38.36
      7 38.36
03/11/2025 15:08:44.744 1   38.36
      1 38.36
      1 38.36
03/11/2025 15:08:36.804 8   38.355
      8 38.355
      8 38.355
03/11/2025 15:08:30.097 105   38.39
      105 38.39
      105 38.39
03/11/2025 15:08:02.693 3   38.36
      3 38.36
      3 38.36
03/11/2025 15:07:53.642 3   38.375
      3 38.375
      3 38.375
03/11/2025 15:07:45.393 1   38.355
      1 38.355
      1 38.355
03/11/2025 15:06:54.586 6   38.395
      6 38.395
      6 38.395
03/11/2025 15:06:39.693 2   38.415
      2 38.415
      2 38.415
03/11/2025 15:06:25.701 3   38.42
      3 38.42
      3 38.42
03/11/2025 15:06:10.846 3   38.395
      3 38.395
      3 38.395
03/11/2025 15:06:01.517 2   38.43
      2 38.43
      2 38.43
03/11/2025 15:04:57.819 27   38.43
      27 38.43
      27 38.43
03/11/2025 15:04:47.879 60   38.42
      60 38.42
      60 38.42
03/11/2025 15:04:31.855 2   38.415
      2 38.415
      2 38.415
03/11/2025 15:02:52.178 40   38.345
      40 38.345
      40 38.345
03/11/2025 15:02:42.529 70   38.37
      70 38.37
      70 38.37
03/11/2025 15:02:34.321 2   38.37
      2 38.37
      2 38.37
03/11/2025 15:02:30.861 260   38.38
      260 38.38
      260 38.38
03/11/2025 15:02:21.650 4   38.37
      4 38.37
      4 38.37
03/11/2025 15:02:02.882 15   38.335
      15 38.335
      15 38.335
03/11/2025 15:02:02.795 331   38.35
      331 38.35
      331 38.35
03/11/2025 14:59:43.311 70   38.405
      70 38.405
      70 38.405
03/11/2025 14:58:34.660 4   38.41
      4 38.41
      4 38.41
03/11/2025 14:58:28.623 2   38.425
      2 38.425
      2 38.425
03/11/2025 14:58:14.136 6   38.425
      6 38.425
      6 38.425
03/11/2025 14:57:59.939 140   38.425
      140 38.425
      140 38.425
03/11/2025 14:57:45.664 7   38.41
      7 38.41
      7 38.41
03/11/2025 14:57:20.205 5   38.43
      5 38.43
      5 38.43
03/11/2025 14:56:38.150 3   38.425
      3 38.425
      3 38.425
03/11/2025 14:56:00.148 3 900   38.41
      3 900 38.41
      3 900 38.41
03/11/2025 14:55:09.498 2   38.41
      2 38.41
      2 38.41
03/11/2025 14:55:09.099 2   38.41
      2 38.41
      2 38.41
03/11/2025 14:55:03.265 51   38.41
      51 38.41
      51 38.41
03/11/2025 14:54:06.938 6   38.41
      6 38.41
      6 38.41
03/11/2025 14:53:12.184 10   38.395
      10 38.395
      10 38.395
03/11/2025 14:52:41.186 13   38.395
      13 38.395
      13 38.395
03/11/2025 14:52:29.679 2   38.405
      2 38.405
      2 38.405
03/11/2025 14:52:14.925 1 200   38.40
      1 200 38.40
      1 200 38.40
03/11/2025 14:52:06.119 2   38.40
      2 38.40
      2 38.40
03/11/2025 14:51:54.118 3   38.40
      3 38.40
      3 38.40
03/11/2025 14:51:03.339 3   38.41
      3 38.41
      3 38.41
03/11/2025 14:50:58.423 2   38.41
      2 38.41
      2 38.41
03/11/2025 14:50:54.581 19   38.405
      19 38.405
      19 38.405
03/11/2025 14:50:02.739 1   38.405
      1 38.405
      1 38.405
03/11/2025 14:49:52.809 6   38.41
      6 38.41
      6 38.41
03/11/2025 14:49:26.117 13   38.41
      13 38.41
      13 38.41
03/11/2025 14:47:48.396 80   38.415
      80 38.415
      80 38.415
03/11/2025 14:47:25.968 29   38.41
      29 38.41
      29 38.41
03/11/2025 14:47:13.087 1   38.41
      1 38.41
      1 38.41
03/11/2025 14:47:12.483 5   38.415
      5 38.415
      5 38.415
03/11/2025 14:47:08.321 17   38.41
      17 38.41
      17 38.41
03/11/2025 14:46:33.757 8   38.415
      8 38.415
      8 38.415
03/11/2025 14:46:08.398 13   38.41
      13 38.41
      13 38.41
03/11/2025 14:46:01.873 14   38.41
      14 38.41
      14 38.41
03/11/2025 14:45:42.858 1   38.415
      1 38.415
      1 38.415
03/11/2025 14:45:02.807 4   38.40
      4 38.40
      4 38.40
03/11/2025 14:44:42.896 79   38.405
      79 38.405
      79 38.405
03/11/2025 14:44:33.145 6   38.405
      6 38.405
      6 38.405
03/11/2025 14:43:34.208 4   38.41
      4 38.41
      4 38.41
03/11/2025 14:42:46.872 60   38.40
      60 38.40
      60 38.40
03/11/2025 14:42:41.722 1   38.40
      1 38.40
      1 38.40
03/11/2025 14:42:40.408 10   38.40
      10 38.40
      10 38.40
03/11/2025 14:42:28.608 11   38.39
      11 38.39
      11 38.39
03/11/2025 14:42:21.762 50   38.395
      50 38.395
      50 38.395
03/11/2025 14:42:07.718 400   38.395
      400 38.395
      400 38.395
03/11/2025 14:41:42.877 75   38.39
      75 38.39
      75 38.39
03/11/2025 14:41:34.999 3   38.39
      3 38.39
      3 38.39
03/11/2025 14:41:21.920 7   38.39
      7 38.39
      7 38.39
03/11/2025 14:40:26.587 3   38.38
      3 38.38
      3 38.38
03/11/2025 14:39:48.426 28   38.37
      28 38.37
      28 38.37
03/11/2025 14:38:57.571 10   38.375
      10 38.375
      10 38.375
03/11/2025 14:38:38.285 1   38.38
      1 38.38
      1 38.38
03/11/2025 14:38:29.066 3   38.38
      3 38.38
      3 38.38
03/11/2025 14:38:19.264 318   38.375
      318 38.375
      318 38.375
03/11/2025 14:37:36.777 65   38.375
      65 38.375
      65 38.375
03/11/2025 14:37:15.711 10   38.39
      10 38.39
      10 38.39
03/11/2025 14:36:25.952 12   38.39
      12 38.39
      12 38.39
03/11/2025 14:36:13.574 1   38.385
      1 38.385
      1 38.385
03/11/2025 14:36:12.104 10   38.39
      10 38.39
      10 38.39
03/11/2025 14:36:11.058 2   38.39
      2 38.39
      2 38.39
03/11/2025 14:36:02.905 3   38.39
      3 38.39
      3 38.39
03/11/2025 14:35:34.133 1   38.39
      1 38.39
      1 38.39
03/11/2025 14:34:56.918 1   38.395
      1 38.395
      1 38.395
03/11/2025 14:34:28.278 1   38.385
      1 38.385
      1 38.385
03/11/2025 14:34:10.136 6   38.39
      6 38.39
      6 38.39
03/11/2025 14:33:54.113 250   38.38
      250 38.38
      250 38.38
03/11/2025 14:33:38.250 3   38.38
      3 38.38
      3 38.38
03/11/2025 14:33:38.151 3   38.38
      3 38.38
      3 38.38
03/11/2025 14:33:04.458 21   38.38
      21 38.38
      21 38.38
03/11/2025 14:31:44.700 21   38.38
      21 38.38
      21 38.38
03/11/2025 14:31:34.134 3   38.375
      3 38.375
      3 38.375
03/11/2025 14:31:12.412 1   38.38
      1 38.38
      1 38.38
03/11/2025 14:30:12.866 235   38.35
      235 38.35
      235 38.35
03/11/2025 14:29:50.439 106   38.35
      106 38.35
      75 38.35
      31 38.35
03/11/2025 14:28:28.935 4   38.35
      4 38.35
      4 38.35
03/11/2025 14:28:02.371 14   38.36
      14 38.36
      14 38.36
03/11/2025 14:27:27.822 12   38.35
      12 38.35
      12 38.35
03/11/2025 14:27:13.886 1   38.355
      1 38.355
      1 38.355
03/11/2025 14:26:08.997 6   38.38
      6 38.38
      6 38.38
03/11/2025 14:26:07.993 13   38.38
      13 38.38
      13 38.38
03/11/2025 14:26:04.673 3   38.375
      3 38.375
      3 38.375
03/11/2025 14:25:53.780 130   38.37
      130 38.37
      130 38.37
03/11/2025 14:25:28.359 14   38.38
      14 38.38
      14 38.38
03/11/2025 14:24:18.390 4   38.375
      4 38.375
      4 38.375
03/11/2025 14:24:12.281 11   38.38
      11 38.38
      11 38.38
03/11/2025 14:24:03.148 350   38.37
      350 38.37
      350 38.37
03/11/2025 14:23:44.526 85   38.375
      85 38.375
      85 38.375
03/11/2025 14:23:12.532 1   38.38
      1 38.38
      1 38.38
03/11/2025 14:23:03.832 135   38.375
      135 38.375
      135 38.375
03/11/2025 14:23:02.139 60   38.375
      60 38.375
      60 38.375
03/11/2025 14:22:58.632 1   38.38
      1 38.38
      1 38.38
03/11/2025 14:22:29.725 3   38.37
      3 38.37
      3 38.37
03/11/2025 14:21:58.884 2   38.365
      2 38.365
      2 38.365
03/11/2025 14:21:58.603 8   38.355
      8 38.355
      8 38.355
03/11/2025 14:21:21.426 1   38.365
      1 38.365
      1 38.365
03/11/2025 14:21:07.595 5   38.365
      5 38.365
      5 38.365
03/11/2025 14:20:40.246 350   38.355
      350 38.355
      350 38.355
03/11/2025 14:20:24.587 1   38.365
      1 38.365
      1 38.365
03/11/2025 14:20:12.318 30   38.36
      30 38.36
      30 38.36
03/11/2025 14:19:13.110 80   38.36
      80 38.36
      80 38.36
03/11/2025 14:19:07.332 300   38.35
      300 38.35
      300 38.35
03/11/2025 14:18:35.714 1   38.35
      1 38.35
      1 38.35
03/11/2025 14:18:09.479 9   38.35
      9 38.35
      9 38.35
03/11/2025 14:16:36.604 3   38.34
      3 38.34
      3 38.34
03/11/2025 14:16:26.254 11   38.34
      11 38.34
      11 38.34
03/11/2025 14:15:51.332 160   38.34
      160 38.34
      160 38.34
03/11/2025 14:15:16.421 7   38.345
      7 38.345
      7 38.345
03/11/2025 14:15:13.402 2   38.355
      2 38.355
      2 38.355
03/11/2025 14:14:48.458 25   38.34
      25 38.34
      25 38.34
03/11/2025 14:13:40.550 1   38.35
      1 38.35
      1 38.35
03/11/2025 14:13:18.461 782   38.35
      782 38.35
      782 38.35
03/11/2025 14:12:43.299 1   38.325
      1 38.325
      1 38.325
03/11/2025 14:12:37.364 2   38.33
      2 38.33
      2 38.33
03/11/2025 14:10:34.467 20   38.325
      20 38.325
      20 38.325
03/11/2025 14:10:31.465 14   38.325
      14 38.325
      14 38.325
03/11/2025 14:09:44.418 2   38.325
      2 38.325
      2 38.325
03/11/2025 14:09:01.390 11   38.32
      11 38.32
      11 38.32
03/11/2025 14:08:23.304 1 826   38.325
      1 826 38.325
      1 826 38.325
03/11/2025 14:07:13.613 5   38.33
      5 38.33
      5 38.33
03/11/2025 14:07:12.198 6   38.33
      6 38.33
      6 38.33
03/11/2025 14:07:06.661 1   38.335
      1 38.335
      1 38.335
03/11/2025 14:05:51.620 250   38.33
      250 38.33
      250 38.33
03/11/2025 14:05:35.483 3   38.32
      3 38.32
      3 38.32
03/11/2025 14:05:27.109 1   38.315
      1 38.315
      1 38.315
03/11/2025 14:05:21.092 18   38.315
      17 38.315
      1 38.315
      18 38.315
03/11/2025 14:05:00.498 31   38.32
      31 38.32
      31 38.32
03/11/2025 14:04:35.522 13   38.33
      13 38.33
      13 38.33
03/11/2025 14:02:50.121 79   38.34
      79 38.34
      79 38.34
03/11/2025 14:01:51.156 1   38.355
      1 38.355
      1 38.355
03/11/2025 14:01:39.453 1   38.355
      1 38.355
      1 38.355
03/11/2025 14:01:30.785 7   38.345
      7 38.345
      7 38.345
03/11/2025 14:00:59.318 1   38.36
      1 38.36
      1 38.36
03/11/2025 14:00:42.441 100   38.35
      100 38.35
      100 38.35
03/11/2025 14:00:30.383 7   38.365
      7 38.365
      7 38.365
03/11/2025 13:59:58.461 50   38.365
      50 38.365
      50 38.365
03/11/2025 13:58:38.324 5   38.365
      5 38.365
      5 38.365
03/11/2025 13:57:47.530 8   38.36
      8 38.36
      8 38.36
03/11/2025 13:56:29.033 8   38.36
      8 38.36
      8 38.36
03/11/2025 13:56:21.158 260   38.36
      260 38.36
      260 38.36
03/11/2025 13:55:45.595 7   38.37
      7 38.37
      7 38.37
03/11/2025 13:55:44.198 1   38.37
      1 38.37
      1 38.37
03/11/2025 13:54:45.726 3   38.365
      3 38.365
      3 38.365
03/11/2025 13:54:21.345 100   38.36
      100 38.36
      100 38.36
03/11/2025 13:54:01.084 13   38.35
      13 38.35
      13 38.35
03/11/2025 13:52:45.624 80   38.355
      80 38.355
      80 38.355
03/11/2025 13:52:14.713 3   38.355
      3 38.355
      3 38.355
03/11/2025 13:51:40.409 5   38.35
      5 38.35
      5 38.35
03/11/2025 13:49:37.130 51   38.345
      51 38.345
      51 38.345
03/11/2025 13:49:32.999 3   38.34
      3 38.34
      3 38.34
03/11/2025 13:49:27.915 8   38.345
      8 38.345
      8 38.345
03/11/2025 13:49:05.369 100   38.35
      100 38.35
      100 38.35
03/11/2025 13:49:01.404 14   38.36
      14 38.36
      14 38.36
03/11/2025 13:48:29.405 2   38.36
      2 38.36
      2 38.36
03/11/2025 13:48:14.354 47   38.35
      47 38.35
      47 38.35
03/11/2025 13:48:03.436 224   38.355
      224 38.355
      27 38.355
      197 38.355
03/11/2025 13:47:46.087 200   38.35
      200 38.35
      200 38.35
03/11/2025 13:47:37.918 1 300   38.345
      1 300 38.345
      1 300 38.345
03/11/2025 13:47:18.248 7   38.345
      7 38.345
      7 38.345
03/11/2025 13:46:42.518 1   38.335
      1 38.335
      1 38.335
03/11/2025 13:46:27.616 63   38.33
      63 38.33
      63 38.33
03/11/2025 13:44:58.430 26   38.33
      26 38.33
      26 38.33
03/11/2025 13:44:28.526 100   38.335
      100 38.335
      100 38.335
03/11/2025 13:44:11.355 1   38.335
      1 38.335
      1 38.335
03/11/2025 13:44:02.801 3   38.33
      3 38.33
      3 38.33
03/11/2025 13:44:01.960 300   38.33
      300 38.33
      300 38.33
03/11/2025 13:43:37.633 27   38.335
      27 38.335
      27 38.335
03/11/2025 13:42:47.657 1   38.335
      1 38.335
      1 38.335
03/11/2025 13:42:47.424 30   38.325
      30 38.325
      30 38.325
03/11/2025 13:42:46.812 5   38.335
      5 38.335
      5 38.335
03/11/2025 13:42:20.358 105   38.34
      105 38.34
      105 38.34
03/11/2025 13:42:12.845 19   38.33
      19 38.33
      19 38.33
03/11/2025 13:41:41.722 205   38.34
      205 38.34
      205 38.34
03/11/2025 13:41:07.818 6   38.345
      6 38.345
      6 38.345
03/11/2025 13:40:19.533 1   38.325
      1 38.325
      1 38.325
03/11/2025 13:40:09.930 273   38.33
      273 38.33
      273 38.33
03/11/2025 13:40:01.133 1   38.32
      1 38.32
      1 38.32
03/11/2025 13:39:03.081 11   38.315
      11 38.315
      11 38.315
03/11/2025 13:39:02.679 3   38.31
      3 38.31
      3 38.31
03/11/2025 13:38:51.602 1   38.315
      1 38.315
      1 38.315
03/11/2025 13:37:16.911 8   38.33
      8 38.33
      8 38.33
03/11/2025 13:36:32.252 3   38.34
      3 38.34
      3 38.34
03/11/2025 13:36:22.143 16   38.345
      16 38.345
      16 38.345
03/11/2025 13:36:10.669 5   38.345
      5 38.345
      5 38.345
03/11/2025 13:34:49.662 26   38.36
      26 38.36
      26 38.36
03/11/2025 13:34:30.714 3   38.365
      3 38.365
      3 38.365
03/11/2025 13:33:56.830 8   38.365
      8 38.365
      8 38.365
03/11/2025 13:33:52.061 9   38.355
      9 38.355
      9 38.355
03/11/2025 13:33:37.405 9   38.35
      9 38.35
      9 38.35
03/11/2025 13:33:04.610 14   38.35
      14 38.35
      14 38.35
03/11/2025 13:31:53.637 26   38.345
      26 38.345
      26 38.345
03/11/2025 13:31:39.580 260   38.34
      260 38.34
      260 38.34
03/11/2025 13:31:04.935 6   38.345
      6 38.345
      6 38.345
03/11/2025 13:31:02.214 3   38.34
      3 38.34
      3 38.34
03/11/2025 13:31:01.773 4   38.335
      4 38.335
      4 38.335
03/11/2025 13:30:23.989 7   38.335
      7 38.335
      7 38.335
03/11/2025 13:30:10.708 1 400   38.335
      1 400 38.335
      1 400 38.335
03/11/2025 13:29:59.283 10   38.34
      10 38.34
      10 38.34
03/11/2025 13:28:25.647 55   38.34
      55 38.34
      55 38.34
03/11/2025 13:28:20.005 1   38.335
      1 38.335
      1 38.335
03/11/2025 13:28:03.868 17   38.33
      17 38.33
      17 38.33
03/11/2025 13:26:35.343 3   38.34
      3 38.34
      3 38.34
03/11/2025 13:26:32.931 3   38.335
      3 38.335
      3 38.335
03/11/2025 13:26:18.547 7   38.34
      7 38.34
      7 38.34
03/11/2025 13:25:52.287 30   38.35
      30 38.35
      30 38.35
03/11/2025 13:25:19.295 3   38.355
      3 38.355
      3 38.355
03/11/2025 13:25:07.232 2   38.355
      2 38.355
      2 38.355
03/11/2025 13:23:10.124 2   38.355
      2 38.355
      2 38.355
03/11/2025 13:23:02.679 3   38.35
      3 38.35
      3 38.35
03/11/2025 13:22:31.391 2   38.355
      2 38.355
      2 38.355
03/11/2025 13:22:02.659 5   38.355
      5 38.355
      5 38.355
03/11/2025 13:22:01.286 14   38.355
      14 38.355
      14 38.355
03/11/2025 13:21:29.305 14   38.36
      14 38.36
      14 38.36
03/11/2025 13:20:11.787 2   38.355
      2 38.355
      2 38.355
03/11/2025 13:19:52.989 15   38.36
      15 38.36
      15 38.36
03/11/2025 13:19:16.791 15   38.36
      15 38.36
      15 38.36
03/11/2025 13:17:56.698 1   38.355
      1 38.355
      1 38.355
03/11/2025 13:17:50.820 3   38.36
      3 38.36
      3 38.36
03/11/2025 13:16:35.410 193   38.375
      193 38.375
      193 38.375
03/11/2025 13:15:28.228 40   38.38
      40 38.38
      40 38.38
03/11/2025 13:15:26.719 391   38.38
      391 38.38
      391 38.38
03/11/2025 13:15:20.385 3   38.38
      3 38.38
      3 38.38
03/11/2025 13:15:19.583 1   38.38
      1 38.38
      1 38.38
03/11/2025 13:15:10.301 20   38.38
      20 38.38
      20 38.38
03/11/2025 13:15:04.083 1   38.38
      1 38.38
      1 38.38
03/11/2025 13:14:56.676 9   38.38
      9 38.38
      9 38.38
03/11/2025 13:14:20.063 9   38.38
      9 38.38
      9 38.38
03/11/2025 13:14:02.733 3   38.375
      3 38.375
      3 38.375
03/11/2025 13:13:33.559 1   38.37
      1 38.37
      1 38.37
03/11/2025 13:13:31.238 13   38.375
      13 38.375
      13 38.375
03/11/2025 13:13:15.152 10   38.375
      10 38.375
      10 38.375
03/11/2025 13:12:32.697 24   38.37
      24 38.37
      24 38.37
03/11/2025 13:12:14.081 100   38.34
      100 38.34
      100 38.34
03/11/2025 13:12:05.321 50   38.42
      9 38.42
      41 38.42
      50 38.42
03/11/2025 13:11:39.585 2   38.425
      2 38.425
      2 38.425
03/11/2025 13:11:29.322 8   38.42
      8 38.42
      8 38.42
03/11/2025 13:09:48.644 3   38.38
      3 38.38
      3 38.38
03/11/2025 13:08:28.498 1   38.37
      1 38.37
      1 38.37
03/11/2025 13:08:06.743 6   38.37
      6 38.37
      6 38.37
03/11/2025 13:07:51.246 25   38.37
      25 38.37
      25 38.37
03/11/2025 13:07:34.138 3 000   38.36
      3 000 38.36
      3 000 38.36
03/11/2025 13:07:02.950 4   38.36
      4 38.36
      4 38.36
03/11/2025 13:06:48.569 1   38.365
      1 38.365
      1 38.365
03/11/2025 13:06:39.314 1   38.365
      1 38.365
      1 38.365
03/11/2025 13:06:32.470 2   38.36
      2 38.36
      2 38.36
03/11/2025 13:06:01.975 4   38.355
      4 38.355
      4 38.355
03/11/2025 13:04:44.203 2   38.34
      2 38.34
      2 38.34
03/11/2025 13:04:10.304 1   38.34
      1 38.34
      1 38.34
03/11/2025 13:03:51.402 1   38.335
      1 38.335
      1 38.335
03/11/2025 13:03:29.668 7   38.33
      7 38.33
      7 38.33
03/11/2025 13:03:29.570 4   38.33
      4 38.33
      4 38.33
03/11/2025 13:03:02.714 3   38.315
      3 38.315
      3 38.315
03/11/2025 13:02:44.309 2   38.32
      2 38.32
      2 38.32
03/11/2025 13:02:36.123 4   38.315
      4 38.315
      4 38.315
03/11/2025 13:02:21.172 1   38.325
      1 38.325
      1 38.325
03/11/2025 13:01:33.882 1   38.34
      1 38.34
      1 38.34
03/11/2025 13:01:10.854 128   38.325
      128 38.325
      128 38.325
03/11/2025 13:00:24.274 1   38.33
      1 38.33
      1 38.33
03/11/2025 13:00:21.253 2   38.32
      2 38.32
      2 38.32
03/11/2025 12:59:36.181 37   38.31
      37 38.31
      37 38.31
03/11/2025 12:58:54.013 4   38.31
      4 38.31
      4 38.31
03/11/2025 12:58:46.132 10   38.315
      10 38.315
      10 38.315
03/11/2025 12:58:12.471 15   38.31
      5 38.31
      10 38.31
      15 38.31
03/11/2025 12:58:04.221 15   38.315
      15 38.315
      15 38.315
03/11/2025 12:58:01.006 2   38.31
      2 38.31
      2 38.31
03/11/2025 12:57:00.049 3   38.32
      3 38.32
      3 38.32
03/11/2025 12:56:58.060 15   38.315
      15 38.315
      15 38.315
03/11/2025 12:56:54.820 4   38.32
      4 38.32
      4 38.32
03/11/2025 12:56:32.801 3   38.315
      3 38.315
      3 38.315
03/11/2025 12:56:30.642 85   38.32
      85 38.32
      85 38.32
03/11/2025 12:56:15.803 2   38.32
      2 38.32
      2 38.32
03/11/2025 12:56:08.757 2   38.32
      2 38.32
      2 38.32

       

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