iShs Core S&P 500 UC.ETF USDD

857

827

53.7153

       

Date Time Volume Order Volume Price
01/08/2025 21:57:18.743 110   53.7153
      110 53.7153
      110 53.7153
01/08/2025 21:55:27.905 1   53.6386
      1 53.6386
      1 53.6386
01/08/2025 21:18:48.329 157   53.819
      157 53.819
      157 53.819
01/08/2025 21:18:12.695 154   53.8172
      154 53.8172
      154 53.8172
01/08/2025 21:02:02.965 29   53.8654
      29 53.8654
      29 53.8654
01/08/2025 20:59:42.046 50   53.9059
      50 53.9059
      50 53.9059
01/08/2025 20:50:09.039 3   53.8665
      3 53.8665
      3 53.8665
01/08/2025 20:49:49.622 1   53.9026
      1 53.9026
      1 53.9026
01/08/2025 20:47:21.367 4   53.8968
      4 53.8968
      4 53.8968
01/08/2025 20:46:35.878 8   53.8849
      8 53.8849
      8 53.8849
01/08/2025 20:45:35.790 10   53.9271
      10 53.9271
      10 53.9271
01/08/2025 20:42:28.896 4   53.911
      4 53.911
      4 53.911
01/08/2025 20:40:44.248 1   53.8907
      1 53.8907
      1 53.8907
01/08/2025 20:40:29.061 2   53.892
      2 53.892
      2 53.892
01/08/2025 20:39:21.696 2   53.8786
      2 53.8786
      2 53.8786
01/08/2025 20:36:38.999 20   53.8389
      20 53.8389
      20 53.8389
01/08/2025 20:36:14.584 6   53.885
      6 53.885
      6 53.885
01/08/2025 20:34:13.918 1   53.8759
      1 53.8759
      1 53.8759
01/08/2025 20:33:28.938 93   53.8769
      93 53.8769
      93 53.8769
01/08/2025 20:26:08.325 3   53.7841
      3 53.7841
      3 53.7841
01/08/2025 20:25:41.363 6   53.8133
      6 53.8133
      6 53.8133
01/08/2025 20:20:30.317 1   53.7512
      1 53.7512
      1 53.7512
01/08/2025 20:20:29.915 1   53.7536
      1 53.7536
      1 53.7536
01/08/2025 20:19:52.983 1   53.7542
      1 53.7542
      1 53.7542
01/08/2025 20:16:11.889 32   53.7486
      32 53.7486
      32 53.7486
01/08/2025 20:15:19.555 1   53.7329
      1 53.7329
      1 53.7329
01/08/2025 20:15:07.075 4   53.7321
      4 53.7321
      4 53.7321
01/08/2025 20:13:38.131 3   53.6935
      3 53.6935
      3 53.6935
01/08/2025 20:13:05.739 12   53.741
      12 53.741
      12 53.741
01/08/2025 20:10:16.459 1   53.7393
      1 53.7393
      1 53.7393
01/08/2025 20:09:28.945 4   53.75
      4 53.75
      4 53.75
01/08/2025 20:06:59.231 1   53.8112
      1 53.8112
      1 53.8112
01/08/2025 20:06:32.366 1   53.82
      1 53.82
      1 53.82
01/08/2025 19:59:07.127 7   53.8119
      7 53.8119
      7 53.8119
01/08/2025 19:57:39.259 1   53.8095
      1 53.8095
      1 53.8095
01/08/2025 19:56:00.868 400   53.80
      400 53.80
      400 53.80
01/08/2025 19:55:24.842 1   53.8295
      1 53.8295
      1 53.8295
01/08/2025 19:46:22.128 9   53.8364
      9 53.8364
      9 53.8364
01/08/2025 19:42:54.409 1   53.8651
      1 53.8651
      1 53.8651
01/08/2025 19:42:51.793 1   53.8727
      1 53.8727
      1 53.8727
01/08/2025 19:42:32.735 20   53.8186
      20 53.8186
      20 53.8186
01/08/2025 19:39:48.001 4   53.8216
      4 53.8216
      4 53.8216
01/08/2025 19:39:39.645 3   53.7948
      2 53.7948
      1 53.7948
      3 53.7948
01/08/2025 19:39:11.862 6   53.8273
      6 53.8273
      6 53.8273
01/08/2025 19:38:02.018 10   53.8347
      10 53.8347
      10 53.8347
01/08/2025 19:35:08.332 3   53.8636
      3 53.8636
      3 53.8636
01/08/2025 19:34:30.011 1   53.8737
      1 53.8737
      1 53.8737
01/08/2025 19:32:08.440 5   53.8547
      5 53.8547
      5 53.8547
01/08/2025 19:29:05.408 10   53.817
      10 53.817
      10 53.817
01/08/2025 19:25:21.779 7   53.8085
      7 53.8085
      7 53.8085
01/08/2025 19:24:18.232 2   53.8316
      2 53.8316
      2 53.8316
01/08/2025 19:23:38.294 3   53.7909
      3 53.7909
      3 53.7909
01/08/2025 19:23:14.545 1   53.8325
      1 53.8325
      1 53.8325
01/08/2025 19:22:26.753 2   53.8271
      2 53.8271
      2 53.8271
01/08/2025 19:20:32.586 10   53.7935
      10 53.7935
      10 53.7935
01/08/2025 19:17:05.696 18   53.8611
      18 53.8611
      18 53.8611
01/08/2025 19:13:07.630 132   53.8509
      132 53.8509
      132 53.8509
01/08/2025 19:10:03.856 1   53.8622
      1 53.8622
      1 53.8622
01/08/2025 19:10:01.945 2   53.8627
      2 53.8627
      2 53.8627
01/08/2025 19:07:12.801 62   53.8354
      62 53.8354
      62 53.8354
01/08/2025 19:06:49.099 2   53.8305
      2 53.8305
      2 53.8305
01/08/2025 19:05:26.127 8   53.8056
      8 53.8056
      8 53.8056
01/08/2025 19:05:08.127 3   53.7942
      3 53.7942
      3 53.7942
01/08/2025 19:04:49.206 4   53.8067
      4 53.8067
      4 53.8067
01/08/2025 19:04:43.171 10   53.8348
      10 53.8348
      10 53.8348
01/08/2025 19:01:33.782 1   53.8586
      1 53.8586
      1 53.8586
01/08/2025 18:59:37.846 6   53.8051
      6 53.8051
      6 53.8051
01/08/2025 18:54:19.683 1   53.8991
      1 53.8991
      1 53.8991
01/08/2025 18:54:00.163 1   53.8889
      1 53.8889
      1 53.8889
01/08/2025 18:54:00.065 4   53.89
      4 53.89
      4 53.89
01/08/2025 18:52:48.744 5   53.9164
      5 53.9164
      5 53.9164
01/08/2025 18:51:37.820 3   53.8954
      3 53.8954
      3 53.8954
01/08/2025 18:51:16.291 1   53.9312
      1 53.9312
      1 53.9312
01/08/2025 18:50:06.665 7   53.9383
      7 53.9383
      7 53.9383
01/08/2025 18:49:39.733 100   53.9469
      100 53.9469
      100 53.9469
01/08/2025 18:46:57.355 100   53.9922
      100 53.9922
      100 53.9922
01/08/2025 18:46:18.596 1   54.0011
      1 54.0011
      1 54.0011
01/08/2025 18:45:40.701 25   53.9266
      25 53.9266
      25 53.9266
01/08/2025 18:44:07.422 2   53.9567
      2 53.9567
      2 53.9567
01/08/2025 18:42:19.375 1   53.9575
      1 53.9575
      1 53.9575
01/08/2025 18:39:55.789 1   54.0113
      1 54.0113
      1 54.0113
01/08/2025 18:39:43.214 3   54.0143
      3 54.0143
      3 54.0143
01/08/2025 18:39:37.876 3   53.9846
      3 53.9846
      3 53.9846
01/08/2025 18:39:32.051 10   54.0141
      10 54.0141
      10 54.0141
01/08/2025 18:39:02.665 2   54.0163
      2 54.0163
      2 54.0163
01/08/2025 18:38:59.047 10   54.0111
      10 54.0111
      10 54.0111
01/08/2025 18:37:40.082 1   54.0539
      1 54.0539
      1 54.0539
01/08/2025 18:36:57.518 2   54.0562
      2 54.0562
      2 54.0562
01/08/2025 18:36:53.899 1   54.0538
      1 54.0538
      1 54.0538
01/08/2025 18:36:07.822 3   54.0105
      3 54.0105
      3 54.0105
01/08/2025 18:35:38.734 2   54.0337
      2 54.0337
      2 54.0337
01/08/2025 18:35:14.583 1   54.0494
      1 54.0494
      1 54.0494
01/08/2025 18:34:22.569 18   54.0456
      18 54.0456
      18 54.0456
01/08/2025 18:28:40.579 40   54.0647
      40 54.0647
      40 54.0647
01/08/2025 18:26:42.670 5   54.0623
      5 54.0623
      5 54.0623
01/08/2025 18:26:17.908 37   54.0692
      37 54.0692
      37 54.0692
01/08/2025 18:19:32.216 1   53.98
      1 53.98
      1 53.98
01/08/2025 18:18:05.693 1   54.0015
      1 54.0015
      1 54.0015
01/08/2025 18:17:23.947 81   53.9646
      81 53.9646
      81 53.9646
01/08/2025 18:13:26.647 25   53.9542
      25 53.9542
      25 53.9542
01/08/2025 18:12:53.213 10   53.99
      10 53.99
      10 53.99
01/08/2025 18:12:11.035 2   54.0168
      2 54.0168
      2 54.0168
01/08/2025 18:11:30.874 2   54.0098
      2 54.0098
      2 54.0098
01/08/2025 18:09:40.282 14   53.9955
      14 53.9955
      14 53.9955
01/08/2025 18:08:26.928 40   53.9971
      40 53.9971
      40 53.9971
01/08/2025 18:08:17.159 2   54.0431
      2 54.0431
      2 54.0431
01/08/2025 18:07:24.023 92   54.0673
      92 54.0673
      92 54.0673
01/08/2025 18:06:02.515 10   54.0248
      10 54.0248
      10 54.0248
01/08/2025 18:05:43.820 3   54.057
      3 54.057
      3 54.057
01/08/2025 18:05:40.191 3   54.0603
      3 54.0603
      3 54.0603
01/08/2025 18:05:37.576 3   54.0323
      3 54.0323
      3 54.0323
01/08/2025 18:05:29.625 4   54.0614
      4 54.0614
      4 54.0614
01/08/2025 18:04:01.774 2   54.0108
      2 54.0108
      2 54.0108
01/08/2025 18:03:56.138 19   54.0091
      19 54.0091
      19 54.0091
01/08/2025 18:03:49.596 3   54.0093
      3 54.0093
      3 54.0093
01/08/2025 18:03:08.592 75   54.00
      75 54.00
      75 54.00
01/08/2025 18:01:49.137 4   54.0126
      4 54.0126
      4 54.0126
01/08/2025 18:00:54.492 2   54.0071
      2 54.0071
      2 54.0071
01/08/2025 17:59:44.270 10   53.9809
      10 53.9809
      10 53.9809
01/08/2025 17:58:52.137 2   53.9638
      2 53.9638
      2 53.9638
01/08/2025 17:57:31.330 10   53.9384
      10 53.9384
      10 53.9384
01/08/2025 17:52:26.675 5   53.9115
      5 53.9115
      5 53.9115
01/08/2025 17:49:44.666 1   53.9353
      1 53.9353
      1 53.9353
01/08/2025 17:48:37.565 3   53.8953
      3 53.8953
      3 53.8953
01/08/2025 17:48:12.413 38   53.9342
      38 53.9342
      38 53.9342
01/08/2025 17:46:16.375 4   53.9758
      4 53.9758
      4 53.9758
01/08/2025 17:46:02.574 1   53.9697
      1 53.9697
      1 53.9697
01/08/2025 17:43:54.772 6   53.9515
      6 53.9515
      6 53.9515
01/08/2025 17:43:11.189 1   53.9446
      1 53.9446
      1 53.9446
01/08/2025 17:43:01.833 3   53.9377
      3 53.9377
      3 53.9377
01/08/2025 17:42:07.501 3   53.8825
      3 53.8825
      3 53.8825
01/08/2025 17:42:01.667 1   53.9122
      1 53.9122
      1 53.9122
01/08/2025 17:41:39.721 5   53.903
      5 53.903
      5 53.903
01/08/2025 17:41:07.634 1   53.9004
      1 53.9004
      1 53.9004
01/08/2025 17:40:14.112 1   53.8887
      1 53.8887
      1 53.8887
01/08/2025 17:39:25.020 4   53.8765
      4 53.8765
      4 53.8765
01/08/2025 17:39:04.407 1   53.8657
      1 53.8657
      1 53.8657
01/08/2025 17:36:07.996 3   53.7711
      3 53.7711
      3 53.7711
01/08/2025 17:35:52.705 10   53.7951
      10 53.7951
      10 53.7951
01/08/2025 17:34:32.618 10   53.835
      10 53.835
      10 53.835
01/08/2025 17:33:27.002 3   53.8416
      3 53.8416
      3 53.8416
01/08/2025 17:33:26.481 200   53.8098
      200 53.8098
      200 53.8098
01/08/2025 17:32:46.651 9   53.8522
      9 53.8522
      9 53.8522
01/08/2025 17:31:21.932 2   53.8403
      2 53.8403
      2 53.8403
01/08/2025 17:31:16.401 1   53.8503
      1 53.8503
      1 53.8503
01/08/2025 17:30:37.559 3   53.8161
      3 53.8161
      3 53.8161
01/08/2025 17:30:12.706 1   53.8379
      1 53.8379
      1 53.8379
01/08/2025 17:29:23.930 19   53.8359
      19 53.8359
      19 53.8359
01/08/2025 17:25:51.261 2   53.8079
      2 53.8079
      2 53.8079
01/08/2025 17:25:01.590 11   53.79
      11 53.79
      11 53.79
01/08/2025 17:22:53.276 50   53.7921
      50 53.7921
      50 53.7921
01/08/2025 17:21:53.080 200   53.7981
      200 53.7981
      200 53.7981
01/08/2025 17:21:14.512 1   53.8339
      1 53.8339
      1 53.8339
01/08/2025 17:20:46.443 2   53.8419
      2 53.8419
      2 53.8419
01/08/2025 17:20:21.455 5   53.8299
      5 53.8299
      5 53.8299
01/08/2025 17:18:15.513 40   53.8101
      40 53.8101
      40 53.8101
01/08/2025 17:12:05.316 40   53.8521
      40 53.8521
      40 53.8521
01/08/2025 17:10:32.562 1   53.8179
      1 53.8179
      1 53.8179
01/08/2025 17:07:34.059 2   53.8579
      2 53.8579
      2 53.8579
01/08/2025 17:06:29.176 1   53.8399
      1 53.8399
      1 53.8399
01/08/2025 17:04:43.515 1   53.8079
      1 53.8079
      1 53.8079
01/08/2025 17:03:17.836 1   53.8199
      1 53.8199
      1 53.8199
01/08/2025 17:02:38.796 3   53.7861
      3 53.7861
      3 53.7861
01/08/2025 17:02:10.522 1   53.7859
      1 53.7859
      1 53.7859
01/08/2025 17:01:29.469 2   53.7959
      2 53.7959
      2 53.7959
01/08/2025 17:00:45.550 20   53.79
      20 53.79
      20 53.79
01/08/2025 17:00:21.449 1   53.7979
      1 53.7979
      1 53.7979
01/08/2025 17:00:03.427 5   53.7899
      5 53.7899
      5 53.7899
01/08/2025 16:59:50.847 3   53.7939
      3 53.7939
      3 53.7939
01/08/2025 16:59:05.359 55   53.7899
      55 53.7899
      55 53.7899
01/08/2025 16:57:57.920 3   53.7761
      3 53.7761
      3 53.7761
01/08/2025 16:57:25.704 1   53.7999
      1 53.7999
      1 53.7999
01/08/2025 16:57:01.780 1   53.7979
      1 53.7979
      1 53.7979
01/08/2025 16:56:32.910 2   53.7861
      2 53.7861
      2 53.7861
01/08/2025 16:56:07.540 6   53.8221
      6 53.8221
      6 53.8221
01/08/2025 16:55:02.619 2   53.8219
      2 53.8219
      2 53.8219
01/08/2025 16:52:09.268 8   53.8119
      8 53.8119
      8 53.8119
01/08/2025 16:52:07.659 3   53.7821
      3 53.7821
      3 53.7821
01/08/2025 16:51:38.878 1   53.7799
      1 53.7799
      1 53.7799
01/08/2025 16:48:40.997 4   53.8279
      4 53.8279
      4 53.8279
01/08/2025 16:48:26.277 62   53.8401
      62 53.8401
      62 53.8401
01/08/2025 16:47:45.343 2   53.8919
      2 53.8919
      2 53.8919
01/08/2025 16:45:44.779 1   53.8619
      1 53.8619
      1 53.8619
01/08/2025 16:45:17.816 2   53.8299
      2 53.8299
      2 53.8299
01/08/2025 16:45:05.989 185   53.8179
      185 53.8179
      185 53.8179
01/08/2025 16:43:46.625 7   53.8039
      7 53.8039
      7 53.8039
01/08/2025 16:43:15.831 93   53.7721
      93 53.7721
      93 53.7721
01/08/2025 16:42:38.104 3   53.7961
      3 53.7961
      3 53.7961
01/08/2025 16:42:38.001 3   53.8159
      3 53.8159
      3 53.8159
01/08/2025 16:42:32.964 6   53.8319
      6 53.8319
      6 53.8319
01/08/2025 16:42:19.486 2   53.8279
      2 53.8279
      2 53.8279
01/08/2025 16:42:05.190 2   53.8399
      2 53.8399
      2 53.8399
01/08/2025 16:41:52.301 28   53.8599
      28 53.8599
      28 53.8599
01/08/2025 16:41:13.375 1   53.8239
      1 53.8239
      1 53.8239
01/08/2025 16:38:56.285 1   53.8779
      1 53.8779
      1 53.8779
01/08/2025 16:38:25.699 1   53.9259
      1 53.9259
      1 53.9259
01/08/2025 16:35:30.876 1 856   53.8819
      1 856 53.8819
      1 856 53.8819
01/08/2025 16:33:17.178 4   53.8899
      4 53.8899
      4 53.8899
01/08/2025 16:32:46.700 38   53.8739
      38 53.8739
      38 53.8739
01/08/2025 16:32:20.388 93   53.8639
      93 53.8639
      93 53.8639
01/08/2025 16:32:02.033 1   53.8839
      1 53.8839
      1 53.8839
01/08/2025 16:31:30.836 20   53.8581
      20 53.8581
      20 53.8581
01/08/2025 16:31:28.723 7   53.8501
      7 53.8501
      7 53.8501
01/08/2025 16:31:09.715 1   53.8799
      1 53.8799
      1 53.8799
01/08/2025 16:30:37.816 3   53.8661
      3 53.8661
      3 53.8661
01/08/2025 16:30:32.987 4   53.9019
      4 53.9019
      4 53.9019
01/08/2025 16:30:23.017 57   53.8521
      57 53.8521
      57 53.8521
01/08/2025 16:29:39.158 7   53.8459
      7 53.8459
      7 53.8459
01/08/2025 16:27:22.777 126   53.8201
      126 53.8201
      126 53.8201
01/08/2025 16:27:06.988 2   53.8299
      2 53.8299
      2 53.8299
01/08/2025 16:26:19.776 5   53.7939
      5 53.7939
      5 53.7939
01/08/2025 16:21:55.683 2   53.7539
      2 53.7539
      2 53.7539
01/08/2025 16:21:38.571 27   53.7619
      27 53.7619
      27 53.7619
01/08/2025 16:20:13.142 38   53.7901
      38 53.7901
      38 53.7901
01/08/2025 16:19:50.082 14   53.7819
      14 53.7819
      14 53.7819
01/08/2025 16:19:27.739 4   53.8159
      4 53.8159
      4 53.8159
01/08/2025 16:19:27.149 7   53.8159
      7 53.8159
      7 53.8159
01/08/2025 16:19:16.323 46   53.7979
      46 53.7979
      46 53.7979
01/08/2025 16:18:37.467 3   53.8221
      3 53.8221
      3 53.8221
01/08/2025 16:18:27.115 2   53.8499
      2 53.8499
      2 53.8499
01/08/2025 16:16:27.255 30   53.8059
      30 53.8059
      30 53.8059
01/08/2025 16:14:43.854 1   53.7859
      1 53.7859
      1 53.7859
01/08/2025 16:14:11.434 1   53.7679
      1 53.7679
      1 53.7679
01/08/2025 16:13:41.757 4   53.7759
      4 53.7759
      4 53.7759
01/08/2025 16:12:26.602 1   53.7759
      1 53.7759
      1 53.7759
01/08/2025 16:10:55.430 10   53.7459
      10 53.7459
      10 53.7459
01/08/2025 16:09:33.713 4   53.7219
      4 53.7219
      4 53.7219
01/08/2025 16:08:56.985 1   53.6599
      1 53.6599
      1 53.6599
01/08/2025 16:08:50.120 30   53.6501
      30 53.6501
      30 53.6501
01/08/2025 16:07:48.032 19   53.5979
      19 53.5979
      19 53.5979
01/08/2025 16:07:07.163 10   53.7039
      10 53.7039
      10 53.7039
01/08/2025 16:06:20.166 28   53.6179
      28 53.6179
      28 53.6179
01/08/2025 16:05:37.390 4   53.5901
      4 53.5901
      4 53.5901
01/08/2025 16:05:37.091 10   53.6079
      10 53.6079
      10 53.6079
01/08/2025 16:05:21.385 1   53.6619
      1 53.6619
      1 53.6619
01/08/2025 16:05:05.378 4   53.6539
      4 53.6539
      4 53.6539
01/08/2025 16:03:26.139 8   53.5479
      8 53.5479
      8 53.5479
01/08/2025 16:03:23.819 2   53.5279
      2 53.5279
      2 53.5279
01/08/2025 16:03:21.907 10   53.5219
      10 53.5219
      10 53.5219
01/08/2025 16:02:13.955 15   53.5419
      15 53.5419
      15 53.5419
01/08/2025 16:02:11.641 15   53.5339
      15 53.5339
      15 53.5339
01/08/2025 16:01:25.331 59   53.4881
      59 53.4881
      59 53.4881
01/08/2025 16:00:54.520 1   53.5259
      1 53.5259
      1 53.5259
01/08/2025 16:00:46.775 9   53.5059
      9 53.5059
      9 53.5059
01/08/2025 16:00:10.211 10   53.5701
      10 53.5701
      10 53.5701
01/08/2025 16:00:01.967 15   53.6899
      15 53.6899
      15 53.6899
01/08/2025 15:59:33.675 28   53.7179
      28 53.7179
      28 53.7179
01/08/2025 15:59:31.101 46   53.7279
      46 53.7279
      46 53.7279
01/08/2025 15:59:24.724 6   53.7279
      6 53.7279
      6 53.7279
01/08/2025 15:59:07.315 3   53.7201
      3 53.7201
      3 53.7201
01/08/2025 15:58:53.218 10   53.7359
      10 53.7359
      10 53.7359
01/08/2025 15:58:02.574 15   53.7439
      15 53.7439
      15 53.7439
01/08/2025 15:57:32.280 2   53.7839
      2 53.7839
      2 53.7839
01/08/2025 15:56:59.263 4   53.7999
      4 53.7999
      4 53.7999
01/08/2025 15:56:50.618 110   53.8099
      110 53.8099
      110 53.8099
01/08/2025 15:55:56.937 100   53.7481
      100 53.7481
      100 53.7481
01/08/2025 15:54:55.675 8   53.7579
      8 53.7579
      8 53.7579
01/08/2025 15:53:14.319 1   53.7419
      1 53.7419
      1 53.7419
01/08/2025 15:53:13.100 14   53.74
      14 53.74
      14 53.74
01/08/2025 15:51:28.060 6   53.7539
      6 53.7539
      6 53.7539
01/08/2025 15:50:37.805 3   53.6881
      3 53.6881
      3 53.6881
01/08/2025 15:50:30.547 10   53.6999
      10 53.6999
      10 53.6999
01/08/2025 15:50:28.239 19   53.7119
      19 53.7119
      19 53.7119
01/08/2025 15:50:23.420 46   53.7119
      46 53.7119
      46 53.7119
01/08/2025 15:49:56.832 37   53.7121
      37 53.7121
      37 53.7121
01/08/2025 15:49:49.889 1   53.7219
      1 53.7219
      1 53.7219
01/08/2025 15:48:08.029 53   53.7699
      53 53.7699
      53 53.7699
01/08/2025 15:46:30.793 66   53.7341
      66 53.7341
      66 53.7341
01/08/2025 15:45:39.139 50   53.71
      50 53.71
      50 53.71
01/08/2025 15:45:22.574 10   53.7141
      10 53.7141
      10 53.7141
01/08/2025 15:45:22.348 4   53.7459
      4 53.7459
      4 53.7459
01/08/2025 15:44:05.088 186   53.7719
      186 53.7719
      186 53.7719
01/08/2025 15:43:58.782 2   53.7839
      2 53.7839
      2 53.7839
01/08/2025 15:43:14.777 38   53.7959
      38 53.7959
      38 53.7959
01/08/2025 15:42:43.947 90   53.7999
      90 53.7999
      90 53.7999
01/08/2025 15:42:21.655 2   53.8339
      2 53.8339
      2 53.8339
01/08/2025 15:41:28.397 1   53.8739
      1 53.8739
      1 53.8739
01/08/2025 15:40:59.875 4   53.8321
      4 53.8321
      4 53.8321
01/08/2025 15:40:48.151 90   53.8399
      90 53.8399
      90 53.8399
01/08/2025 15:39:59.434 31   53.8501
      31 53.8501
      31 53.8501
01/08/2025 15:39:08.212 3   53.9281
      3 53.9281
      3 53.9281
01/08/2025 15:39:00.410 1   53.9281
      1 53.9281
      1 53.9281
01/08/2025 15:38:35.211 1   53.9321
      1 53.9321
      1 53.9321
01/08/2025 15:38:10.636 2 853   53.9299
      2 853 53.9299
      2 853 53.9299
01/08/2025 15:38:00.406 11   53.9259
      11 53.9259
      11 53.9259
01/08/2025 15:37:56.153 100   53.9179
      100 53.9179
      100 53.9179
01/08/2025 15:37:44.206 5   53.9159
      5 53.9159
      5 53.9159
01/08/2025 15:36:40.730 7   53.8519
      7 53.8519
      7 53.8519
01/08/2025 15:36:37.919 3   53.8261
      3 53.8261
      3 53.8261
01/08/2025 15:36:25.142 112   53.8539
      112 53.8539
      112 53.8539
01/08/2025 15:34:25.399 8   53.9119
      8 53.9119
      8 53.9119
01/08/2025 15:34:10.934 110   53.9419
      110 53.9419
      110 53.9419
01/08/2025 15:33:58.129 200   53.9581
      200 53.9581
      200 53.9581
01/08/2025 15:33:40.546 6   53.9221
      6 53.9221
      6 53.9221
01/08/2025 15:33:09.517 2   53.9539
      2 53.9539
      2 53.9539
01/08/2025 15:32:19.584 1   53.9719
      1 53.9719
      1 53.9719
01/08/2025 15:32:19.519 2   53.9719
      2 53.9719
      2 53.9719
01/08/2025 15:31:13.361 257   53.9821
      257 53.9821
      257 53.9821
01/08/2025 15:31:13.299 118   54.00
      118 54.00
      18 54.00
      100 54.00
01/08/2025 15:30:04.176 1   54.0699
      1 54.0699
      1 54.0699
01/08/2025 15:29:50.998 2   54.0919
      2 54.0919
      2 54.0919
01/08/2025 15:28:28.816 46   54.06
      46 54.06
      46 54.06
01/08/2025 15:27:09.325 3   54.0181
      3 54.0181
      3 54.0181
01/08/2025 15:27:01.749 75   54.0241
      75 54.0241
      75 54.0241
01/08/2025 15:26:37.225 2   54.0459
      2 54.0459
      2 54.0459
01/08/2025 15:25:37.442 11   54.0699
      11 54.0699
      11 54.0699
01/08/2025 15:19:38.659 10   54.1559
      10 54.1559
      10 54.1559
01/08/2025 15:19:25.176 39   54.1361
      39 54.1361
      39 54.1361
01/08/2025 15:18:39.542 100   54.1381
      100 54.1381
      100 54.1381
01/08/2025 15:17:56.114 30   54.1201
      30 54.1201
      30 54.1201
01/08/2025 15:17:23.279 3   54.1201
      3 54.1201
      3 54.1201
01/08/2025 15:15:33.954 90   54.1299
      90 54.1299
      90 54.1299
01/08/2025 15:14:11.508 2   54.1039
      2 54.1039
      2 54.1039
01/08/2025 15:12:57.750 1   54.1019
      1 54.1019
      1 54.1019
01/08/2025 15:10:25.733 6   54.1421
      6 54.1421
      6 54.1421
01/08/2025 15:09:49.284 3   54.1799
      3 54.1799
      3 54.1799
01/08/2025 15:05:38.128 2   54.1919
      2 54.1919
      2 54.1919
01/08/2025 15:05:13.548 500   54.1961
      500 54.1961
      500 54.1961
01/08/2025 15:05:10.745 3   54.2139
      3 54.2139
      3 54.2139
01/08/2025 15:04:42.188 1 788   54.2061
      1 788 54.2061
      1 788 54.2061
01/08/2025 15:03:53.030 3   54.1981
      3 54.1981
      3 54.1981
01/08/2025 15:02:47.051 19   54.2319
      19 54.2319
      19 54.2319
01/08/2025 15:02:24.803 2   54.2279
      2 54.2279
      2 54.2279
01/08/2025 15:01:46.363 1   54.2119
      1 54.2119
      1 54.2119
01/08/2025 15:01:13.352 1   54.2079
      1 54.2079
      1 54.2079
01/08/2025 15:01:07.413 3   54.1921
      3 54.1921
      3 54.1921
01/08/2025 15:00:50.801 1   54.1879
      1 54.1879
      1 54.1879
01/08/2025 14:59:10.876 1   54.2139
      1 54.2139
      1 54.2139
01/08/2025 14:58:11.707 2   54.2299
      2 54.2299
      2 54.2299
01/08/2025 14:57:44.135 10   54.2499
      10 54.2499
      10 54.2499
01/08/2025 14:57:35.282 1   54.2479
      1 54.2479
      1 54.2479
01/08/2025 14:57:30.623 105   54.2321
      105 54.2321
      105 54.2321
01/08/2025 14:56:26.835 1   54.1821
      1 54.1821
      1 54.1821

       

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