iShsV-S&P 500 Inf.Te.Sec.U.ETF
- Information
- Last
- Buy
- Sell
924
857
35.83
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
22/10/2025 | 17:05:22.534 | 1 | 35.83 | |
1 | 35.83 | |||
1 | 35.83 | |||
22/10/2025 | 17:05:07.159 | 2 | 35.83 | |
2 | 35.83 | |||
2 | 35.83 | |||
22/10/2025 | 17:04:54.675 | 6 | 35.825 | |
6 | 35.825 | |||
6 | 35.825 | |||
22/10/2025 | 17:04:29.311 | 35 | 35.815 | |
35 | 35.815 | |||
35 | 35.815 | |||
22/10/2025 | 17:02:19.813 | 1 | 35.845 | |
1 | 35.845 | |||
1 | 35.845 | |||
22/10/2025 | 17:00:36.601 | 16 | 35.815 | |
16 | 35.815 | |||
16 | 35.815 | |||
22/10/2025 | 17:00:05.946 | 3 | 35.84 | |
3 | 35.84 | |||
3 | 35.84 | |||
22/10/2025 | 16:59:40.895 | 1 | 35.845 | |
1 | 35.845 | |||
1 | 35.845 | |||
22/10/2025 | 16:58:54.092 | 1 | 35.825 | |
1 | 35.825 | |||
1 | 35.825 | |||
22/10/2025 | 16:58:34.067 | 1 | 35.825 | |
1 | 35.825 | |||
1 | 35.825 | |||
22/10/2025 | 16:58:24.382 | 100 | 35.825 | |
100 | 35.825 | |||
100 | 35.825 | |||
22/10/2025 | 16:57:12.350 | 29 | 35.845 | |
29 | 35.845 | |||
29 | 35.845 | |||
22/10/2025 | 16:56:46.779 | 28 | 35.82 | |
28 | 35.82 | |||
28 | 35.82 | |||
22/10/2025 | 16:56:24.444 | 3 | 35.825 | |
3 | 35.825 | |||
3 | 35.825 | |||
22/10/2025 | 16:54:28.126 | 12 | 35.815 | |
12 | 35.815 | |||
12 | 35.815 | |||
22/10/2025 | 16:54:12.426 | 28 | 35.82 | |
28 | 35.82 | |||
28 | 35.82 | |||
22/10/2025 | 16:54:09.704 | 1 | 35.82 | |
1 | 35.82 | |||
1 | 35.82 | |||
22/10/2025 | 16:53:40.924 | 1 | 35.805 | |
1 | 35.805 | |||
1 | 35.805 | |||
22/10/2025 | 16:52:39.313 | 5 | 35.83 | |
5 | 35.83 | |||
5 | 35.83 | |||
22/10/2025 | 16:46:07.455 | 31 | 35.695 | |
3 | 35.695 | |||
17 | 35.695 | |||
8 | 35.695 | |||
3 | 35.695 | |||
31 | 35.695 | |||
22/10/2025 | 16:44:26.107 | 42 | 35.71 | |
42 | 35.71 | |||
42 | 35.71 | |||
22/10/2025 | 16:44:15.236 | 30 | 35.71 | |
30 | 35.71 | |||
30 | 35.71 | |||
22/10/2025 | 16:43:12.204 | 5 | 35.735 | |
5 | 35.735 | |||
5 | 35.735 | |||
22/10/2025 | 16:42:26.037 | 9 | 35.745 | |
9 | 35.745 | |||
9 | 35.745 | |||
22/10/2025 | 16:42:21.332 | 103 | 35.74 | |
103 | 35.74 | |||
103 | 35.74 | |||
22/10/2025 | 16:42:01.274 | 600 | 35.76 | |
600 | 35.76 | |||
600 | 35.76 | |||
22/10/2025 | 16:41:41.175 | 16 | 35.765 | |
16 | 35.765 | |||
16 | 35.765 | |||
22/10/2025 | 16:40:44.892 | 5 | 35.77 | |
5 | 35.77 | |||
5 | 35.77 | |||
22/10/2025 | 16:39:21.622 | 2 | 35.775 | |
2 | 35.775 | |||
2 | 35.775 | |||
22/10/2025 | 16:38:48.424 | 10 | 35.775 | |
10 | 35.775 | |||
10 | 35.775 | |||
22/10/2025 | 16:38:19.289 | 846 | 35.775 | |
846 | 35.775 | |||
846 | 35.775 | |||
22/10/2025 | 16:37:20.656 | 50 | 35.79 | |
50 | 35.79 | |||
50 | 35.79 | |||
22/10/2025 | 16:36:51.976 | 55 | 35.815 | |
55 | 35.815 | |||
55 | 35.815 | |||
22/10/2025 | 16:36:50.087 | 10 | 35.81 | |
10 | 35.81 | |||
10 | 35.81 | |||
22/10/2025 | 16:36:01.363 | 10 | 35.77 | |
10 | 35.77 | |||
10 | 35.77 | |||
22/10/2025 | 16:34:34.706 | 3 | 35.805 | |
3 | 35.805 | |||
3 | 35.805 | |||
22/10/2025 | 16:34:06.438 | 3 | 35.79 | |
3 | 35.79 | |||
3 | 35.79 | |||
22/10/2025 | 16:34:04.325 | 9 | 35.805 | |
9 | 35.805 | |||
9 | 35.805 | |||
22/10/2025 | 16:33:48.626 | 1 | 35.795 | |
1 | 35.795 | |||
1 | 35.795 | |||
22/10/2025 | 16:33:38.566 | 16 | 35.80 | |
16 | 35.80 | |||
16 | 35.80 | |||
22/10/2025 | 16:33:21.885 | 50 | 35.81 | |
50 | 35.81 | |||
50 | 35.81 | |||
22/10/2025 | 16:32:59.945 | 28 | 35.785 | |
28 | 35.785 | |||
28 | 35.785 | |||
22/10/2025 | 16:32:36.156 | 10 | 35.77 | |
10 | 35.77 | |||
10 | 35.77 | |||
22/10/2025 | 16:32:24.431 | 28 | 35.75 | |
28 | 35.75 | |||
28 | 35.75 | |||
22/10/2025 | 16:31:59.623 | 5 | 35.77 | |
5 | 35.77 | |||
5 | 35.77 | |||
22/10/2025 | 16:31:21.392 | 5 | 35.78 | |
5 | 35.78 | |||
5 | 35.78 | |||
22/10/2025 | 16:30:29.241 | 10 | 35.82 | |
10 | 35.82 | |||
10 | 35.82 | |||
22/10/2025 | 16:30:27.896 | 28 | 35.815 | |
28 | 35.815 | |||
28 | 35.815 | |||
22/10/2025 | 16:30:21.858 | 274 | 35.815 | |
274 | 35.815 | |||
274 | 35.815 | |||
22/10/2025 | 16:30:19.491 | 189 | 35.80 | |
189 | 35.80 | |||
189 | 35.80 | |||
22/10/2025 | 16:29:51.463 | 110 | 35.805 | |
110 | 35.805 | |||
110 | 35.805 | |||
22/10/2025 | 16:29:19.101 | 266 | 35.80 | |
46 | 35.80 | |||
266 | 35.80 | |||
100 | 35.80 | |||
120 | 35.80 | |||
22/10/2025 | 16:28:52.000 | 50 | 35.835 | |
50 | 35.835 | |||
50 | 35.835 | |||
22/10/2025 | 16:28:25.166 | 225 | 35.835 | |
225 | 35.835 | |||
225 | 35.835 | |||
22/10/2025 | 16:28:25.099 | 300 | 35.835 | |
300 | 35.835 | |||
300 | 35.835 | |||
22/10/2025 | 16:28:21.699 | 274 | 35.855 | |
274 | 35.855 | |||
274 | 35.855 | |||
22/10/2025 | 16:28:11.764 | 140 | 35.86 | |
140 | 35.86 | |||
140 | 35.86 | |||
22/10/2025 | 16:28:05.981 | 10 | 35.875 | |
10 | 35.875 | |||
10 | 35.875 | |||
22/10/2025 | 16:27:58.969 | 140 | 35.88 | |
140 | 35.88 | |||
140 | 35.88 | |||
22/10/2025 | 16:27:44.672 | 44 | 35.88 | |
44 | 35.88 | |||
44 | 35.88 | |||
22/10/2025 | 16:27:28.866 | 274 | 35.89 | |
274 | 35.89 | |||
274 | 35.89 | |||
22/10/2025 | 16:27:26.275 | 186 | 35.89 | |
186 | 35.89 | |||
186 | 35.89 | |||
22/10/2025 | 16:26:38.591 | 500 | 35.91 | |
500 | 35.91 | |||
500 | 35.91 | |||
22/10/2025 | 16:25:08.434 | 1 | 35.94 | |
1 | 35.94 | |||
1 | 35.94 | |||
22/10/2025 | 16:23:44.936 | 155 | 35.95 | |
155 | 35.95 | |||
155 | 35.95 | |||
22/10/2025 | 16:23:42.002 | 3 | 35.96 | |
3 | 35.96 | |||
3 | 35.96 | |||
22/10/2025 | 16:23:39.609 | 110 | 35.955 | |
110 | 35.955 | |||
110 | 35.955 | |||
22/10/2025 | 16:22:15.540 | 14 | 35.99 | |
14 | 35.99 | |||
14 | 35.99 | |||
22/10/2025 | 16:22:11.669 | 11 | 35.98 | |
11 | 35.98 | |||
11 | 35.98 | |||
22/10/2025 | 16:20:45.989 | 139 | 36.00 | |
139 | 36.00 | |||
139 | 36.00 | |||
22/10/2025 | 16:18:12.609 | 23 | 36.02 | |
23 | 36.02 | |||
23 | 36.02 | |||
22/10/2025 | 16:17:55.813 | 8 | 36.025 | |
8 | 36.025 | |||
8 | 36.025 | |||
22/10/2025 | 16:17:14.759 | 1 | 36.025 | |
1 | 36.025 | |||
1 | 36.025 | |||
22/10/2025 | 16:16:41.929 | 15 | 36.015 | |
15 | 36.015 | |||
15 | 36.015 | |||
22/10/2025 | 16:15:45.515 | 6 | 36.015 | |
6 | 36.015 | |||
6 | 36.015 | |||
22/10/2025 | 16:14:47.687 | 2 | 36.00 | |
2 | 36.00 | |||
2 | 36.00 | |||
22/10/2025 | 16:13:39.751 | 40 | 36.01 | |
40 | 36.01 | |||
40 | 36.01 | |||
22/10/2025 | 16:13:22.636 | 1 | 36.03 | |
1 | 36.03 | |||
1 | 36.03 | |||
22/10/2025 | 16:12:37.455 | 1 | 36.025 | |
1 | 36.025 | |||
1 | 36.025 | |||
22/10/2025 | 16:10:22.971 | 13 | 36.065 | |
13 | 36.065 | |||
13 | 36.065 | |||
22/10/2025 | 16:09:06.063 | 3 | 36.09 | |
3 | 36.09 | |||
3 | 36.09 | |||
22/10/2025 | 16:08:55.901 | 1 | 36.10 | |
1 | 36.10 | |||
1 | 36.10 | |||
22/10/2025 | 16:08:32.057 | 2 | 36.09 | |
2 | 36.09 | |||
2 | 36.09 | |||
22/10/2025 | 16:07:45.567 | 1 | 36.085 | |
1 | 36.085 | |||
1 | 36.085 | |||
22/10/2025 | 16:07:34.907 | 12 | 36.085 | |
12 | 36.085 | |||
12 | 36.085 | |||
22/10/2025 | 16:07:10.271 | 5 | 36.075 | |
5 | 36.075 | |||
5 | 36.075 | |||
22/10/2025 | 16:07:03.773 | 2 | 36.075 | |
2 | 36.075 | |||
2 | 36.075 | |||
22/10/2025 | 16:06:46.225 | 172 | 36.065 | |
172 | 36.065 | |||
172 | 36.065 | |||
22/10/2025 | 16:03:27.256 | 28 | 36.065 | |
28 | 36.065 | |||
28 | 36.065 | |||
22/10/2025 | 16:00:45.627 | 1 | 36.095 | |
1 | 36.095 | |||
1 | 36.095 | |||
22/10/2025 | 16:00:43.814 | 3 | 36.09 | |
3 | 36.09 | |||
3 | 36.09 | |||
22/10/2025 | 16:00:27.215 | 2 | 36.075 | |
2 | 36.075 | |||
2 | 36.075 | |||
22/10/2025 | 16:00:22.192 | 11 | 36.07 | |
11 | 36.07 | |||
11 | 36.07 | |||
22/10/2025 | 16:00:02.072 | 80 | 36.075 | |
80 | 36.075 | |||
80 | 36.075 | |||
22/10/2025 | 15:58:15.935 | 3 | 36.09 | |
3 | 36.09 | |||
3 | 36.09 | |||
22/10/2025 | 15:57:28.900 | 5 | 36.08 | |
5 | 36.08 | |||
5 | 36.08 | |||
22/10/2025 | 15:56:25.306 | 140 | 36.09 | |
140 | 36.09 | |||
140 | 36.09 | |||
22/10/2025 | 15:55:51.395 | 1 | 36.095 | |
1 | 36.095 | |||
1 | 36.095 | |||
22/10/2025 | 15:55:29.350 | 139 | 36.08 | |
139 | 36.08 | |||
139 | 36.08 | |||
22/10/2025 | 15:54:55.545 | 28 | 36.11 | |
28 | 36.11 | |||
28 | 36.11 | |||
22/10/2025 | 15:54:45.997 | 55 | 36.115 | |
55 | 36.115 | |||
55 | 36.115 | |||
22/10/2025 | 15:54:15.675 | 36 | 36.125 | |
36 | 36.125 | |||
36 | 36.125 | |||
22/10/2025 | 15:53:16.736 | 4 | 36.085 | |
4 | 36.085 | |||
4 | 36.085 | |||
22/10/2025 | 15:52:19.250 | 5 | 36.105 | |
5 | 36.105 | |||
5 | 36.105 | |||
22/10/2025 | 15:52:00.660 | 2 081 | 36.105 | |
600 | 36.105 | |||
146 | 36.105 | |||
964 | 36.105 | |||
2 081 | 36.105 | |||
75 | 36.105 | |||
296 | 36.105 | |||
22/10/2025 | 15:51:35.095 | 244 | 36.09 | |
244 | 36.09 | |||
244 | 36.09 | |||
22/10/2025 | 15:51:30.578 | 2 | 36.085 | |
2 | 36.085 | |||
2 | 36.085 | |||
22/10/2025 | 15:51:23.950 | 3 100 | 36.09 | |
1 000 | 36.09 | |||
2 100 | 36.09 | |||
3 100 | 36.09 | |||
22/10/2025 | 15:50:21.379 | 1 | 36.06 | |
1 | 36.06 | |||
1 | 36.06 | |||
22/10/2025 | 15:49:53.109 | 8 | 36.06 | |
8 | 36.06 | |||
8 | 36.06 | |||
22/10/2025 | 15:49:48.775 | 124 | 36.07 | |
124 | 36.07 | |||
124 | 36.07 | |||
22/10/2025 | 15:49:10.111 | 18 | 36.05 | |
18 | 36.05 | |||
18 | 36.05 | |||
22/10/2025 | 15:48:30.541 | 23 | 36.04 | |
23 | 36.04 | |||
23 | 36.04 | |||
22/10/2025 | 15:47:36.608 | 9 | 36.055 | |
9 | 36.055 | |||
9 | 36.055 | |||
22/10/2025 | 15:47:35.096 | 1 | 36.06 | |
1 | 36.06 | |||
1 | 36.06 | |||
22/10/2025 | 15:47:18.893 | 28 | 36.06 | |
28 | 36.06 | |||
28 | 36.06 | |||
22/10/2025 | 15:46:30.098 | 13 | 36.035 | |
13 | 36.035 | |||
13 | 36.035 | |||
22/10/2025 | 15:45:48.901 | 1 | 36.065 | |
1 | 36.065 | |||
1 | 36.065 | |||
22/10/2025 | 15:45:22.058 | 3 | 36.065 | |
3 | 36.065 | |||
3 | 36.065 | |||
22/10/2025 | 15:43:53.369 | 145 | 36.04 | |
145 | 36.04 | |||
145 | 36.04 | |||
22/10/2025 | 15:42:50.929 | 2 | 35.995 | |
2 | 35.995 | |||
2 | 35.995 | |||
22/10/2025 | 15:39:42.607 | 41 | 35.925 | |
41 | 35.925 | |||
41 | 35.925 | |||
22/10/2025 | 15:39:36.643 | 3 | 35.925 | |
3 | 35.925 | |||
3 | 35.925 | |||
22/10/2025 | 15:39:27.875 | 1 | 35.935 | |
1 | 35.935 | |||
1 | 35.935 | |||
22/10/2025 | 15:38:31.822 | 2 | 35.935 | |
2 | 35.935 | |||
2 | 35.935 | |||
22/10/2025 | 15:38:04.327 | 5 | 35.925 | |
5 | 35.925 | |||
5 | 35.925 | |||
22/10/2025 | 15:36:13.824 | 2 | 35.935 | |
2 | 35.935 | |||
2 | 35.935 | |||
22/10/2025 | 15:36:09.863 | 14 | 35.94 | |
14 | 35.94 | |||
14 | 35.94 | |||
22/10/2025 | 15:35:32.145 | 48 | 35.895 | |
48 | 35.895 | |||
48 | 35.895 | |||
22/10/2025 | 15:35:22.885 | 9 | 35.89 | |
9 | 35.89 | |||
9 | 35.89 | |||
22/10/2025 | 15:35:22.786 | 205 | 35.90 | |
205 | 35.90 | |||
5 | 35.90 | |||
200 | 35.90 | |||
22/10/2025 | 15:34:40.890 | 18 | 35.91 | |
18 | 35.91 | |||
18 | 35.91 | |||
22/10/2025 | 15:33:50.355 | 24 | 35.955 | |
24 | 35.955 | |||
24 | 35.955 | |||
22/10/2025 | 15:33:29.268 | 65 | 35.975 | |
65 | 35.975 | |||
65 | 35.975 | |||
22/10/2025 | 15:33:29.210 | 145 | 35.98 | |
145 | 35.98 | |||
145 | 35.98 | |||
22/10/2025 | 15:31:52.861 | 13 | 36.01 | |
13 | 36.01 | |||
13 | 36.01 | |||
22/10/2025 | 15:30:57.240 | 30 | 36.00 | |
30 | 36.00 | |||
30 | 36.00 | |||
22/10/2025 | 15:29:23.129 | 150 | 36.055 | |
150 | 36.055 | |||
150 | 36.055 | |||
22/10/2025 | 15:29:06.709 | 3 | 36.055 | |
3 | 36.055 | |||
3 | 36.055 | |||
22/10/2025 | 15:28:25.844 | 5 | 36.055 | |
5 | 36.055 | |||
5 | 36.055 | |||
22/10/2025 | 15:27:59.265 | 2 | 36.045 | |
2 | 36.045 | |||
2 | 36.045 | |||
22/10/2025 | 15:23:38.523 | 56 | 36.075 | |
56 | 36.075 | |||
56 | 36.075 | |||
22/10/2025 | 15:23:09.460 | 50 | 36.06 | |
50 | 36.06 | |||
50 | 36.06 | |||
22/10/2025 | 15:22:56.820 | 4 | 36.055 | |
4 | 36.055 | |||
4 | 36.055 | |||
22/10/2025 | 15:20:28.929 | 14 | 36.065 | |
14 | 36.065 | |||
14 | 36.065 | |||
22/10/2025 | 15:20:04.144 | 14 | 36.055 | |
14 | 36.055 | |||
14 | 36.055 | |||
22/10/2025 | 15:18:36.882 | 3 | 36.055 | |
3 | 36.055 | |||
3 | 36.055 | |||
22/10/2025 | 15:17:26.649 | 6 | 36.035 | |
6 | 36.035 | |||
6 | 36.035 | |||
22/10/2025 | 15:14:29.916 | 1 | 36.045 | |
1 | 36.045 | |||
1 | 36.045 | |||
22/10/2025 | 15:14:10.394 | 160 | 36.045 | |
160 | 36.045 | |||
160 | 36.045 | |||
22/10/2025 | 15:12:52.207 | 1 | 36.03 | |
1 | 36.03 | |||
1 | 36.03 | |||
22/10/2025 | 15:12:16.884 | 2 | 36.02 | |
2 | 36.02 | |||
2 | 36.02 | |||
22/10/2025 | 15:12:09.128 | 7 | 36.015 | |
7 | 36.015 | |||
7 | 36.015 | |||
22/10/2025 | 15:10:06.853 | 3 | 36.02 | |
3 | 36.02 | |||
3 | 36.02 | |||
22/10/2025 | 15:09:54.540 | 10 | 36.02 | |
10 | 36.02 | |||
10 | 36.02 | |||
22/10/2025 | 15:09:47.726 | 1 | 36.03 | |
1 | 36.03 | |||
1 | 36.03 | |||
22/10/2025 | 15:09:22.304 | 67 | 36.015 | |
67 | 36.015 | |||
67 | 36.015 | |||
22/10/2025 | 15:06:09.848 | 3 | 36.03 | |
3 | 36.03 | |||
3 | 36.03 | |||
22/10/2025 | 15:04:36.722 | 5 | 36.025 | |
5 | 36.025 | |||
5 | 36.025 | |||
22/10/2025 | 15:04:14.929 | 2 | 36.01 | |
2 | 36.01 | |||
2 | 36.01 | |||
22/10/2025 | 15:03:46.361 | 2 | 36.025 | |
2 | 36.025 | |||
2 | 36.025 | |||
22/10/2025 | 15:03:30.778 | 50 | 36.025 | |
50 | 36.025 | |||
50 | 36.025 | |||
22/10/2025 | 15:03:20.435 | 100 | 36.015 | |
100 | 36.015 | |||
100 | 36.015 | |||
22/10/2025 | 15:01:49.030 | 3 | 36.025 | |
3 | 36.025 | |||
3 | 36.025 | |||
22/10/2025 | 14:59:45.950 | 3 | 36.03 | |
3 | 36.03 | |||
3 | 36.03 | |||
22/10/2025 | 14:59:12.130 | 2 | 36.01 | |
2 | 36.01 | |||
2 | 36.01 | |||
22/10/2025 | 14:59:10.210 | 1 | 36.01 | |
1 | 36.01 | |||
1 | 36.01 | |||
22/10/2025 | 14:57:56.760 | 1 | 36.03 | |
1 | 36.03 | |||
1 | 36.03 | |||
22/10/2025 | 14:56:58.854 | 50 | 36.015 | |
50 | 36.015 | |||
50 | 36.015 | |||
22/10/2025 | 14:56:58.808 | 2 | 36.015 | |
2 | 36.015 | |||
2 | 36.015 | |||
22/10/2025 | 14:54:44.703 | 1 | 36.025 | |
1 | 36.025 | |||
1 | 36.025 | |||
22/10/2025 | 14:53:08.301 | 2 | 36.045 | |
2 | 36.045 | |||
2 | 36.045 | |||
22/10/2025 | 14:53:04.616 | 200 | 36.03 | |
200 | 36.03 | |||
200 | 36.03 | |||
22/10/2025 | 14:52:05.402 | 1 | 36.045 | |
1 | 36.045 | |||
1 | 36.045 | |||
22/10/2025 | 14:50:27.261 | 1 000 | 36.05 | |
1 000 | 36.05 | |||
1 000 | 36.05 | |||
22/10/2025 | 14:49:49.856 | 2 | 36.045 | |
2 | 36.045 | |||
2 | 36.045 | |||
22/10/2025 | 14:49:48.905 | 740 | 36.025 | |
740 | 36.025 | |||
740 | 36.025 | |||
22/10/2025 | 14:48:12.584 | 13 | 36.05 | |
13 | 36.05 | |||
13 | 36.05 | |||
22/10/2025 | 14:47:22.177 | 30 | 36.05 | |
30 | 36.05 | |||
30 | 36.05 | |||
22/10/2025 | 14:46:08.153 | 10 | 36.02 | |
10 | 36.02 | |||
10 | 36.02 | |||
22/10/2025 | 14:44:23.170 | 10 | 36.03 | |
10 | 36.03 | |||
10 | 36.03 | |||
22/10/2025 | 14:43:23.320 | 9 | 36.01 | |
9 | 36.01 | |||
9 | 36.01 | |||
22/10/2025 | 14:43:02.604 | 33 | 36.03 | |
33 | 36.03 | |||
33 | 36.03 | |||
22/10/2025 | 14:41:39.289 | 68 | 36.00 | |
68 | 36.00 | |||
68 | 36.00 | |||
22/10/2025 | 14:39:18.719 | 139 | 36.01 | |
139 | 36.01 | |||
139 | 36.01 | |||
22/10/2025 | 14:37:41.295 | 3 | 35.99 | |
3 | 35.99 | |||
3 | 35.99 | |||
22/10/2025 | 14:37:07.467 | 3 | 35.99 | |
3 | 35.99 | |||
3 | 35.99 | |||
22/10/2025 | 14:36:33.565 | 2 | 36.025 | |
2 | 36.025 | |||
2 | 36.025 | |||
22/10/2025 | 14:36:14.267 | 10 | 36.025 | |
10 | 36.025 | |||
10 | 36.025 | |||
22/10/2025 | 14:35:22.704 | 3 | 36.025 | |
3 | 36.025 | |||
3 | 36.025 | |||
22/10/2025 | 14:34:41.340 | 2 | 36.00 | |
2 | 36.00 | |||
2 | 36.00 | |||
22/10/2025 | 14:32:39.834 | 158 | 36.01 | |
158 | 36.01 | |||
158 | 36.01 | |||
22/10/2025 | 14:30:44.625 | 139 | 36.01 | |
139 | 36.01 | |||
139 | 36.01 | |||
22/10/2025 | 14:30:39.273 | 350 | 36.01 | |
350 | 36.01 | |||
350 | 36.01 | |||
22/10/2025 | 14:29:05.995 | 3 | 36.02 | |
3 | 36.02 | |||
3 | 36.02 | |||
22/10/2025 | 14:28:45.376 | 8 | 36.02 | |
8 | 36.02 | |||
8 | 36.02 | |||
22/10/2025 | 14:26:53.855 | 1 | 36.02 | |
1 | 36.02 | |||
1 | 36.02 | |||
22/10/2025 | 14:26:51.340 | 11 | 36.02 | |
11 | 36.02 | |||
11 | 36.02 | |||
22/10/2025 | 14:26:41.360 | 6 | 36.02 | |
6 | 36.02 | |||
6 | 36.02 | |||
22/10/2025 | 14:24:40.198 | 1 | 36.025 | |
1 | 36.025 | |||
1 | 36.025 | |||
22/10/2025 | 14:22:30.525 | 3 | 36.03 | |
3 | 36.03 | |||
3 | 36.03 | |||
22/10/2025 | 14:22:19.535 | 1 | 36.03 | |
1 | 36.03 | |||
1 | 36.03 | |||
22/10/2025 | 14:21:43.271 | 70 | 36.01 | |
70 | 36.01 | |||
70 | 36.01 | |||
22/10/2025 | 14:21:35.265 | 4 | 36.015 | |
4 | 36.015 | |||
4 | 36.015 | |||
22/10/2025 | 14:21:03.019 | 30 | 36.00 | |
30 | 36.00 | |||
30 | 36.00 | |||
22/10/2025 | 14:19:04.407 | 8 | 36.00 | |
8 | 36.00 | |||
8 | 36.00 | |||
22/10/2025 | 14:17:28.600 | 18 | 35.975 | |
18 | 35.975 | |||
18 | 35.975 | |||
22/10/2025 | 14:15:05.404 | 6 500 | 35.97 | |
6 500 | 35.97 | |||
6 500 | 35.97 | |||
22/10/2025 | 14:11:06.735 | 1 | 35.965 | |
1 | 35.965 | |||
1 | 35.965 | |||
22/10/2025 | 14:10:01.734 | 10 | 35.985 | |
10 | 35.985 | |||
10 | 35.985 | |||
22/10/2025 | 14:08:53.023 | 2 | 35.985 | |
2 | 35.985 | |||
2 | 35.985 | |||
22/10/2025 | 14:07:23.838 | 3 | 35.95 | |
3 | 35.95 | |||
3 | 35.95 | |||
22/10/2025 | 14:07:21.718 | 3 | 35.955 | |
3 | 35.955 | |||
3 | 35.955 | |||
22/10/2025 | 14:06:34.891 | 22 | 35.955 | |
22 | 35.955 | |||
22 | 35.955 | |||
22/10/2025 | 14:05:54.434 | 1 | 35.95 | |
1 | 35.95 | |||
1 | 35.95 | |||
22/10/2025 | 14:05:01.589 | 1 | 35.95 | |
1 | 35.95 | |||
1 | 35.95 | |||
22/10/2025 | 14:04:05.093 | 15 | 35.95 | |
15 | 35.95 | |||
15 | 35.95 | |||
22/10/2025 | 14:03:03.779 | 14 | 35.97 | |
14 | 35.97 | |||
14 | 35.97 | |||
22/10/2025 | 14:01:11.607 | 14 | 35.95 | |
14 | 35.95 | |||
14 | 35.95 | |||
22/10/2025 | 14:01:01.539 | 56 | 35.95 | |
56 | 35.95 | |||
56 | 35.95 | |||
22/10/2025 | 14:00:10.697 | 1 | 35.94 | |
1 | 35.94 | |||
1 | 35.94 | |||
22/10/2025 | 13:59:19.749 | 3 | 35.945 | |
3 | 35.945 | |||
3 | 35.945 | |||
22/10/2025 | 13:59:05.992 | 6 | 35.95 | |
6 | 35.95 | |||
6 | 35.95 | |||
22/10/2025 | 13:57:50.109 | 20 | 35.94 | |
20 | 35.94 | |||
20 | 35.94 | |||
22/10/2025 | 13:55:29.334 | 140 | 35.955 | |
140 | 35.955 | |||
140 | 35.955 | |||
22/10/2025 | 13:54:39.568 | 9 | 35.94 | |
9 | 35.94 | |||
9 | 35.94 | |||
22/10/2025 | 13:54:30.630 | 5 | 35.94 | |
5 | 35.94 | |||
5 | 35.94 | |||
22/10/2025 | 13:52:54.604 | 3 | 35.935 | |
3 | 35.935 | |||
3 | 35.935 | |||
22/10/2025 | 13:51:41.441 | 14 | 35.92 | |
14 | 35.92 | |||
14 | 35.92 | |||
22/10/2025 | 13:49:21.921 | 1 | 35.905 | |
1 | 35.905 | |||
1 | 35.905 | |||
22/10/2025 | 13:45:45.403 | 1 | 35.925 | |
1 | 35.925 | |||
1 | 35.925 | |||
22/10/2025 | 13:45:20.450 | 1 | 35.93 | |
1 | 35.93 | |||
1 | 35.93 | |||
22/10/2025 | 13:42:11.144 | 10 | 35.945 | |
10 | 35.945 | |||
10 | 35.945 | |||
22/10/2025 | 13:42:05.120 | 1 | 35.94 | |
1 | 35.94 | |||
1 | 35.94 | |||
22/10/2025 | 13:41:15.522 | 100 | 35.93 | |
100 | 35.93 | |||
100 | 35.93 | |||
22/10/2025 | 13:37:34.800 | 2 | 35.93 | |
2 | 35.93 | |||
2 | 35.93 | |||
22/10/2025 | 13:35:28.355 | 4 | 35.95 | |
4 | 35.95 | |||
4 | 35.95 | |||
22/10/2025 | 13:35:03.428 | 27 | 35.96 | |
27 | 35.96 | |||
27 | 35.96 | |||
22/10/2025 | 13:33:52.896 | 1 | 35.96 | |
1 | 35.96 | |||
1 | 35.96 | |||
22/10/2025 | 13:33:14.955 | 1 | 35.96 | |
1 | 35.96 | |||
1 | 35.96 | |||
22/10/2025 | 13:32:12.389 | 1 | 35.955 | |
1 | 35.955 | |||
1 | 35.955 | |||
22/10/2025 | 13:32:09.843 | 5 | 35.95 | |
5 | 35.95 | |||
5 | 35.95 | |||
22/10/2025 | 13:30:06.881 | 3 | 35.965 | |
3 | 35.965 | |||
3 | 35.965 | |||
22/10/2025 | 13:30:00.882 | 15 | 35.965 | |
15 | 35.965 | |||
15 | 35.965 | |||
22/10/2025 | 13:29:38.096 | 11 | 35.97 | |
11 | 35.97 | |||
11 | 35.97 | |||
22/10/2025 | 13:26:01.706 | 8 | 35.99 | |
8 | 35.99 | |||
8 | 35.99 | |||
22/10/2025 | 13:24:16.499 | 1 | 35.98 | |
1 | 35.98 | |||
1 | 35.98 | |||
22/10/2025 | 13:24:11.804 | 2 | 35.985 | |
2 | 35.985 | |||
2 | 35.985 | |||
22/10/2025 | 13:22:29.832 | 19 | 35.97 | |
19 | 35.97 | |||
19 | 35.97 | |||
22/10/2025 | 13:22:24.619 | 350 | 35.97 | |
350 | 35.97 | |||
350 | 35.97 | |||
22/10/2025 | 13:21:56.303 | 3 | 35.975 | |
3 | 35.975 | |||
3 | 35.975 | |||
22/10/2025 | 13:20:49.449 | 2 460 | 35.975 | |
2 460 | 35.975 | |||
2 460 | 35.975 | |||
22/10/2025 | 13:20:41.205 | 43 | 35.97 | |
43 | 35.97 | |||
43 | 35.97 | |||
22/10/2025 | 13:19:57.008 | 23 | 35.97 | |
23 | 35.97 | |||
23 | 35.97 | |||
22/10/2025 | 13:18:55.824 | 6 | 35.965 | |
6 | 35.965 | |||
6 | 35.965 | |||
22/10/2025 | 13:18:39.853 | 6 | 35.965 | |
6 | 35.965 | |||
6 | 35.965 | |||
22/10/2025 | 13:16:11.091 | 7 | 35.94 | |
7 | 35.94 | |||
7 | 35.94 | |||
22/10/2025 | 13:16:00.540 | 1 | 35.945 | |
1 | 35.945 | |||
1 | 35.945 | |||
22/10/2025 | 13:15:44.841 | 1 | 35.96 | |
1 | 35.96 | |||
1 | 35.96 | |||
22/10/2025 | 13:15:19.780 | 6 | 35.965 | |
6 | 35.965 | |||
6 | 35.965 | |||
22/10/2025 | 13:08:47.781 | 150 | 35.96 | |
150 | 35.96 | |||
150 | 35.96 | |||
22/10/2025 | 13:06:06.233 | 1 | 35.98 | |
1 | 35.98 | |||
1 | 35.98 | |||
22/10/2025 | 13:05:45.305 | 1 | 35.99 | |
1 | 35.99 | |||
1 | 35.99 | |||
22/10/2025 | 13:05:37.621 | 38 | 35.99 | |
38 | 35.99 | |||
38 | 35.99 | |||
22/10/2025 | 13:05:05.258 | 1 | 35.99 | |
1 | 35.99 | |||
1 | 35.99 | |||
22/10/2025 | 13:04:57.419 | 9 | 35.995 | |
9 | 35.995 | |||
9 | 35.995 | |||
22/10/2025 | 13:04:44.335 | 1 | 35.995 | |
1 | 35.995 | |||
1 | 35.995 | |||
22/10/2025 | 13:02:28.774 | 100 | 35.995 | |
100 | 35.995 | |||
100 | 35.995 | |||
22/10/2025 | 13:02:20.379 | 15 | 36.00 | |
15 | 36.00 | |||
15 | 36.00 | |||
22/10/2025 | 12:58:30.275 | 30 | 36.025 | |
30 | 36.025 | |||
30 | 36.025 | |||
22/10/2025 | 12:58:20.525 | 15 | 36.025 | |
15 | 36.025 | |||
15 | 36.025 | |||
22/10/2025 | 12:58:12.756 | 8 | 36.025 | |
8 | 36.025 | |||
8 | 36.025 | |||
22/10/2025 | 12:57:14.986 | 9 | 36.035 | |
9 | 36.035 | |||
9 | 36.035 | |||
22/10/2025 | 12:57:00.180 | 580 | 36.03 | |
580 | 36.03 | |||
580 | 36.03 | |||
22/10/2025 | 12:56:37.745 | 10 | 36.035 | |
10 | 36.035 | |||
10 | 36.035 | |||
22/10/2025 | 12:56:33.215 | 3 | 36.035 | |
3 | 36.035 | |||
3 | 36.035 | |||
22/10/2025 | 12:56:03.811 | 139 | 36.025 | |
139 | 36.025 | |||
139 | 36.025 | |||
22/10/2025 | 12:53:36.737 | 13 | 36.03 | |
13 | 36.03 | |||
13 | 36.03 | |||
22/10/2025 | 12:53:04.505 | 7 | 36.03 | |
7 | 36.03 | |||
7 | 36.03 | |||
22/10/2025 | 12:52:35.929 | 100 | 36.03 | |
100 | 36.03 | |||
100 | 36.03 | |||
22/10/2025 | 12:48:48.098 | 3 | 36.03 | |
3 | 36.03 | |||
3 | 36.03 | |||
22/10/2025 | 12:48:46.892 | 50 | 36.03 | |
50 | 36.03 | |||
50 | 36.03 | |||
22/10/2025 | 12:48:34.539 | 2 | 36.035 | |
2 | 36.035 | |||
2 | 36.035 | |||
22/10/2025 | 12:47:20.718 | 138 | 36.035 | |
138 | 36.035 | |||
138 | 36.035 | |||
22/10/2025 | 12:44:02.646 | 2 | 36.035 | |
2 | 36.035 | |||
2 | 36.035 | |||
22/10/2025 | 12:43:59.847 | 264 | 36.035 | |
264 | 36.035 | |||
264 | 36.035 | |||
22/10/2025 | 12:43:38.286 | 5 | 36.02 | |
5 | 36.02 | |||
5 | 36.02 | |||
22/10/2025 | 12:43:01.903 | 2 | 36.03 | |
2 | 36.03 | |||
2 | 36.03 | |||
22/10/2025 | 12:41:54.034 | 1 | 36.035 | |
1 | 36.035 | |||
1 | 36.035 | |||
22/10/2025 | 12:41:21.733 | 8 | 36.02 | |
8 | 36.02 | |||
8 | 36.02 | |||
22/10/2025 | 12:40:56.450 | 69 | 36.02 | |
69 | 36.02 | |||
69 | 36.02 | |||
22/10/2025 | 12:39:32.949 | 209 | 36.01 | |
209 | 36.01 | |||
209 | 36.01 | |||
22/10/2025 | 12:38:41.324 | 6 | 36.015 | |
6 | 36.015 | |||
6 | 36.015 | |||
22/10/2025 | 12:36:10.275 | 1 | 36.02 | |
1 | 36.02 | |||
1 | 36.02 | |||
22/10/2025 | 12:34:36.047 | 1 | 36.02 | |
1 | 36.02 | |||
1 | 36.02 | |||
22/10/2025 | 12:34:20.500 | 1 | 36.02 | |
1 | 36.02 | |||
1 | 36.02 | |||
22/10/2025 | 12:34:05.610 | 3 | 36.02 | |
3 | 36.02 | |||
3 | 36.02 | |||
22/10/2025 | 12:33:53.232 | 1 | 36.02 | |
1 | 36.02 | |||
1 | 36.02 | |||
22/10/2025 | 12:30:32.748 | 69 | 36.02 | |
69 | 36.02 | |||
69 | 36.02 | |||
22/10/2025 | 12:29:57.949 | 31 | 36.015 | |
31 | 36.015 | |||
31 | 36.015 | |||
22/10/2025 | 12:29:51.480 | 28 | 36.015 | |
28 | 36.015 | |||
28 | 36.015 | |||
22/10/2025 | 12:28:56.579 | 60 | 36.015 | |
60 | 36.015 | |||
60 | 36.015 | |||
22/10/2025 | 12:28:15.748 | 209 | 36.015 | |
209 | 36.015 | |||
209 | 36.015 | |||
22/10/2025 | 12:27:40.794 | 83 | 36.025 | |
83 | 36.025 | |||
83 | 36.025 | |||
22/10/2025 | 12:27:00.505 | 8 | 36.01 | |
8 | 36.01 | |||
8 | 36.01 | |||
22/10/2025 | 12:24:35.781 | 1 | 36.01 | |
1 | 36.01 | |||
1 | 36.01 | |||
22/10/2025 | 12:24:33.285 | 2 | 36.005 | |
2 | 36.005 | |||
2 | 36.005 | |||
22/10/2025 | 12:22:21.858 | 556 | 36.00 | |
556 | 36.00 | |||
556 | 36.00 | |||
22/10/2025 | 12:21:57.121 | 1 000 | 36.00 | |
1 000 | 36.00 | |||
1 000 | 36.00 | |||
22/10/2025 | 12:20:59.632 | 31 | 35.995 | |
31 | 35.995 | |||
31 | 35.995 | |||
22/10/2025 | 12:18:26.642 | 1 | 35.985 | |
1 | 35.985 | |||
1 | 35.985 | |||
22/10/2025 | 12:17:43.357 | 185 | 35.99 | |
185 | 35.99 | |||
185 | 35.99 | |||
22/10/2025 | 12:17:39.742 | 300 | 35.985 | |
300 | 35.985 | |||
300 | 35.985 | |||
22/10/2025 | 12:16:29.494 | 875 | 35.98 | |
875 | 35.98 | |||
875 | 35.98 | |||
22/10/2025 | 12:16:05.737 | 17 | 35.985 | |
17 | 35.985 | |||
17 | 35.985 | |||
22/10/2025 | 12:14:51.245 | 1 | 35.98 | |
1 | 35.98 | |||
1 | 35.98 | |||
22/10/2025 | 12:14:24.690 | 5 | 35.985 | |
5 | 35.985 | |||
5 | 35.985 | |||
22/10/2025 | 12:13:04.596 | 10 | 35.985 | |
10 | 35.985 | |||
10 | 35.985 | |||
22/10/2025 | 12:11:46.217 | 1 | 35.98 | |
1 | 35.98 | |||
1 | 35.98 | |||
22/10/2025 | 12:11:41.712 | 166 | 35.98 | |
166 | 35.98 | |||
166 | 35.98 | |||
22/10/2025 | 12:10:48.370 | 56 | 35.98 | |
56 | 35.98 | |||
56 | 35.98 | |||
22/10/2025 | 12:08:55.910 | 1 | 35.965 | |
1 | 35.965 | |||
1 | 35.965 | |||
22/10/2025 | 12:08:08.396 | 2 | 35.97 | |
2 | 35.97 | |||
2 | 35.97 | |||
22/10/2025 | 12:07:31.043 | 5 | 35.975 | |
5 | 35.975 | |||
5 | 35.975 | |||
22/10/2025 | 12:06:39.434 | 1 | 35.975 | |
1 | 35.975 | |||
1 | 35.975 | |||
22/10/2025 | 12:03:53.614 | 1 | 35.975 | |
1 | 35.975 | |||
1 | 35.975 | |||
22/10/2025 | 12:03:45.272 | 5 | 35.97 | |
5 | 35.97 | |||
5 | 35.97 | |||
22/10/2025 | 12:03:12.374 | 1 | 35.96 | |
1 | 35.96 | |||
1 | 35.96 | |||
22/10/2025 | 11:59:52.150 | 1 | 35.985 | |
1 | 35.985 | |||
1 | 35.985 | |||
22/10/2025 | 11:59:22.971 | 3 | 35.98 | |
3 | 35.98 | |||
3 | 35.98 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
22/10/2025 @ 17:05:34
Last Update:
22/10/2025 @ 17:05:34