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

1460

1311

34.545

       

Date Time Volume Order Volume Price
17/12/2025 21:32:34.662 150   34.545
      150 34.545
      150 34.545
17/12/2025 21:31:02.052 154   34.44
      154 34.44
      30 34.44
      124 34.44
17/12/2025 21:24:54.059 1   34.57
      1 34.57
      1 34.57
17/12/2025 21:24:53.012 2   34.57
      2 34.57
      2 34.57
17/12/2025 21:22:58.491 2   34.445
      2 34.445
      2 34.445
17/12/2025 21:19:23.719 1   34.555
      1 34.555
      1 34.555
17/12/2025 21:14:28.238 15   34.545
      15 34.545
      15 34.545
17/12/2025 21:12:21.991 1   34.52
      1 34.52
      1 34.52
17/12/2025 21:08:24.254 14   34.535
      14 34.535
      14 34.535
17/12/2025 21:07:38.487 10   34.535
      10 34.535
      10 34.535
17/12/2025 21:07:38.053 1 790   34.42
      1 790 34.42
      1 790 34.42
17/12/2025 21:06:12.641 22   34.55
      22 34.55
      22 34.55
17/12/2025 21:05:49.510 50   34.56
      50 34.56
      50 34.56
17/12/2025 21:04:56.838 10   34.545
      10 34.545
      10 34.545
17/12/2025 21:02:47.361 16   34.455
      16 34.455
      16 34.455
17/12/2025 21:02:34.740 15   34.565
      15 34.565
      15 34.565
17/12/2025 21:01:20.049 1   34.455
      1 34.455
      1 34.455
17/12/2025 20:59:57.665 1   34.57
      1 34.57
      1 34.57
17/12/2025 20:57:20.581 1   34.58
      1 34.58
      1 34.58
17/12/2025 20:56:55.926 10   34.59
      10 34.59
      10 34.59
17/12/2025 20:55:57.750 4   34.465
      4 34.465
      4 34.465
17/12/2025 20:55:54.324 1   34.58
      1 34.58
      1 34.58
17/12/2025 20:55:50.503 1   34.585
      1 34.585
      1 34.585
17/12/2025 20:55:36.250 31   34.585
      31 34.585
      31 34.585
17/12/2025 20:55:26.660 1   34.58
      1 34.58
      1 34.58
17/12/2025 20:53:52.035 3   34.57
      3 34.57
      3 34.57
17/12/2025 20:52:45.826 6   34.55
      6 34.55
      6 34.55
17/12/2025 20:52:19.352 3   34.525
      3 34.525
      3 34.525
17/12/2025 20:51:57.015 1   34.52
      1 34.52
      1 34.52
17/12/2025 20:51:43.898 1   34.525
      1 34.525
      1 34.525
17/12/2025 20:51:42.765 1   34.525
      1 34.525
      1 34.525
17/12/2025 20:51:25.783 7   34.53
      7 34.53
      7 34.53
17/12/2025 20:50:46.146 3   34.53
      3 34.53
      3 34.53
17/12/2025 20:47:15.160 30   34.53
      30 34.53
      30 34.53
17/12/2025 20:46:11.798 9   34.43
      9 34.43
      9 34.43
17/12/2025 20:44:05.273 1   34.525
      1 34.525
      1 34.525
17/12/2025 20:43:53.799 9   34.525
      9 34.525
      9 34.525
17/12/2025 20:43:34.862 9   34.53
      9 34.53
      9 34.53
17/12/2025 20:43:34.665 59   34.415
      59 34.415
      59 34.415
17/12/2025 20:43:01.161 1   34.54
      1 34.54
      1 34.54
17/12/2025 20:42:03.803 150   34.53
      150 34.53
      150 34.53
17/12/2025 20:41:24.218 3   34.525
      3 34.525
      3 34.525
17/12/2025 20:41:01.095 1 679   34.40
      1 579 34.40
      100 34.40
      1 679 34.40
17/12/2025 20:40:59.172 3   34.405
      3 34.405
      3 34.405
17/12/2025 20:40:43.469 5   34.525
      5 34.525
      5 34.525
17/12/2025 20:40:25.653 3   34.525
      3 34.525
      3 34.525
17/12/2025 20:39:57.881 15   34.515
      15 34.515
      15 34.515
17/12/2025 20:39:49.656 28   34.515
      28 34.515
      28 34.515
17/12/2025 20:38:10.897 6   34.485
      6 34.485
      6 34.485
17/12/2025 20:36:52.701 8   34.48
      8 34.48
      8 34.48
17/12/2025 20:36:05.592 1   34.48
      1 34.48
      1 34.48
17/12/2025 20:35:31.760 21   34.365
      6 34.365
      15 34.365
      21 34.365
17/12/2025 20:31:04.922 3   34.505
      3 34.505
      3 34.505
17/12/2025 20:30:57.779 3   34.395
      3 34.395
      3 34.395
17/12/2025 20:30:35.538 1   34.505
      1 34.505
      1 34.505
17/12/2025 20:30:17.755 1   34.505
      1 34.505
      1 34.505
17/12/2025 20:30:01.511 2   34.49
      2 34.49
      2 34.49
17/12/2025 20:28:09.091 3   34.505
      3 34.505
      3 34.505
17/12/2025 20:27:35.980 1   34.385
      1 34.385
      1 34.385
17/12/2025 20:27:11.776 3   34.495
      3 34.495
      3 34.495
17/12/2025 20:26:54.176 125   34.42
      125 34.42
      95 34.42
      30 34.42
17/12/2025 20:26:34.677 20   34.495
      20 34.495
      20 34.495
17/12/2025 20:23:35.476 60   34.52
      60 34.52
      60 34.52
17/12/2025 20:20:10.471 11   34.39
      11 34.39
      11 34.39
17/12/2025 20:19:14.804 6   34.51
      6 34.51
      6 34.51
17/12/2025 20:16:28.416 1   34.415
      1 34.415
      1 34.415
17/12/2025 20:16:21.369 1   34.545
      1 34.545
      1 34.545
17/12/2025 20:16:10.849 3   34.535
      3 34.535
      3 34.535
17/12/2025 20:16:01.947 8   34.525
      8 34.525
      8 34.525
17/12/2025 20:14:27.534 13   34.53
      13 34.53
      13 34.53
17/12/2025 20:13:08.932 250   34.395
      1 34.395
      249 34.395
      250 34.395
17/12/2025 20:12:39.143 2   34.51
      2 34.51
      2 34.51
17/12/2025 20:12:01.375 1   34.405
      1 34.405
      1 34.405
17/12/2025 20:11:46.482 1   34.51
      1 34.51
      1 34.51
17/12/2025 20:11:40.920 4   34.51
      4 34.51
      4 34.51
17/12/2025 20:11:32.264 4   34.42
      4 34.42
      4 34.42
17/12/2025 20:11:12.063 1   34.52
      1 34.52
      1 34.52
17/12/2025 20:10:00.517 40   34.505
      40 34.505
      40 34.505
17/12/2025 20:08:35.954 1   34.515
      1 34.515
      1 34.515
17/12/2025 20:07:58.961 129   34.405
      129 34.405
      129 34.405
17/12/2025 20:06:59.333 100   34.50
      100 34.50
      100 34.50
17/12/2025 20:06:53.196 3   34.495
      3 34.495
      3 34.495
17/12/2025 20:06:16.438 300   34.51
      300 34.51
      300 34.51
17/12/2025 20:05:35.910 14   34.405
      14 34.405
      14 34.405
17/12/2025 20:05:25.038 550   34.405
      550 34.405
      550 34.405
17/12/2025 20:04:11.671 1   34.505
      1 34.505
      1 34.505
17/12/2025 20:02:53.315 4   34.49
      4 34.49
      4 34.49
17/12/2025 20:02:33.337 87   34.505
      2 34.505
      85 34.505
      87 34.505
17/12/2025 20:02:17.531 19   34.415
      2 34.415
      17 34.415
      19 34.415
17/12/2025 20:00:18.742 1 699   34.43
      1 699 34.43
      1 699 34.43
17/12/2025 20:00:11.886 200   34.43
      200 34.43
      200 34.43
17/12/2025 20:00:08.609 2   34.43
      2 34.43
      2 34.43
17/12/2025 19:58:57.969 2   34.505
      2 34.505
      2 34.505
17/12/2025 19:58:01.768 100   34.40
      8 34.40
      100 34.40
      92 34.40
17/12/2025 19:56:46.708 3   34.485
      3 34.485
      3 34.485
17/12/2025 19:56:10.822 5   34.385
      5 34.385
      5 34.385
17/12/2025 19:55:42.817 320   34.485
      320 34.485
      320 34.485
17/12/2025 19:55:10.246 1 000   34.40
      25 34.40
      3 34.40
      15 34.40
      150 34.40
      807 34.40
      1 000 34.40
17/12/2025 19:55:07.123 30   34.47
      30 34.47
      30 34.47
17/12/2025 19:54:01.882 5   34.46
      5 34.46
      5 34.46
17/12/2025 19:53:48.061 2   34.46
      2 34.46
      2 34.46
17/12/2025 19:51:37.260 10   34.45
      10 34.45
      10 34.45
17/12/2025 19:50:30.459 300   34.475
      300 34.475
      294 34.475
      6 34.475
17/12/2025 19:49:42.636 18   34.41
      18 34.41
      18 34.41
17/12/2025 19:48:43.804 1   34.485
      1 34.485
      1 34.485
17/12/2025 19:48:26.555 41   34.405
      41 34.405
      41 34.405
17/12/2025 19:48:23.339 1   34.405
      1 34.405
      1 34.405
17/12/2025 19:47:39.760 2   34.46
      2 34.46
      2 34.46
17/12/2025 19:45:57.602 3   34.43
      3 34.43
      3 34.43
17/12/2025 19:45:52.459 3   34.50
      3 34.50
      3 34.50
17/12/2025 19:45:45.129 1   34.505
      1 34.505
      1 34.505
17/12/2025 19:44:01.103 12   34.42
      12 34.42
      12 34.42
17/12/2025 19:43:18.669 290   34.44
      4 34.44
      286 34.44
      290 34.44
17/12/2025 19:42:34.012 1 320   34.43
      1 320 34.43
      1 320 34.43
17/12/2025 19:41:55.859 6   34.49
      6 34.49
      6 34.49
17/12/2025 19:40:49.625 8   34.405
      8 34.405
      8 34.405
17/12/2025 19:40:35.231 4   34.475
      4 34.475
      4 34.475
17/12/2025 19:39:35.691 30   34.535
      30 34.535
      30 34.535
17/12/2025 19:35:01.761 2   34.48
      2 34.48
      2 34.48
17/12/2025 19:32:27.072 5   34.535
      5 34.535
      5 34.535
17/12/2025 19:32:03.729 1   34.52
      1 34.52
      1 34.52
17/12/2025 19:30:01.531 2   34.475
      2 34.475
      2 34.475
17/12/2025 19:27:32.151 2   34.535
      2 34.535
      2 34.535
17/12/2025 19:27:01.353 31   34.475
      31 34.475
      31 34.475
17/12/2025 19:26:28.432 29   34.55
      29 34.55
      29 34.55
17/12/2025 19:26:22.798 44   34.555
      44 34.555
      44 34.555
17/12/2025 19:26:01.342 1   34.565
      1 34.565
      1 34.565
17/12/2025 19:25:57.918 3   34.495
      3 34.495
      3 34.495
17/12/2025 19:25:47.852 4   34.555
      4 34.555
      4 34.555
17/12/2025 19:23:28.260 2   34.555
      2 34.555
      2 34.555
17/12/2025 19:23:12.047 87   34.545
      87 34.545
      87 34.545
17/12/2025 19:22:59.469 16   34.55
      16 34.55
      16 34.55
17/12/2025 19:22:21.318 1   34.54
      1 34.54
      1 34.54
17/12/2025 19:22:10.713 1 000   34.46
      1 000 34.46
      1 000 34.46
17/12/2025 19:22:00.488 2   34.53
      2 34.53
      2 34.53
17/12/2025 19:21:21.831 1   34.515
      1 34.515
      1 34.515
17/12/2025 19:20:37.308 15   34.505
      15 34.505
      15 34.505
17/12/2025 19:20:37.067 30   34.505
      30 34.505
      30 34.505
17/12/2025 19:19:06.302 1   34.51
      1 34.51
      1 34.51
17/12/2025 19:18:30.481 8   34.43
      8 34.43
      8 34.43
17/12/2025 19:14:52.552 289   34.50
      289 34.50
      289 34.50
17/12/2025 19:14:41.596 3   34.505
      3 34.505
      3 34.505
17/12/2025 19:14:25.273 28   34.515
      28 34.515
      28 34.515
17/12/2025 19:13:41.903 10   34.535
      10 34.535
      10 34.535
17/12/2025 19:13:18.489 4   34.46
      4 34.46
      4 34.46
17/12/2025 19:12:31.580 1   34.535
      1 34.535
      1 34.535
17/12/2025 19:12:30.850 7   34.465
      7 34.465
      7 34.465
17/12/2025 19:12:30.299 1   34.535
      1 34.535
      1 34.535
17/12/2025 19:12:26.475 21   34.54
      21 34.54
      21 34.54
17/12/2025 19:12:00.154 16   34.535
      16 34.535
      16 34.535
17/12/2025 19:11:55.136 3   34.535
      3 34.535
      3 34.535
17/12/2025 19:11:52.618 3   34.53
      3 34.53
      3 34.53
17/12/2025 19:09:29.567 3   34.51
      2 34.51
      1 34.51
      3 34.51
17/12/2025 19:09:16.884 4   34.585
      4 34.585
      4 34.585
17/12/2025 19:08:56.567 5   34.585
      5 34.585
      5 34.585
17/12/2025 19:08:25.730 8   34.585
      8 34.585
      8 34.585
17/12/2025 19:08:00.960 5   34.58
      5 34.58
      5 34.58
17/12/2025 19:06:50.120 4   34.605
      4 34.605
      4 34.605
17/12/2025 19:06:22.749 4   34.585
      4 34.585
      4 34.585
17/12/2025 19:06:15.240 7   34.58
      7 34.58
      7 34.58
17/12/2025 19:05:18.938 1   34.58
      1 34.58
      1 34.58
17/12/2025 19:05:18.406 9   34.58
      9 34.58
      9 34.58
17/12/2025 19:03:19.201 430   34.50
      430 34.50
      430 34.50
17/12/2025 19:02:56.358 400   34.575
      400 34.575
      400 34.575
17/12/2025 19:01:25.573 1   34.57
      1 34.57
      1 34.57
17/12/2025 19:01:22.655 1   34.565
      1 34.565
      1 34.565
17/12/2025 19:01:21.696 25   34.565
      25 34.565
      25 34.565
17/12/2025 19:00:57.382 114   34.51
      114 34.51
      114 34.51
17/12/2025 19:00:41.353 8   34.51
      8 34.51
      8 34.51
17/12/2025 19:00:34.745 4   34.50
      4 34.50
      4 34.50
17/12/2025 19:00:08.166 1   34.555
      1 34.555
      1 34.555
17/12/2025 18:59:31.996 111   34.475
      29 34.475
      82 34.475
      111 34.475
17/12/2025 18:59:24.093 2   34.48
      2 34.48
      2 34.48
17/12/2025 18:58:01.192 700   34.505
      700 34.505
      700 34.505
17/12/2025 18:57:15.960 3   34.545
      3 34.545
      3 34.545
17/12/2025 18:56:29.662 1   34.57
      1 34.57
      1 34.57
17/12/2025 18:55:18.485 1   34.47
      1 34.47
      1 34.47
17/12/2025 18:54:52.012 1   34.52
      1 34.52
      1 34.52
17/12/2025 18:54:27.648 2   34.525
      2 34.525
      2 34.525
17/12/2025 18:53:52.988 200   34.48
      200 34.48
      100 34.48
      100 34.48
17/12/2025 18:53:43.166 100   34.55
      100 34.55
      100 34.55
17/12/2025 18:51:54.981 18   34.52
      18 34.52
      18 34.52
17/12/2025 18:50:36.588 1   34.52
      1 34.52
      1 34.52
17/12/2025 18:50:08.896 2   34.445
      2 34.445
      2 34.445
17/12/2025 18:45:56.838 1   34.475
      1 34.475
      1 34.475
17/12/2025 18:44:10.818 29   34.51
      29 34.51
      29 34.51
17/12/2025 18:44:06.700 2   34.44
      2 34.44
      2 34.44
17/12/2025 18:43:55.124 1   34.445
      1 34.445
      1 34.445
17/12/2025 18:43:51.404 1   34.515
      1 34.515
      1 34.515
17/12/2025 18:43:18.604 3   34.465
      3 34.465
      3 34.465
17/12/2025 18:42:14.490 6   34.515
      6 34.515
      6 34.515
17/12/2025 18:40:58.095 1   34.495
      1 34.495
      1 34.495
17/12/2025 18:40:26.999 2   34.44
      2 34.44
      2 34.44
17/12/2025 18:40:23.375 3   34.505
      3 34.505
      3 34.505
17/12/2025 18:40:11.507 1   34.495
      1 34.495
      1 34.495
17/12/2025 18:39:45.587 100   34.445
      30 34.445
      44 34.445
      26 34.445
      100 34.445
17/12/2025 18:38:16.754 1   34.53
      1 34.53
      1 34.53
17/12/2025 18:35:00.683 2   34.545
      2 34.545
      2 34.545
17/12/2025 18:34:43.575 15   34.555
      15 34.555
      15 34.555
17/12/2025 18:34:20.622 1   34.495
      1 34.495
      1 34.495
17/12/2025 18:32:59.969 15   34.49
      15 34.49
      15 34.49
17/12/2025 18:32:45.295 1   34.565
      1 34.565
      1 34.565
17/12/2025 18:32:20.194 40   34.58
      40 34.58
      40 34.58
17/12/2025 18:31:44.357 15   34.57
      15 34.57
      15 34.57
17/12/2025 18:27:59.508 390   34.46
      390 34.46
      390 34.46
17/12/2025 18:27:58.929 2   34.455
      2 34.455
      2 34.455
17/12/2025 18:26:52.377 60   34.44
      60 34.44
      60 34.44
17/12/2025 18:26:23.022 1   34.53
      1 34.53
      1 34.53
17/12/2025 18:25:54.628 1   34.525
      1 34.525
      1 34.525
17/12/2025 18:25:46.875 2 300   34.45
      2 300 34.45
      2 300 34.45
17/12/2025 18:25:41.401 701   34.47
      701 34.47
      701 34.47
17/12/2025 18:24:42.792 1   34.57
      1 34.57
      1 34.57
17/12/2025 18:24:41.896 28   34.57
      28 34.57
      28 34.57
17/12/2025 18:22:48.956 30   34.50
      30 34.50
      30 34.50
17/12/2025 18:22:25.388 58   34.53
      58 34.53
      58 34.53
17/12/2025 18:21:52.168 3   34.53
      3 34.53
      3 34.53
17/12/2025 18:21:07.156 2   34.40
      2 34.40
      2 34.40
17/12/2025 18:20:25.631 4   34.405
      4 34.405
      4 34.405
17/12/2025 18:20:19.311 14   34.525
      14 34.525
      14 34.525
17/12/2025 18:18:32.234 3   34.52
      3 34.52
      3 34.52
17/12/2025 18:18:23.066 1   34.47
      1 34.47
      1 34.47
17/12/2025 18:17:52.663 1   34.47
      1 34.47
      1 34.47
17/12/2025 18:16:20.966 316   34.32
      316 34.32
      7 34.32
      309 34.32
17/12/2025 18:15:48.041 12   34.445
      12 34.445
      12 34.445
17/12/2025 18:13:49.262 1   34.485
      1 34.485
      1 34.485
17/12/2025 18:13:34.745 10   34.365
      10 34.365
      10 34.365
17/12/2025 18:12:34.039 1   34.475
      1 34.475
      1 34.475
17/12/2025 18:12:23.074 7   34.355
      7 34.355
      7 34.355
17/12/2025 18:12:20.951 30   34.48
      30 34.48
      30 34.48
17/12/2025 18:10:22.803 79   34.42
      79 34.42
      79 34.42
17/12/2025 18:09:43.336 2   34.44
      2 34.44
      2 34.44
17/12/2025 18:09:26.558 7   34.31
      7 34.31
      7 34.31
17/12/2025 18:09:21.698 9   34.44
      9 34.44
      9 34.44
17/12/2025 18:09:05.213 9   34.475
      9 34.475
      9 34.475
17/12/2025 18:08:27.741 3   34.36
      3 34.36
      3 34.36
17/12/2025 18:08:18.984 15   34.47
      15 34.47
      15 34.47
17/12/2025 18:08:06.630 5   34.47
      5 34.47
      5 34.47
17/12/2025 18:07:56.838 15   34.475
      15 34.475
      15 34.475
17/12/2025 18:07:19.597 1   34.46
      1 34.46
      1 34.46
17/12/2025 18:07:07.693 23   34.45
      23 34.45
      23 34.45
17/12/2025 18:06:47.330 10   34.465
      10 34.465
      10 34.465
17/12/2025 18:06:46.578 1   34.465
      1 34.465
      1 34.465
17/12/2025 18:06:35.590 1   34.46
      1 34.46
      1 34.46
17/12/2025 18:06:07.716 5   34.315
      5 34.315
      5 34.315
17/12/2025 18:04:58.447 3   34.29
      3 34.29
      3 34.29
17/12/2025 18:04:47.304 3   34.415
      3 34.415
      3 34.415
17/12/2025 18:04:25.736 29   34.42
      29 34.42
      29 34.42
17/12/2025 18:03:28.025 22   34.45
      22 34.45
      22 34.45
17/12/2025 18:02:56.859 1   34.48
      1 34.48
      1 34.48
17/12/2025 18:02:56.052 29   34.48
      29 34.48
      29 34.48
17/12/2025 18:02:55.703 100   34.355
      100 34.355
      100 34.355
17/12/2025 18:00:06.598 975   34.365
      975 34.365
      975 34.365
17/12/2025 17:59:50.502 4   34.48
      4 34.48
      4 34.48
17/12/2025 17:58:54.627 57   34.475
      57 34.475
      57 34.475
17/12/2025 17:58:43.349 19   34.355
      19 34.355
      19 34.355
17/12/2025 17:58:02.565 1 456   34.33
      23 34.33
      150 34.33
      1 283 34.33
      1 456 34.33
17/12/2025 17:57:11.882 29   34.445
      29 34.445
      29 34.445
17/12/2025 17:55:02.753 1 456   34.35
      1 456 34.35
      1 456 34.35
17/12/2025 17:54:56.588 3   34.47
      3 34.47
      3 34.47
17/12/2025 17:54:24.084 2   34.475
      2 34.475
      2 34.475
17/12/2025 17:54:21.378 3   34.475
      3 34.475
      3 34.475
17/12/2025 17:54:17.626 60   34.355
      60 34.355
      60 34.355
17/12/2025 17:52:55.641 13   34.315
      13 34.315
      13 34.315
17/12/2025 17:52:26.489 1 456   34.30
      1 456 34.30
      1 456 34.30
17/12/2025 17:52:00.161 146   34.405
      146 34.405
      146 34.405
17/12/2025 17:51:51.615 200   34.29
      200 34.29
      200 34.29
17/12/2025 17:51:47.372 2   34.41
      2 34.41
      2 34.41
17/12/2025 17:51:34.195 3   34.295
      3 34.295
      3 34.295
17/12/2025 17:51:22.017 13   34.30
      13 34.30
      1 34.30
      5 34.30
      5 34.30
      2 34.30
17/12/2025 17:50:41.972 9   34.42
      9 34.42
      9 34.42
17/12/2025 17:50:28.980 3   34.32
      3 34.32
      3 34.32
17/12/2025 17:50:21.132 3   34.445
      3 34.445
      3 34.445
17/12/2025 17:49:09.576 2   34.425
      2 34.425
      2 34.425
17/12/2025 17:48:58.205 3   34.43
      3 34.43
      3 34.43
17/12/2025 17:48:23.660 4   34.43
      4 34.43
      4 34.43
17/12/2025 17:47:43.973 7   34.455
      7 34.455
      7 34.455
17/12/2025 17:47:43.537 1   34.455
      1 34.455
      1 34.455
17/12/2025 17:46:49.317 15   34.47
      15 34.47
      15 34.47
17/12/2025 17:46:27.480 60   34.36
      60 34.36
      60 34.36
17/12/2025 17:46:25.918 12   34.40
      12 34.40
      12 34.40
17/12/2025 17:45:49.829 3   34.49
      3 34.49
      3 34.49
17/12/2025 17:45:37.049 4   34.485
      4 34.485
      4 34.485
17/12/2025 17:44:26.994 3   34.36
      3 34.36
      3 34.36
17/12/2025 17:43:58.813 7   34.465
      7 34.465
      7 34.465
17/12/2025 17:42:33.231 80   34.465
      80 34.465
      80 34.465
17/12/2025 17:41:24.419 8   34.435
      8 34.435
      8 34.435
17/12/2025 17:41:00.669 2   34.325
      2 34.325
      2 34.325
17/12/2025 17:40:58.055 2   34.445
      2 34.445
      2 34.445
17/12/2025 17:40:23.645 5   34.43
      5 34.43
      5 34.43
17/12/2025 17:40:00.199 1   34.44
      1 34.44
      1 34.44
17/12/2025 17:39:47.015 1   34.315
      1 34.315
      1 34.315
17/12/2025 17:39:31.733 541   34.31
      450 34.31
      91 34.31
      541 34.31
17/12/2025 17:39:31.635 703   34.31
      703 34.31
      703 34.31
17/12/2025 17:39:18.547 200   34.315
      191 34.315
      9 34.315
      200 34.315
17/12/2025 17:38:55.463 4   34.445
      4 34.445
      4 34.445
17/12/2025 17:38:15.416 9   34.45
      9 34.45
      9 34.45
17/12/2025 17:38:13.449 8   34.45
      8 34.45
      8 34.45
17/12/2025 17:37:56.995 460   34.36
      460 34.36
      443 34.36
      17 34.36
17/12/2025 17:37:56.898 3   34.36
      2 34.36
      3 34.36
      1 34.36
17/12/2025 17:37:44.110 275   34.40
      260 34.40
      15 34.40
      4 34.40
      2 34.40
      51 34.40
      8 34.40
      21 34.40
      31 34.40
      1 34.40
      20 34.40
      1 34.40
      3 34.40
      5 34.40
      2 34.40
      100 34.40
      15 34.40
      5 34.40
      1 34.40
      5 34.40
17/12/2025 17:33:15.748 7 610   34.465
      7 610 34.465
      7 610 34.465
17/12/2025 17:33:03.267 7 096   34.465
      7 096 34.465
      7 096 34.465
17/12/2025 17:32:57.262 3   34.465
      3 34.465
      3 34.465
17/12/2025 17:32:51.882 783   34.465
      493 34.465
      541 34.465
      40 34.465
      2 34.465
      200 34.465
      290 34.465
17/12/2025 17:29:25.089 15   34.48
      15 34.48
      15 34.48
17/12/2025 17:28:20.303 100   34.51
      100 34.51
      100 34.51
17/12/2025 17:27:36.964 144   34.495
      144 34.495
      144 34.495
17/12/2025 17:27:14.696 3   34.50
      3 34.50
      3 34.50
17/12/2025 17:27:11.782 300   34.495
      300 34.495
      300 34.495
17/12/2025 17:27:10.725 126   34.495
      126 34.495
      126 34.495
17/12/2025 17:26:51.397 12   34.52
      12 34.52
      12 34.52
17/12/2025 17:26:20.751 4   34.495
      4 34.495
      4 34.495
17/12/2025 17:25:55.145 3   34.495
      3 34.495
      3 34.495
17/12/2025 17:25:00.897 50   34.47
      50 34.47
      50 34.47
17/12/2025 17:24:42.944 7   34.465
      7 34.465
      7 34.465
17/12/2025 17:23:19.434 300   34.465
      300 34.465
      300 34.465
17/12/2025 17:22:49.935 12   34.44
      12 34.44
      12 34.44

       

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