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

1868

1719

38.165

       

Date Time Volume Order Volume Price
29/10/2025 18:26:10.783 3   38.165
      3 38.165
      3 38.165
29/10/2025 18:25:48.142 2   38.165
      2 38.165
      2 38.165
29/10/2025 18:25:07.696 3   38.11
      3 38.11
      3 38.11
29/10/2025 18:24:58.762 1   38.19
      1 38.19
      1 38.19
29/10/2025 18:24:31.629 50   38.19
      50 38.19
      50 38.19
29/10/2025 18:24:20.713 6   38.185
      6 38.185
      6 38.185
29/10/2025 18:24:12.270 1   38.18
      1 38.18
      1 38.18
29/10/2025 18:24:04.828 3   38.18
      3 38.18
      3 38.18
29/10/2025 18:23:39.681 26   38.105
      26 38.105
      26 38.105
29/10/2025 18:23:35.554 3   38.105
      3 38.105
      3 38.105
29/10/2025 18:23:05.064 1   38.175
      1 38.175
      1 38.175
29/10/2025 18:22:29.850 3   38.17
      3 38.17
      3 38.17
29/10/2025 18:21:17.648 26   38.105
      26 38.105
      26 38.105
29/10/2025 18:20:52.041 150   38.175
      150 38.175
      150 38.175
29/10/2025 18:20:09.877 105   38.105
      105 38.105
      105 38.105
29/10/2025 18:20:03.543 1   38.18
      1 38.18
      1 38.18
29/10/2025 18:18:29.196 9   38.185
      9 38.185
      9 38.185
29/10/2025 18:18:06.657 3   38.19
      3 38.19
      3 38.19
29/10/2025 18:17:43.324 1   38.185
      1 38.185
      1 38.185
29/10/2025 18:16:37.634 3   38.20
      3 38.20
      3 38.20
29/10/2025 18:13:22.117 40   38.215
      40 38.215
      40 38.215
29/10/2025 18:12:25.013 139   38.135
      139 38.135
      139 38.135
29/10/2025 18:10:39.327 90   38.13
      90 38.13
      90 38.13
29/10/2025 18:10:37.552 100   38.21
      100 38.21
      100 38.21
29/10/2025 18:10:31.679 86   38.21
      86 38.21
      86 38.21
29/10/2025 18:10:06.330 3   38.135
      3 38.135
      3 38.135
29/10/2025 18:09:31.706 2   38.22
      2 38.22
      2 38.22
29/10/2025 18:09:26.252 124   38.145
      124 38.145
      124 38.145
29/10/2025 18:09:02.832 2   38.22
      2 38.22
      2 38.22
29/10/2025 18:08:40.892 40   38.215
      40 38.215
      40 38.215
29/10/2025 18:08:08.090 78   38.23
      78 38.23
      78 38.23
29/10/2025 18:07:52.905 1   38.23
      1 38.23
      1 38.23
29/10/2025 18:07:26.138 3   38.15
      3 38.15
      3 38.15
29/10/2025 18:07:05.910 3   38.15
      3 38.15
      3 38.15
29/10/2025 18:06:52.730 1   38.23
      1 38.23
      1 38.23
29/10/2025 18:06:13.379 11   38.23
      11 38.23
      11 38.23
29/10/2025 18:05:50.536 11   38.225
      11 38.225
      11 38.225
29/10/2025 18:05:41.445 17   38.15
      17 38.15
      17 38.15
29/10/2025 18:05:28.496 5   38.23
      5 38.23
      5 38.23
29/10/2025 18:04:48.046 1   38.235
      1 38.235
      1 38.235
29/10/2025 18:04:10.235 50   38.225
      50 38.225
      50 38.225
29/10/2025 18:03:36.805 3   38.135
      3 38.135
      3 38.135
29/10/2025 18:03:19.392 2   38.22
      2 38.22
      2 38.22
29/10/2025 18:02:46.384 210   38.215
      210 38.215
      210 38.215
29/10/2025 18:01:34.892 52   38.205
      52 38.205
      52 38.205
29/10/2025 17:59:07.317 2   38.19
      2 38.19
      2 38.19
29/10/2025 17:58:37.837 524   38.205
      524 38.205
      524 38.205
29/10/2025 17:58:37.433 5   38.125
      5 38.125
      5 38.125
29/10/2025 17:57:07.084 3   38.125
      3 38.125
      3 38.125
29/10/2025 17:57:01.657 210   38.20
      24 38.20
      186 38.20
      210 38.20
29/10/2025 17:56:57.032 14   38.20
      14 38.20
      14 38.20
29/10/2025 17:56:32.386 2   38.19
      2 38.19
      2 38.19
29/10/2025 17:56:18.997 300   38.11
      300 38.11
      300 38.11
29/10/2025 17:56:10.010 200   38.11
      200 38.11
      200 38.11
29/10/2025 17:55:33.234 250   38.105
      250 38.105
      250 38.105
29/10/2025 17:55:08.359 261   38.18
      261 38.18
      261 38.18
29/10/2025 17:54:28.975 130   38.185
      130 38.185
      130 38.185
29/10/2025 17:54:20.954 426   38.185
      426 38.185
      426 38.185
29/10/2025 17:52:46.341 14   38.175
      14 38.175
      14 38.175
29/10/2025 17:52:42.502 13   38.18
      13 38.18
      13 38.18
29/10/2025 17:52:37.186 18   38.105
      18 38.105
      18 38.105
29/10/2025 17:52:35.829 80   38.105
      80 38.105
      80 38.105
29/10/2025 17:52:15.750 1   38.165
      1 38.165
      1 38.165
29/10/2025 17:51:19.547 1   38.14
      1 38.14
      1 38.14
29/10/2025 17:50:43.867 3   38.135
      3 38.135
      3 38.135
29/10/2025 17:50:17.253 16   38.05
      16 38.05
      16 38.05
29/10/2025 17:49:05.251 5   38.135
      5 38.135
      5 38.135
29/10/2025 17:48:58.997 1   38.14
      1 38.14
      1 38.14
29/10/2025 17:48:58.222 3   38.14
      3 38.14
      3 38.14
29/10/2025 17:48:49.258 1   38.14
      1 38.14
      1 38.14
29/10/2025 17:48:21.199 40   38.155
      40 38.155
      40 38.155
29/10/2025 17:46:04.372 30   38.16
      30 38.16
      30 38.16
29/10/2025 17:45:53.959 1   38.16
      1 38.16
      1 38.16
29/10/2025 17:45:31.503 1   38.105
      1 38.105
      1 38.105
29/10/2025 17:44:55.617 13   38.105
      13 38.105
      13 38.105
29/10/2025 17:44:36.059 3   38.105
      3 38.105
      3 38.105
29/10/2025 17:44:28.056 6   38.145
      6 38.145
      6 38.145
29/10/2025 17:44:25.189 3   38.14
      3 38.14
      3 38.14
29/10/2025 17:44:00.581 367   38.13
      367 38.13
      367 38.13
29/10/2025 17:43:12.435 1   38.13
      1 38.13
      1 38.13
29/10/2025 17:43:11.026 8   38.13
      8 38.13
      8 38.13
29/10/2025 17:43:08.609 2   38.125
      2 38.125
      2 38.125
29/10/2025 17:43:06.623 100   38.125
      100 38.125
      100 38.125
29/10/2025 17:42:01.301 8   38.12
      8 38.12
      8 38.12
29/10/2025 17:41:51.401 500   38.045
      500 38.045
      150 38.045
      350 38.045
29/10/2025 17:41:37.452 1   38.125
      1 38.125
      1 38.125
29/10/2025 17:41:26.388 3   38.13
      3 38.13
      3 38.13
29/10/2025 17:41:01.537 6   38.115
      6 38.115
      6 38.115
29/10/2025 17:40:48.659 1   38.12
      1 38.12
      1 38.12
29/10/2025 17:40:37.088 3   38.035
      3 38.035
      3 38.035
29/10/2025 17:40:17.468 2   38.115
      2 38.115
      2 38.115
29/10/2025 17:38:07.558 650   38.095
      650 38.095
      650 38.095
29/10/2025 17:38:05.777 7   38.09
      7 38.09
      7 38.09
29/10/2025 17:37:58.121 3   38.095
      3 38.095
      3 38.095
29/10/2025 17:37:35.617 3   38.015
      3 38.015
      3 38.015
29/10/2025 17:37:27.030 113   38.015
      113 38.015
      113 38.015
29/10/2025 17:36:57.349 3   38.085
      3 38.085
      3 38.085
29/10/2025 17:35:40.381 14   38.115
      14 38.115
      14 38.115
29/10/2025 17:35:38.668 1   38.11
      1 38.11
      1 38.11
29/10/2025 17:34:36.776 3   38.035
      3 38.035
      3 38.035
29/10/2025 17:34:20.071 2   38.115
      2 38.115
      2 38.115
29/10/2025 17:33:55.723 1   38.12
      1 38.12
      1 38.12
29/10/2025 17:33:41.136 1   38.05
      1 38.05
      1 38.05
29/10/2025 17:32:58.174 1   38.045
      1 38.045
      1 38.045
29/10/2025 17:32:33.924 2   38.045
      2 38.045
      2 38.045
29/10/2025 17:31:59.105 1   38.12
      1 38.12
      1 38.12
29/10/2025 17:31:29.021 6   38.12
      6 38.12
      6 38.12
29/10/2025 17:30:38.601 500   38.09
      500 38.09
      500 38.09
29/10/2025 17:29:25.538 8   38.085
      8 38.085
      8 38.085
29/10/2025 17:28:55.952 14   38.085
      14 38.085
      14 38.085
29/10/2025 17:28:20.133 155   38.075
      155 38.075
      155 38.075
29/10/2025 17:28:06.244 1   38.08
      1 38.08
      1 38.08
29/10/2025 17:28:05.947 3   38.075
      3 38.075
      3 38.075
29/10/2025 17:27:58.100 3   38.08
      3 38.08
      3 38.08
29/10/2025 17:27:51.846 2   38.08
      2 38.08
      2 38.08
29/10/2025 17:27:40.078 53   38.085
      53 38.085
      53 38.085
29/10/2025 17:27:37.065 26   38.085
      26 38.085
      26 38.085
29/10/2025 17:27:07.276 1   38.085
      1 38.085
      1 38.085
29/10/2025 17:26:57.821 6   38.085
      6 38.085
      6 38.085
29/10/2025 17:25:59.973 656   38.08
      656 38.08
      656 38.08
29/10/2025 17:24:54.350 1   38.085
      1 38.085
      1 38.085
29/10/2025 17:22:39.114 1   38.055
      1 38.055
      1 38.055
29/10/2025 17:21:56.627 75   38.055
      75 38.055
      75 38.055
29/10/2025 17:20:21.767 45   38.045
      45 38.045
      45 38.045
29/10/2025 17:19:56.042 4   38.035
      4 38.035
      4 38.035
29/10/2025 17:19:32.110 8   38.035
      8 38.035
      8 38.035
29/10/2025 17:18:36.016 6   38.025
      6 38.025
      6 38.025
29/10/2025 17:18:34.831 145   38.025
      145 38.025
      145 38.025
29/10/2025 17:18:31.906 14   38.04
      14 38.04
      14 38.04
29/10/2025 17:18:07.157 3   38.035
      3 38.035
      3 38.035
29/10/2025 17:17:43.807 3   38.04
      3 38.04
      3 38.04
29/10/2025 17:17:31.235 250   38.035
      250 38.035
      250 38.035
29/10/2025 17:17:24.666 268   38.03
      268 38.03
      268 38.03
29/10/2025 17:17:14.938 2   38.025
      2 38.025
      2 38.025
29/10/2025 17:16:58.842 14   38.035
      14 38.035
      14 38.035
29/10/2025 17:16:36.709 3   38.04
      3 38.04
      3 38.04
29/10/2025 17:16:33.493 6   38.04
      6 38.04
      6 38.04
29/10/2025 17:16:29.970 4   38.045
      4 38.045
      4 38.045
29/10/2025 17:16:20.722 30   38.04
      30 38.04
      30 38.04
29/10/2025 17:15:54.061 15   38.03
      15 38.03
      13 38.03
      2 38.03
29/10/2025 17:13:35.708 3   38.01
      3 38.01
      3 38.01
29/10/2025 17:13:21.430 3   38.005
      3 38.005
      3 38.005
29/10/2025 17:13:04.128 22   38.015
      22 38.015
      22 38.015
29/10/2025 17:12:44.919 3   38.005
      3 38.005
      3 38.005
29/10/2025 17:12:09.933 3   38.00
      3 38.00
      3 38.00
29/10/2025 17:10:42.276 12   37.995
      12 37.995
      12 37.995
29/10/2025 17:10:38.656 1   38.00
      1 38.00
      1 38.00
29/10/2025 17:09:52.115 6   37.985
      6 37.985
      6 37.985
29/10/2025 17:09:51.876 16   37.98
      16 37.98
      16 37.98
29/10/2025 17:09:49.326 192   37.98
      192 37.98
      192 37.98
29/10/2025 17:08:55.668 140   38.02
      140 38.02
      140 38.02
29/10/2025 17:08:52.350 15   38.03
      15 38.03
      15 38.03
29/10/2025 17:08:36.629 1   38.025
      1 38.025
      1 38.025
29/10/2025 17:08:35.079 600   38.02
      600 38.02
      600 38.02
29/10/2025 17:08:23.547 1   38.03
      1 38.03
      1 38.03
29/10/2025 17:08:02.523 725   38.015
      725 38.015
      725 38.015
29/10/2025 17:07:14.529 6   38.00
      6 38.00
      6 38.00
29/10/2025 17:06:34.046 15   38.015
      15 38.015
      15 38.015
29/10/2025 17:06:04.291 50   38.01
      50 38.01
      50 38.01
29/10/2025 17:05:58.419 6   38.00
      6 38.00
      6 38.00
29/10/2025 17:05:36.341 3   38.01
      3 38.01
      3 38.01
29/10/2025 17:05:23.450 7   38.02
      7 38.02
      6 38.02
      1 38.02
29/10/2025 17:04:39.978 1 043   37.995
      1 043 37.995
      25 37.995
      1 018 37.995
29/10/2025 17:04:39.926 2 000   37.995
      1 982 37.995
      2 000 37.995
      18 37.995
29/10/2025 17:04:39.812 386   38.00
      386 38.00
      1 38.00
      10 38.00
      330 38.00
      10 38.00
      20 38.00
      10 38.00
      5 38.00
29/10/2025 17:04:19.965 200   38.01
      200 38.01
      200 38.01
29/10/2025 17:03:29.150 3   38.05
      3 38.05
      3 38.05
29/10/2025 17:03:07.719 20   38.045
      20 38.045
      20 38.045
29/10/2025 17:02:58.571 400   38.05
      400 38.05
      200 38.05
      200 38.05
29/10/2025 17:02:37.720 2   38.065
      2 38.065
      2 38.065
29/10/2025 17:02:25.480 50   38.06
      50 38.06
      50 38.06
29/10/2025 17:01:05.662 3   38.085
      3 38.085
      3 38.085
29/10/2025 17:00:59.210 4   38.08
      4 38.08
      4 38.08
29/10/2025 17:00:53.589 1   38.085
      1 38.085
      1 38.085
29/10/2025 17:00:46.364 15   38.08
      15 38.08
      15 38.08
29/10/2025 17:00:05.088 10   38.09
      10 38.09
      10 38.09
29/10/2025 16:59:19.822 1   38.105
      1 38.105
      1 38.105
29/10/2025 16:58:33.618 4   38.105
      4 38.105
      4 38.105
29/10/2025 16:58:27.441 52   38.10
      52 38.10
      52 38.10
29/10/2025 16:55:59.986 4   38.105
      4 38.105
      4 38.105
29/10/2025 16:55:33.866 1   38.11
      1 38.11
      1 38.11
29/10/2025 16:55:10.635 2   38.12
      2 38.12
      2 38.12
29/10/2025 16:55:05.903 3   38.11
      3 38.11
      3 38.11
29/10/2025 16:54:48.603 6   38.115
      6 38.115
      6 38.115
29/10/2025 16:54:10.379 3   38.11
      3 38.11
      3 38.11
29/10/2025 16:53:50.765 1   38.105
      1 38.105
      1 38.105
29/10/2025 16:53:13.348 3   38.10
      3 38.10
      3 38.10
29/10/2025 16:52:20.539 2   38.095
      2 38.095
      2 38.095
29/10/2025 16:51:17.625 45   38.08
      45 38.08
      45 38.08
29/10/2025 16:51:08.419 100   38.07
      100 38.07
      100 38.07
29/10/2025 16:51:05.786 3   38.07
      3 38.07
      3 38.07
29/10/2025 16:51:00.660 1   38.075
      1 38.075
      1 38.075
29/10/2025 16:50:55.247 100   38.085
      100 38.085
      100 38.085
29/10/2025 16:50:51.743 5   38.085
      5 38.085
      5 38.085
29/10/2025 16:50:48.595 120   38.085
      120 38.085
      120 38.085
29/10/2025 16:50:27.453 2   38.095
      2 38.095
      2 38.095
29/10/2025 16:50:27.053 1   38.095
      1 38.095
      1 38.095
29/10/2025 16:50:23.935 1   38.095
      1 38.095
      1 38.095
29/10/2025 16:50:06.119 2   38.105
      2 38.105
      2 38.105
29/10/2025 16:49:41.780 232   38.095
      232 38.095
      232 38.095
29/10/2025 16:49:15.022 6   38.075
      6 38.075
      6 38.075
29/10/2025 16:48:26.197 800   38.075
      800 38.075
      800 38.075
29/10/2025 16:47:57.072 1   38.07
      1 38.07
      1 38.07
29/10/2025 16:47:52.934 345   38.075
      345 38.075
      345 38.075
29/10/2025 16:47:36.647 3   38.09
      3 38.09
      3 38.09
29/10/2025 16:47:19.553 4   38.11
      4 38.11
      4 38.11
29/10/2025 16:47:14.118 3   38.115
      3 38.115
      3 38.115
29/10/2025 16:46:46.153 35   38.12
      35 38.12
      35 38.12
29/10/2025 16:46:45.407 3   38.12
      3 38.12
      3 38.12
29/10/2025 16:46:44.283 100   38.11
      100 38.11
      100 38.11
29/10/2025 16:45:41.672 178   38.095
      178 38.095
      178 38.095
29/10/2025 16:45:40.222 52   38.10
      40 38.10
      10 38.10
      1 38.10
      52 38.10
      1 38.10
29/10/2025 16:45:34.828 1   38.105
      1 38.105
      1 38.105
29/10/2025 16:45:29.006 5   38.115
      5 38.115
      5 38.115
29/10/2025 16:44:56.394 5   38.115
      5 38.115
      5 38.115
29/10/2025 16:44:48.695 23   38.12
      23 38.12
      23 38.12
29/10/2025 16:44:42.822 1   38.12
      1 38.12
      1 38.12
29/10/2025 16:44:41.560 270   38.12
      270 38.12
      270 38.12
29/10/2025 16:44:31.706 12   38.125
      12 38.125
      12 38.125
29/10/2025 16:44:31.017 18   38.13
      18 38.13
      18 38.13
29/10/2025 16:44:11.040 293   38.125
      293 38.125
      293 38.125
29/10/2025 16:43:43.075 7   38.15
      7 38.15
      7 38.15
29/10/2025 16:43:26.878 2   38.15
      2 38.15
      2 38.15
29/10/2025 16:43:01.137 15   38.145
      15 38.145
      15 38.145
29/10/2025 16:42:35.971 3   38.165
      3 38.165
      3 38.165
29/10/2025 16:42:11.425 6   38.17
      6 38.17
      6 38.17
29/10/2025 16:41:50.004 1   38.16
      1 38.16
      1 38.16
29/10/2025 16:41:48.243 1 500   38.16
      1 500 38.16
      1 500 38.16
29/10/2025 16:40:33.310 183   38.17
      183 38.17
      183 38.17
29/10/2025 16:39:57.618 105   38.17
      105 38.17
      105 38.17
29/10/2025 16:39:56.638 3   38.17
      3 38.17
      3 38.17
29/10/2025 16:39:47.913 1 500   38.16
      1 500 38.16
      1 500 38.16
29/10/2025 16:38:53.642 268   38.165
      268 38.165
      268 38.165
29/10/2025 16:37:40.481 104   38.165
      104 38.165
      104 38.165
29/10/2025 16:37:19.804 100   38.16
      100 38.16
      100 38.16
29/10/2025 16:37:15.983 180   38.17
      180 38.17
      180 38.17
29/10/2025 16:36:32.068 5   38.20
      5 38.20
      5 38.20
29/10/2025 16:35:47.108 10   38.18
      10 38.18
      10 38.18
29/10/2025 16:35:45.235 40   38.17
      40 38.17
      40 38.17
29/10/2025 16:35:33.884 300   38.18
      300 38.18
      300 38.18
29/10/2025 16:35:22.197 5   38.19
      5 38.19
      5 38.19
29/10/2025 16:35:09.207 160   38.185
      160 38.185
      160 38.185
29/10/2025 16:34:50.064 524   38.195
      524 38.195
      524 38.195
29/10/2025 16:34:31.745 2 220   38.195
      2 220 38.195
      2 220 38.195
29/10/2025 16:34:18.749 45   38.20
      45 38.20
      45 38.20
29/10/2025 16:33:06.621 2 000   38.20
      2 000 38.20
      2 000 38.20
29/10/2025 16:30:31.087 2   38.225
      2 38.225
      2 38.225
29/10/2025 16:30:24.708 26   38.215
      26 38.215
      26 38.215
29/10/2025 16:30:17.493 26   38.225
      26 38.225
      26 38.225
29/10/2025 16:29:54.577 12   38.23
      12 38.23
      12 38.23
29/10/2025 16:27:50.531 3   38.23
      3 38.23
      3 38.23
29/10/2025 16:27:37.443 3   38.225
      3 38.225
      3 38.225
29/10/2025 16:27:35.132 4   38.23
      4 38.23
      4 38.23
29/10/2025 16:27:22.654 2   38.23
      2 38.23
      2 38.23
29/10/2025 16:27:14.227 1   38.225
      1 38.225
      1 38.225
29/10/2025 16:26:58.987 1 220   38.225
      1 220 38.225
      1 220 38.225
29/10/2025 16:26:25.804 2   38.25
      2 38.25
      2 38.25
29/10/2025 16:26:14.537 11   38.25
      11 38.25
      11 38.25
29/10/2025 16:24:41.459 16   38.26
      16 38.26
      16 38.26
29/10/2025 16:24:16.687 2   38.265
      2 38.265
      2 38.265
29/10/2025 16:24:11.477 10   38.265
      10 38.265
      10 38.265
29/10/2025 16:24:08.656 7   38.26
      7 38.26
      7 38.26
29/10/2025 16:23:53.763 11   38.26
      11 38.26
      11 38.26
29/10/2025 16:22:39.620 12   38.255
      12 38.255
      12 38.255
29/10/2025 16:22:30.123 13   38.25
      13 38.25
      13 38.25
29/10/2025 16:22:28.888 450   38.25
      450 38.25
      450 38.25
29/10/2025 16:22:26.479 36   38.25
      36 38.25
      36 38.25
29/10/2025 16:20:52.918 63   38.235
      63 38.235
      63 38.235
29/10/2025 16:20:26.478 400   38.245
      400 38.245
      400 38.245
29/10/2025 16:19:49.441 1   38.25
      1 38.25
      1 38.25
29/10/2025 16:19:47.487 50   38.25
      50 38.25
      50 38.25
29/10/2025 16:18:42.949 1   38.235
      1 38.235
      1 38.235
29/10/2025 16:17:40.070 1   38.225
      1 38.225
      1 38.225
29/10/2025 16:17:38.157 4   38.225
      4 38.225
      4 38.225
29/10/2025 16:17:36.009 76   38.225
      76 38.225
      76 38.225
29/10/2025 16:16:58.926 200   38.215
      200 38.215
      200 38.215
29/10/2025 16:16:11.835 5   38.21
      5 38.21
      5 38.21
29/10/2025 16:15:35.654 14   38.21
      14 38.21
      14 38.21
29/10/2025 16:15:20.662 50   38.22
      50 38.22
      50 38.22
29/10/2025 16:14:37.862 10   38.24
      10 38.24
      10 38.24
29/10/2025 16:13:50.363 3   38.23
      3 38.23
      3 38.23
29/10/2025 16:13:25.045 150   38.215
      150 38.215
      150 38.215
29/10/2025 16:13:06.313 3   38.21
      3 38.21
      3 38.21
29/10/2025 16:12:46.869 9   38.215
      9 38.215
      9 38.215
29/10/2025 16:11:20.152 6   38.21
      6 38.21
      6 38.21
29/10/2025 16:10:09.882 100   38.24
      100 38.24
      100 38.24
29/10/2025 16:09:53.691 4   38.24
      4 38.24
      4 38.24
29/10/2025 16:09:26.682 11   38.23
      11 38.23
      11 38.23
29/10/2025 16:09:16.148 27   38.245
      27 38.245
      27 38.245
29/10/2025 16:09:14.907 3   38.24
      3 38.24
      3 38.24
29/10/2025 16:08:51.703 48   38.23
      48 38.23
      48 38.23
29/10/2025 16:08:42.701 95   38.23
      95 38.23
      95 38.23
29/10/2025 16:08:37.024 3   38.225
      3 38.225
      3 38.225
29/10/2025 16:08:29.569 6   38.24
      6 38.24
      6 38.24
29/10/2025 16:08:05.788 7   38.235
      7 38.235
      7 38.235
29/10/2025 16:08:04.132 4   38.235
      4 38.235
      4 38.235
29/10/2025 16:07:45.206 232   38.245
      232 38.245
      232 38.245
29/10/2025 16:07:15.231 392   38.235
      392 38.235
      392 38.235
29/10/2025 16:06:51.082 14   38.23
      14 38.23
      14 38.23
29/10/2025 16:06:38.687 3   38.23
      3 38.23
      3 38.23
29/10/2025 16:05:31.550 150   38.205
      150 38.205
      150 38.205
29/10/2025 16:05:13.345 150   38.20
      150 38.20
      150 38.20
29/10/2025 16:05:11.066 2 012   38.20
      2 012 38.20
      2 012 38.20
29/10/2025 16:04:31.692 683   38.20
      683 38.20
      130 38.20
      25 38.20
      25 38.20
      290 38.20
      213 38.20
29/10/2025 16:03:13.098 30   38.25
      30 38.25
      30 38.25
29/10/2025 16:03:01.519 11   38.265
      11 38.265
      11 38.265
29/10/2025 16:02:25.802 6   38.26
      6 38.26
      6 38.26
29/10/2025 16:01:29.046 1   38.265
      1 38.265
      1 38.265
29/10/2025 16:01:09.128 63   38.255
      63 38.255
      63 38.255
29/10/2025 16:01:06.412 3   38.25
      3 38.25
      3 38.25
29/10/2025 16:00:53.227 4   38.26
      4 38.26
      4 38.26
29/10/2025 16:00:00.925 78   38.24
      78 38.24
      78 38.24
29/10/2025 16:00:00.626 11   38.24
      11 38.24
      11 38.24
29/10/2025 15:59:32.018 182   38.235
      2 38.235
      2 38.235
      140 38.235
      180 38.235
      40 38.235
29/10/2025 15:58:06.825 2 000   38.235
      2 000 38.235
      2 000 38.235
29/10/2025 15:57:47.812 265   38.24
      265 38.24
      265 38.24
29/10/2025 15:57:41.766 14   38.245
      14 38.245
      14 38.245
29/10/2025 15:55:17.197 27   38.30
      27 38.30
      27 38.30
29/10/2025 15:54:39.872 1   38.30
      1 38.30
      1 38.30
29/10/2025 15:54:20.750 18   38.29
      18 38.29
      18 38.29
29/10/2025 15:53:33.754 9   38.295
      9 38.295
      9 38.295
29/10/2025 15:53:05.792 3   38.305
      3 38.305
      3 38.305
29/10/2025 15:52:53.419 3   38.30
      3 38.30
      3 38.30
29/10/2025 15:52:43.453 1   38.305
      1 38.305
      1 38.305
29/10/2025 15:52:37.991 4   38.30
      4 38.30
      4 38.30
29/10/2025 15:52:19.095 460   38.31
      460 38.31
      460 38.31

       

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