VanEck Cr.and Blockch.Innv.

328

252

15.152

Date Time Volume Order Volume Price
24/10/2025 21:52:54.169 1   15.152
      1 15.152
      1 15.152
24/10/2025 21:22:41.555 594   15.128
      344 15.128
      100 15.128
      150 15.128
      594 15.128
24/10/2025 20:53:13.223 28   15.136
      28 15.136
      28 15.136
24/10/2025 20:47:09.384 125   14.886
      125 14.886
      125 14.886
24/10/2025 20:43:47.910 34   15.128
      34 15.128
      34 15.128
24/10/2025 20:41:20.764 200   15.108
      199 15.108
      1 15.108
      200 15.108
24/10/2025 20:40:42.203 282   14.998
      99 14.998
      99 14.998
      84 14.998
      282 14.998
24/10/2025 20:32:41.205 10   15.016
      10 15.016
      10 15.016
24/10/2025 20:15:44.821 88   15.058
      88 15.058
      63 15.058
      25 15.058
24/10/2025 20:13:17.966 30   14.842
      30 14.842
      30 14.842
24/10/2025 20:11:53.518 250   14.842
      198 14.842
      250 14.842
      52 14.842
24/10/2025 20:10:52.596 1   15.108
      1 15.108
      1 15.108
24/10/2025 20:10:03.684 29   14.842
      29 14.842
      25 14.842
      4 14.842
24/10/2025 20:02:40.771 440   15.058
      196 15.058
      120 15.058
      440 15.058
      10 15.058
      99 15.058
      15 15.058
24/10/2025 19:54:38.080 200   14.842
      198 14.842
      200 14.842
      2 14.842
24/10/2025 19:50:13.386 10   15.058
      10 15.058
      10 15.058
24/10/2025 19:49:31.720 3 538   14.822
      25 14.822
      198 14.822
      3 315 14.822
      3 538 14.822
24/10/2025 19:48:50.467 1 697   14.912
      99 14.912
      99 14.912
      1 400 14.912
      1 697 14.912
      99 14.912
24/10/2025 19:35:30.032 100   15.176
      1 15.176
      100 15.176
      99 15.176
24/10/2025 19:26:20.367 538   15.00
      538 15.00
      538 15.00
24/10/2025 19:25:38.218 15   15.00
      15 15.00
      15 15.00
24/10/2025 18:50:57.448 300   14.868
      99 14.868
      198 14.868
      300 14.868
      3 14.868
24/10/2025 18:32:48.168 1 000   14.888
      703 14.888
      99 14.888
      1 000 14.888
      198 14.888
24/10/2025 18:29:05.451 407   14.998
      407 14.998
      407 14.998
24/10/2025 18:28:16.394 1   14.862
      1 14.862
      1 14.862
24/10/2025 18:17:23.104 180   14.904
      180 14.904
      81 14.904
      99 14.904
24/10/2025 18:07:15.791 200   15.108
      99 15.108
      200 15.108
      101 15.108
24/10/2025 18:00:23.945 228   15.108
      228 15.108
      30 15.108
      198 15.108
24/10/2025 17:56:34.643 331   15.046
      37 15.046
      96 15.046
      198 15.046
      331 15.046
24/10/2025 17:56:15.712 198   14.92
      198 14.92
      198 14.92
24/10/2025 17:56:04.890 500   14.826
      90 14.826
      99 14.826
      212 14.826
      99 14.826
      500 14.826
24/10/2025 17:55:47.328 198   14.92
      198 14.92
      198 14.92
24/10/2025 17:49:50.304 297   14.92
      297 14.92
      99 14.92
      198 14.92
24/10/2025 17:46:50.898 70   15.108
      70 15.108
      70 15.108
24/10/2025 17:45:59.959 3   15.108
      3 15.108
      3 15.108
24/10/2025 17:42:15.319 340   14.92
      99 14.92
      198 14.92
      340 14.92
      43 14.92
24/10/2025 17:41:34.207 140   14.92
      99 14.92
      41 14.92
      140 14.92
24/10/2025 17:38:59.430 255   14.92
      255 14.92
      255 14.92
24/10/2025 17:38:59.344 686   14.92
      353 14.92
      686 14.92
      199 14.92
      134 14.92
24/10/2025 17:30:44.137 200   15.13
      200 15.13
      200 15.13
24/10/2025 17:26:25.666 613   15.104
      613 15.104
      613 15.104
24/10/2025 17:24:36.327 200   15.10
      200 15.10
      200 15.10
24/10/2025 17:22:17.989 35   15.128
      35 15.128
      35 15.128
24/10/2025 17:19:51.181 1 000   15.108
      1 000 15.108
      1 000 15.108
24/10/2025 17:19:02.732 300   15.09
      300 15.09
      300 15.09
24/10/2025 17:18:54.005 25   15.082
      25 15.082
      25 15.082
24/10/2025 17:16:46.234 10   15.078
      10 15.078
      10 15.078
24/10/2025 17:15:41.532 3   15.084
      3 15.084
      3 15.084
24/10/2025 17:15:18.065 331   15.078
      331 15.078
      331 15.078
24/10/2025 17:15:14.010 6   15.08
      6 15.08
      6 15.08
24/10/2025 17:14:12.809 100   15.096
      100 15.096
      100 15.096
24/10/2025 17:11:10.642 50   15.09
      50 15.09
      50 15.09
24/10/2025 17:11:10.528 600   15.05
      600 15.05
      600 15.05
24/10/2025 17:10:42.708 1 069   15.032
      1 069 15.032
      1 069 15.032
24/10/2025 17:10:01.340 300   15.02
      300 15.02
      300 15.02
24/10/2025 17:08:41.330 100   14.972
      100 14.972
      100 14.972
24/10/2025 17:05:10.495 1   14.994
      1 14.994
      1 14.994
24/10/2025 17:03:54.640 1   15.03
      1 15.03
      1 15.03
24/10/2025 17:03:29.642 250   15.00
      250 15.00
      250 15.00
24/10/2025 16:58:16.958 1 200   14.90
      1 200 14.90
      1 200 14.90
24/10/2025 16:56:54.501 325   14.90
      25 14.90
      50 14.90
      250 14.90
      325 14.90
24/10/2025 16:56:40.351 100   14.942
      100 14.942
      100 14.942
24/10/2025 16:56:04.030 1 000   14.918
      1 000 14.918
      1 000 14.918
24/10/2025 16:55:02.058 100   14.948
      100 14.948
      100 14.948
24/10/2025 16:53:46.714 104   14.94
      104 14.94
      104 14.94
24/10/2025 16:48:58.767 128   14.962
      128 14.962
      128 14.962
24/10/2025 16:47:09.638 1 840   14.942
      1 840 14.942
      1 840 14.942
24/10/2025 16:46:52.567 1   14.988
      1 14.988
      1 14.988
24/10/2025 16:42:43.001 250   14.962
      250 14.962
      250 14.962
24/10/2025 16:41:38.601 2 000   14.974
      2 000 14.974
      2 000 14.974
24/10/2025 16:39:06.139 3   14.952
      3 14.952
      3 14.952
24/10/2025 16:38:39.771 2   14.982
      2 14.982
      2 14.982
24/10/2025 16:35:45.174 15   14.954
      15 14.954
      15 14.954
24/10/2025 16:34:49.026 49   14.976
      49 14.976
      49 14.976
24/10/2025 16:31:50.929 24   14.94
      24 14.94
      24 14.94
24/10/2025 16:29:52.951 1 300   14.984
      1 300 14.984
      1 300 14.984
24/10/2025 16:26:15.133 300   15.014
      300 15.014
      300 15.014
24/10/2025 16:22:03.599 61   14.998
      61 14.998
      61 14.998
24/10/2025 16:21:04.552 110   14.952
      110 14.952
      110 14.952
24/10/2025 16:20:55.955 403   15.00
      3 15.00
      400 15.00
      403 15.00
24/10/2025 16:20:33.922 400   15.01
      400 15.01
      400 15.01
24/10/2025 16:20:04.327 400   15.002
      400 15.002
      400 15.002
24/10/2025 16:19:39.476 400   15.002
      400 15.002
      400 15.002
24/10/2025 16:13:54.259 10   15.046
      10 15.046
      10 15.046
24/10/2025 16:11:31.954 99   15.034
      99 15.034
      99 15.034
24/10/2025 16:09:01.528 40   15.02
      40 15.02
      40 15.02
24/10/2025 16:08:51.398 33   15.022
      33 15.022
      33 15.022
24/10/2025 16:08:42.341 999   15.026
      999 15.026
      999 15.026
24/10/2025 16:07:30.065 750   15.026
      750 15.026
      750 15.026
24/10/2025 16:06:17.807 25   15.036
      25 15.036
      25 15.036
24/10/2025 16:05:17.627 199   14.99
      199 14.99
      199 14.99
24/10/2025 16:05:14.726 150   14.99
      150 14.99
      150 14.99
24/10/2025 16:00:02.526 12   15.032
      12 15.032
      12 15.032
24/10/2025 15:57:42.901 255   15.01
      255 15.01
      255 15.01
24/10/2025 15:56:25.335 126   15.00
      80 15.00
      126 15.00
      30 15.00
      16 15.00
24/10/2025 15:56:21.991 180   14.998
      180 14.998
      180 14.998
24/10/2025 15:54:03.258 60   14.974
      60 14.974
      60 14.974
24/10/2025 15:52:28.731 216   14.90
      150 14.90
      66 14.90
      216 14.90
24/10/2025 15:48:36.505 100   14.88
      100 14.88
      100 14.88
24/10/2025 15:48:24.246 48   14.834
      48 14.834
      48 14.834
24/10/2025 15:46:14.945 73   14.80
      73 14.80
      73 14.80
24/10/2025 15:45:22.396 264   14.84
      264 14.84
      264 14.84
24/10/2025 15:41:43.772 350   14.796
      350 14.796
      350 14.796
24/10/2025 15:41:18.403 6   14.814
      6 14.814
      6 14.814
24/10/2025 15:39:44.567 100   14.844
      100 14.844
      100 14.844
24/10/2025 15:37:08.713 1 000   14.89
      1 000 14.89
      1 000 14.89
24/10/2025 15:37:06.464 600   14.89
      600 14.89
      600 14.89
24/10/2025 15:32:21.038 400   14.80
      400 14.80
      400 14.80
24/10/2025 15:30:27.821 2 000   14.75
      2 000 14.75
      2 000 14.75
24/10/2025 15:30:05.889 1 591   14.80
      180 14.80
      1 411 14.80
      1 591 14.80
24/10/2025 15:29:45.583 26   14.80
      26 14.80
      26 14.80
24/10/2025 15:26:48.646 20   14.872
      20 14.872
      20 14.872
24/10/2025 15:24:51.213 800   14.848
      800 14.848
      800 14.848
24/10/2025 15:24:48.605 100   14.83
      100 14.83
      100 14.83
24/10/2025 15:20:25.218 445   14.844
      445 14.844
      445 14.844
24/10/2025 15:14:30.532 46   14.83
      46 14.83
      46 14.83
24/10/2025 15:14:19.593 673   14.846
      673 14.846
      673 14.846
24/10/2025 15:13:38.897 75   14.84
      75 14.84
      75 14.84
24/10/2025 15:08:08.725 7   14.846
      7 14.846
      7 14.846
24/10/2025 15:05:29.825 100   14.82
      100 14.82
      100 14.82
24/10/2025 15:03:14.466 40   14.84
      40 14.84
      40 14.84
24/10/2025 14:55:04.543 100   14.806
      100 14.806
      100 14.806
24/10/2025 14:53:07.693 45   14.88
      45 14.88
      45 14.88
24/10/2025 14:50:04.591 1 000   14.898
      1 000 14.898
      1 000 14.898
24/10/2025 14:47:28.546 1 000   14.834
      1 000 14.834
      1 000 14.834
24/10/2025 14:46:21.927 2 100   14.84
      2 100 14.84
      2 100 14.84
24/10/2025 14:46:15.859 1 000   14.84
      1 000 14.84
      1 000 14.84
24/10/2025 14:42:12.839 140   14.866
      140 14.866
      140 14.866
24/10/2025 14:41:28.750 250   14.868
      75 14.868
      175 14.868
      250 14.868
24/10/2025 14:37:05.426 150   14.82
      150 14.82
      150 14.82
24/10/2025 14:31:58.114 480   14.80
      480 14.80
      480 14.80
24/10/2025 14:31:58.016 350   14.76
      350 14.76
      350 14.76
24/10/2025 14:31:57.903 300   14.75
      1 14.75
      299 14.75
      300 14.75
24/10/2025 14:09:34.254 25   14.694
      25 14.694
      25 14.694
24/10/2025 14:07:35.246 2 000   14.692
      2 000 14.692
      2 000 14.692
24/10/2025 14:07:25.244 150   14.692
      150 14.692
      150 14.692
24/10/2025 14:03:56.563 2 100   14.688
      2 100 14.688
      2 100 14.688
24/10/2025 14:00:48.464 30   14.66
      30 14.66
      30 14.66
24/10/2025 13:58:10.987 7   14.696
      7 14.696
      7 14.696
24/10/2025 13:34:10.988 20   14.632
      20 14.632
      20 14.632
24/10/2025 13:26:24.244 478   14.634
      478 14.634
      478 14.634
24/10/2025 13:23:00.632 100   14.654
      100 14.654
      100 14.654
24/10/2025 13:22:25.606 100   14.658
      100 14.658
      100 14.658
24/10/2025 13:13:40.593 10   14.648
      10 14.648
      10 14.648
24/10/2025 13:02:55.886 100   14.65
      100 14.65
      100 14.65
24/10/2025 13:01:44.087 600   14.636
      600 14.636
      600 14.636
24/10/2025 12:56:46.240 100   14.656
      100 14.656
      100 14.656
24/10/2025 12:55:37.405 34   14.662
      34 14.662
      34 14.662
24/10/2025 12:52:52.249 730   14.648
      730 14.648
      730 14.648
24/10/2025 12:49:03.329 1 730   14.642
      1 730 14.642
      1 730 14.642
24/10/2025 12:47:23.488 2   14.646
      2 14.646
      2 14.646
24/10/2025 12:41:19.434 685   14.646
      685 14.646
      685 14.646
24/10/2025 12:38:31.257 130   14.634
      130 14.634
      130 14.634
24/10/2025 12:25:25.570 172   14.608
      172 14.608
      172 14.608
24/10/2025 12:19:37.974 11 507   14.60
      11 409 14.60
      11 507 14.60
      50 14.60
      48 14.60
24/10/2025 12:18:48.250 2 100   14.63
      2 100 14.63
      2 100 14.63
24/10/2025 12:12:30.011 65   14.63
      65 14.63
      65 14.63
24/10/2025 12:04:21.563 25   14.63
      25 14.63
      25 14.63
24/10/2025 12:00:14.942 1 000   14.66
      1 000 14.66
      1 000 14.66
24/10/2025 11:55:28.693 100   14.666
      100 14.666
      100 14.666
24/10/2025 11:54:25.384 14   14.668
      14 14.668
      14 14.668
24/10/2025 11:51:10.099 8   14.672
      8 14.672
      8 14.672
24/10/2025 11:48:15.022 2   14.68
      2 14.68
      2 14.68
24/10/2025 11:48:13.115 100   14.678
      100 14.678
      100 14.678
24/10/2025 11:46:25.669 80   14.668
      80 14.668
      80 14.668
24/10/2025 11:45:38.615 5   14.68
      5 14.68
      5 14.68
24/10/2025 11:45:07.351 3   14.666
      3 14.666
      3 14.666
24/10/2025 11:44:46.713 4   14.678
      4 14.678
      4 14.678
24/10/2025 11:43:52.196 10   14.676
      10 14.676
      10 14.676
24/10/2025 11:41:09.496 300   14.688
      300 14.688
      300 14.688
24/10/2025 11:37:53.976 100   14.69
      100 14.69
      100 14.69
24/10/2025 11:37:25.034 18   14.694
      18 14.694
      18 14.694
24/10/2025 11:31:49.344 3   14.686
      3 14.686
      3 14.686
24/10/2025 11:27:22.696 20   14.688
      20 14.688
      20 14.688
24/10/2025 11:24:21.890 100   14.66
      100 14.66
      100 14.66
24/10/2025 11:22:50.428 25   14.674
      25 14.674
      25 14.674
24/10/2025 11:17:06.372 500   14.67
      500 14.67
      500 14.67
24/10/2025 11:17:05.077 1 060   14.672
      1 060 14.672
      1 060 14.672
24/10/2025 11:16:14.980 2 100   14.672
      2 100 14.672
      2 100 14.672
24/10/2025 11:11:51.989 75   14.674
      75 14.674
      75 14.674
24/10/2025 11:11:45.342 60   14.656
      60 14.656
      60 14.656
24/10/2025 11:03:29.249 40   14.65
      40 14.65
      40 14.65
24/10/2025 11:00:15.908 20   14.654
      20 14.654
      20 14.654
24/10/2025 10:56:26.872 38   14.66
      38 14.66
      38 14.66
24/10/2025 10:46:39.505 144   14.644
      144 14.644
      144 14.644
24/10/2025 10:45:19.159 150   14.622
      150 14.622
      150 14.622
24/10/2025 10:44:05.574 38   14.626
      38 14.626
      38 14.626
24/10/2025 10:38:54.478 300   14.624
      300 14.624
      300 14.624
24/10/2025 10:38:15.251 8   14.622
      8 14.622
      8 14.622
24/10/2025 10:38:11.368 450   14.624
      450 14.624
      450 14.624
24/10/2025 10:35:38.325 683   14.622
      683 14.622
      683 14.622
24/10/2025 10:32:37.572 100   14.61
      74 14.61
      26 14.61
      100 14.61
24/10/2025 10:20:24.048 343   14.614
      343 14.614
      343 14.614
24/10/2025 10:17:14.791 3   14.62
      3 14.62
      3 14.62
24/10/2025 10:15:36.978 250   14.622
      230 14.622
      250 14.622
      20 14.622
24/10/2025 10:14:02.994 750   14.618
      750 14.618
      750 14.618
24/10/2025 10:13:24.405 58   14.626
      58 14.626
      58 14.626
24/10/2025 10:12:48.613 17   14.628
      17 14.628
      17 14.628
24/10/2025 10:10:52.461 19   14.616
      19 14.616
      19 14.616
24/10/2025 10:09:15.069 100   14.606
      100 14.606
      100 14.606
24/10/2025 10:08:48.581 60   14.602
      60 14.602
      60 14.602
24/10/2025 10:08:19.742 475   14.602
      475 14.602
      475 14.602
24/10/2025 10:07:11.039 583   14.596
      583 14.596
      583 14.596
24/10/2025 10:05:12.027 1 730   14.61
      1 730 14.61
      1 730 14.61
24/10/2025 10:02:55.652 200   14.594
      200 14.594
      200 14.594
24/10/2025 09:57:57.837 70   14.60
      70 14.60
      70 14.60
24/10/2025 09:55:35.214 200   14.58
      200 14.58
      200 14.58
24/10/2025 09:55:19.472 27   14.586
      27 14.586
      27 14.586
24/10/2025 09:52:38.643 2   14.596
      2 14.596
      2 14.596
24/10/2025 09:51:29.429 18   14.598
      18 14.598
      18 14.598
24/10/2025 09:51:27.394 400   14.598
      400 14.598
      400 14.598
24/10/2025 09:48:41.152 50   14.592
      50 14.592
      50 14.592
24/10/2025 09:46:37.888 752   14.594
      752 14.594
      752 14.594
24/10/2025 09:45:22.969 106   14.602
      106 14.602
      106 14.602
24/10/2025 09:39:13.283 25   14.60
      25 14.60
      25 14.60
24/10/2025 09:36:00.843 300   14.584
      300 14.584
      300 14.584
24/10/2025 09:31:14.575 100   14.614
      100 14.614
      100 14.614
24/10/2025 09:30:14.588 4   14.562
      4 14.562
      4 14.562
24/10/2025 09:28:30.250 140   14.622
      140 14.622
      140 14.622
24/10/2025 09:28:25.440 75   14.622
      75 14.622
      75 14.622
24/10/2025 09:27:05.863 1 007   14.632
      1 007 14.632
      1 007 14.632
24/10/2025 09:27:05.704 2 100   14.632
      2 100 14.632
      2 100 14.632
24/10/2025 09:27:05.529 2 100   14.632
      2 100 14.632
      2 100 14.632
24/10/2025 09:27:05.377 2 100   14.632
      2 100 14.632
      2 100 14.632
24/10/2025 09:27:05.204 2 100   14.632
      2 100 14.632
      2 100 14.632
24/10/2025 09:27:00.499 2 100   14.628
      2 100 14.628
      2 100 14.628
24/10/2025 09:26:23.122 2 100   14.626
      2 100 14.626
      2 100 14.626
24/10/2025 09:22:09.782 25   14.616
      25 14.616
      25 14.616
24/10/2025 09:18:54.056 250   14.612
      250 14.612
      250 14.612
24/10/2025 09:18:23.564 70   14.628
      70 14.628
      70 14.628
24/10/2025 09:13:37.542 125   14.63
      125 14.63
      125 14.63
24/10/2025 09:12:24.679 682   14.65
      200 14.65
      682 14.65
      482 14.65
24/10/2025 09:11:37.310 50   14.646
      50 14.646
      50 14.646
24/10/2025 09:11:02.766 100   14.65
      100 14.65
      100 14.65
24/10/2025 09:10:03.959 135   14.67
      135 14.67
      135 14.67
24/10/2025 09:08:42.568 45   14.494
      45 14.494
      28 14.494
      17 14.494
24/10/2025 09:07:01.552 135   14.698
      135 14.698
      135 14.698
24/10/2025 09:06:50.312 4   14.698
      4 14.698
      4 14.698
24/10/2025 09:05:03.495 140   14.748
      140 14.748
      110 14.748
      10 14.748
      20 14.748
24/10/2025 08:39:50.559 400   14.466
      30 14.466
      370 14.466
      400 14.466
24/10/2025 08:31:55.468 35   14.698
      5 14.698
      3 14.698
      27 14.698
      35 14.698
24/10/2025 08:31:22.482 1   14.698
      1 14.698
      1 14.698
24/10/2025 08:31:02.643 12   14.456
      12 14.456
      12 14.456
24/10/2025 08:18:39.999 230   14.452
      230 14.452
      230 14.452
24/10/2025 08:16:55.258 500   14.452
      500 14.452
      500 14.452
24/10/2025 08:10:25.815 403   14.50
      403 14.50
      403 14.50
24/10/2025 08:10:19.946 600   14.50
      600 14.50
      200 14.50
      400 14.50
24/10/2025 08:09:07.787 140   14.50
      140 14.50
      140 14.50
24/10/2025 08:02:32.185 4   14.50
      4 14.50
      4 14.50
24/10/2025 07:52:34.916 32   14.50
      32 14.50
      32 14.50
24/10/2025 07:36:56.538 381   14.412
      166 14.412
      98 14.412
      98 14.412
      381 14.412
      19 14.412
24/10/2025 07:36:30.901 1 403   14.412
      425 14.412
      190 14.412
      1 386 14.412
      100 14.412
      300 14.412
      146 14.412
      200 14.412
      42 14.412
      17 14.412
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