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

1271

1185

35.71

       

Date Time Volume Order Volume Price
22/10/2025 21:52:31.182 1   35.71
      1 35.71
      1 35.71
22/10/2025 21:52:30.145 1   35.71
      1 35.71
      1 35.71
22/10/2025 21:44:01.267 1   35.635
      1 35.635
      1 35.635
22/10/2025 21:36:29.243 2   35.605
      2 35.605
      2 35.605
22/10/2025 21:35:39.083 429   35.59
      429 35.59
      429 35.59
22/10/2025 21:34:40.940 14   35.67
      14 35.67
      14 35.67
22/10/2025 21:32:39.718 60   35.66
      60 35.66
      60 35.66
22/10/2025 21:28:06.830 70   35.55
      70 35.55
      70 35.55
22/10/2025 21:26:37.893 20   35.53
      20 35.53
      20 35.53
22/10/2025 21:26:36.543 28   35.605
      28 35.605
      28 35.605
22/10/2025 21:20:09.638 142   35.545
      142 35.545
      142 35.545
22/10/2025 21:19:36.299 3   35.605
      3 35.605
      3 35.605
22/10/2025 21:11:14.935 14   35.615
      14 35.615
      14 35.615
22/10/2025 21:11:12.143 2   35.62
      2 35.62
      2 35.62
22/10/2025 21:08:21.336 28   35.605
      28 35.605
      28 35.605
22/10/2025 21:05:29.673 63   35.545
      63 35.545
      63 35.545
22/10/2025 21:04:34.118 200   35.485
      200 35.485
      200 35.485
22/10/2025 21:01:44.767 80   35.53
      80 35.53
      80 35.53
22/10/2025 21:01:21.698 50   35.47
      50 35.47
      50 35.47
22/10/2025 21:00:16.841 100   35.55
      100 35.55
      100 35.55
22/10/2025 20:59:07.751 1   35.53
      1 35.53
      1 35.53
22/10/2025 20:58:57.191 89   35.525
      89 35.525
      89 35.525
22/10/2025 20:58:56.864 200   35.525
      200 35.525
      200 35.525
22/10/2025 20:57:59.776 550   35.445
      550 35.445
      550 35.445
22/10/2025 20:57:31.494 60   35.505
      60 35.505
      60 35.505
22/10/2025 20:56:20.916 3   35.49
      3 35.49
      3 35.49
22/10/2025 20:53:52.358 2   35.48
      2 35.48
      2 35.48
22/10/2025 20:53:10.549 1   35.48
      1 35.48
      1 35.48
22/10/2025 20:52:39.037 29   35.485
      29 35.485
      29 35.485
22/10/2025 20:52:36.014 11   35.415
      11 35.415
      11 35.415
22/10/2025 20:52:19.511 3   35.41
      3 35.41
      3 35.41
22/10/2025 20:51:34.737 1   35.46
      1 35.46
      1 35.46
22/10/2025 20:49:10.524 1   35.505
      1 35.505
      1 35.505
22/10/2025 20:48:47.503 6   35.51
      6 35.51
      6 35.51
22/10/2025 20:48:07.084 6   35.505
      6 35.505
      6 35.505
22/10/2025 20:47:40.272 141   35.51
      141 35.51
      141 35.51
22/10/2025 20:47:11.520 9   35.515
      9 35.515
      9 35.515
22/10/2025 20:46:14.248 2   35.44
      2 35.44
      2 35.44
22/10/2025 20:46:14.150 140   35.515
      140 35.515
      140 35.515
22/10/2025 20:45:30.901 1   35.51
      1 35.51
      1 35.51
22/10/2025 20:44:31.553 6   35.44
      6 35.44
      6 35.44
22/10/2025 20:43:30.207 54   35.43
      54 35.43
      54 35.43
22/10/2025 20:39:30.307 2 256   35.45
      2 256 35.45
      2 256 35.45
22/10/2025 20:39:00.723 14   35.455
      14 35.455
      14 35.455
22/10/2025 20:38:31.903 20   35.37
      20 35.37
      20 35.37
22/10/2025 20:36:06.010 4   35.355
      4 35.355
      4 35.355
22/10/2025 20:35:46.492 1   35.43
      1 35.43
      1 35.43
22/10/2025 20:35:45.084 1   35.43
      1 35.43
      1 35.43
22/10/2025 20:35:36.534 2   35.43
      2 35.43
      2 35.43
22/10/2025 20:34:34.324 33   35.425
      33 35.425
      33 35.425
22/10/2025 20:33:10.588 1   35.415
      1 35.415
      1 35.415
22/10/2025 20:33:00.031 23   35.405
      23 35.405
      23 35.405
22/10/2025 20:31:39.450 12   35.405
      12 35.405
      12 35.405
22/10/2025 20:30:04.920 1   35.41
      1 35.41
      1 35.41
22/10/2025 20:29:27.303 1   35.41
      1 35.41
      1 35.41
22/10/2025 20:28:03.560 6   35.42
      6 35.42
      6 35.42
22/10/2025 20:27:55.696 35   35.415
      35 35.415
      35 35.415
22/10/2025 20:25:59.454 1   35.455
      1 35.455
      1 35.455
22/10/2025 20:21:49.164 1   35.36
      1 35.36
      1 35.36
22/10/2025 20:21:46.110 3   35.43
      3 35.43
      3 35.43
22/10/2025 20:21:36.779 5   35.415
      5 35.415
      5 35.415
22/10/2025 20:20:42.605 1   35.375
      1 35.375
      1 35.375
22/10/2025 20:20:10.524 2   35.275
      2 35.275
      2 35.275
22/10/2025 20:19:00.066 5   35.31
      5 35.31
      5 35.31
22/10/2025 20:18:43.557 1   35.30
      1 35.30
      1 35.30
22/10/2025 20:18:32.089 239   35.23
      239 35.23
      239 35.23
22/10/2025 20:18:05.414 3   35.24
      3 35.24
      3 35.24
22/10/2025 20:17:58.974 2   35.31
      2 35.31
      2 35.31
22/10/2025 20:17:51.119 29   35.31
      29 35.31
      29 35.31
22/10/2025 20:17:49.156 21   35.245
      21 35.245
      21 35.245
22/10/2025 20:17:05.615 55   35.33
      55 35.33
      55 35.33
22/10/2025 20:16:10.087 3   35.335
      3 35.335
      3 35.335
22/10/2025 20:16:03.087 156   35.275
      156 35.275
      156 35.275
22/10/2025 20:15:43.925 43   35.27
      43 35.27
      43 35.27
22/10/2025 20:15:36.374 2   35.34
      2 35.34
      2 35.34
22/10/2025 20:14:55.299 20   35.35
      20 35.35
      20 35.35
22/10/2025 20:14:48.766 15   35.345
      15 35.345
      15 35.345
22/10/2025 20:13:29.967 122   35.30
      122 35.30
      122 35.30
22/10/2025 20:13:08.121 3   35.315
      3 35.315
      3 35.315
22/10/2025 20:12:52.922 1   35.31
      1 35.31
      1 35.31
22/10/2025 20:12:32.697 2   35.395
      2 35.395
      2 35.395
22/10/2025 20:12:25.074 52   35.325
      52 35.325
      52 35.325
22/10/2025 20:09:58.211 4   35.38
      4 35.38
      4 35.38
22/10/2025 20:08:54.514 50   35.405
      50 35.405
      50 35.405
22/10/2025 20:07:13.487 4   35.42
      4 35.42
      4 35.42
22/10/2025 20:06:56.969 5   35.41
      5 35.41
      5 35.41
22/10/2025 20:06:23.659 29   35.395
      29 35.395
      29 35.395
22/10/2025 20:04:15.971 20   35.37
      20 35.37
      20 35.37
22/10/2025 20:04:04.512 200   35.37
      200 35.37
      200 35.37
22/10/2025 20:03:33.102 2   35.395
      2 35.395
      2 35.395
22/10/2025 20:03:05.202 30   35.40
      30 35.40
      30 35.40
22/10/2025 20:02:45.907 1 701   35.33
      1 701 35.33
      1 701 35.33
22/10/2025 20:02:36.452 3   35.33
      3 35.33
      3 35.33
22/10/2025 20:02:32.961 2 600   35.33
      100 35.33
      2 600 35.33
      2 500 35.33
22/10/2025 20:02:15.819 5   35.405
      5 35.405
      5 35.405
22/10/2025 20:01:19.367 2   35.375
      2 35.375
      2 35.375
22/10/2025 20:01:00.153 141   35.38
      141 35.38
      141 35.38
22/10/2025 20:00:51.794 2   35.375
      2 35.375
      2 35.375
22/10/2025 20:00:22.608 3   35.37
      3 35.37
      3 35.37
22/10/2025 19:59:51.966 20   35.34
      20 35.34
      20 35.34
22/10/2025 19:59:23.935 1   35.325
      1 35.325
      1 35.325
22/10/2025 19:59:23.871 100   35.31
      100 35.31
      30 35.31
      70 35.31
22/10/2025 19:58:34.736 212   35.245
      212 35.245
      212 35.245
22/10/2025 19:58:04.789 50   35.295
      50 35.295
      50 35.295
22/10/2025 19:56:33.410 2   35.255
      2 35.255
      2 35.255
22/10/2025 19:56:27.556 93   35.18
      93 35.18
      93 35.18
22/10/2025 19:56:18.061 60   35.185
      60 35.185
      60 35.185
22/10/2025 19:56:12.485 215   35.185
      215 35.185
      215 35.185
22/10/2025 19:55:48.518 100   35.255
      100 35.255
      100 35.255
22/10/2025 19:54:00.932 43   35.27
      43 35.27
      43 35.27
22/10/2025 19:53:41.707 2   35.26
      2 35.26
      2 35.26
22/10/2025 19:53:23.245 33   35.25
      33 35.25
      33 35.25
22/10/2025 19:51:20.923 57   35.31
      57 35.31
      57 35.31
22/10/2025 19:50:59.263 43   35.25
      43 35.25
      43 35.25
22/10/2025 19:50:56.858 20   35.315
      20 35.315
      20 35.315
22/10/2025 19:49:50.624 6   35.34
      6 35.34
      6 35.34
22/10/2025 19:48:37.730 72   35.28
      72 35.28
      72 35.28
22/10/2025 19:46:32.356 31   35.26
      31 35.26
      31 35.26
22/10/2025 19:46:25.523 300   35.255
      300 35.255
      300 35.255
22/10/2025 19:46:05.078 15   35.31
      15 35.31
      15 35.31
22/10/2025 19:46:03.545 450   35.24
      450 35.24
      450 35.24
22/10/2025 19:46:03.366 1   35.31
      1 35.31
      1 35.31
22/10/2025 19:44:06.743 3   35.22
      3 35.22
      3 35.22
22/10/2025 19:43:42.078 2   35.29
      2 35.29
      2 35.29
22/10/2025 19:43:25.577 1   35.29
      1 35.29
      1 35.29
22/10/2025 19:43:04.652 2 887   35.205
      2 887 35.205
      2 887 35.205
22/10/2025 19:42:50.559 8   35.275
      8 35.275
      8 35.275
22/10/2025 19:42:20.828 14   35.28
      14 35.28
      14 35.28
22/10/2025 19:41:32.094 10   35.30
      10 35.30
      10 35.30
22/10/2025 19:40:49.448 3   35.315
      3 35.315
      3 35.315
22/10/2025 19:39:15.402 1   35.33
      1 35.33
      1 35.33
22/10/2025 19:38:58.132 10   35.345
      10 35.345
      10 35.345
22/10/2025 19:38:28.704 1   35.285
      1 35.285
      1 35.285
22/10/2025 19:36:13.146 300   35.405
      300 35.405
      300 35.405
22/10/2025 19:36:07.523 10   35.40
      10 35.40
      10 35.40
22/10/2025 19:36:04.087 29   35.405
      29 35.405
      29 35.405
22/10/2025 19:35:49.800 8   35.405
      8 35.405
      8 35.405
22/10/2025 19:35:21.950 2   35.325
      2 35.325
      2 35.325
22/10/2025 19:35:06.432 3   35.335
      2 35.335
      1 35.335
      3 35.335
22/10/2025 19:34:43.594 2   35.40
      2 35.40
      2 35.40
22/10/2025 19:34:06.506 300   35.335
      300 35.335
      300 35.335
22/10/2025 19:33:31.007 50   35.33
      50 35.33
      50 35.33
22/10/2025 19:33:14.455 1   35.39
      1 35.39
      1 35.39
22/10/2025 19:32:51.411 1   35.375
      1 35.375
      1 35.375
22/10/2025 19:31:13.810 50   35.385
      50 35.385
      50 35.385
22/10/2025 19:29:46.156 15   35.395
      15 35.395
      15 35.395
22/10/2025 19:29:30.451 6 000   35.375
      6 000 35.375
      6 000 35.375
22/10/2025 19:26:11.347 30   35.295
      30 35.295
      30 35.295
22/10/2025 19:26:11.255 278   35.295
      278 35.295
      273 35.295
      5 35.295
22/10/2025 19:25:01.971 2   35.38
      2 35.38
      2 35.38
22/10/2025 19:24:10.318 610   35.31
      610 35.31
      610 35.31
22/10/2025 19:24:10.263 2   35.31
      2 35.31
      2 35.31
22/10/2025 19:20:52.666 2   35.385
      2 35.385
      2 35.385
22/10/2025 19:20:21.958 395   35.40
      7 35.40
      280 35.40
      100 35.40
      8 35.40
      395 35.40
22/10/2025 19:20:12.490 31   35.41
      31 35.41
      31 35.41
22/10/2025 19:15:06.705 3   35.45
      3 35.45
      3 35.45
22/10/2025 19:15:01.693 300   35.45
      300 35.45
      300 35.45
22/10/2025 19:14:23.734 1   35.48
      1 35.48
      1 35.48
22/10/2025 19:13:52.445 29   35.41
      29 35.41
      29 35.41
22/10/2025 19:13:09.203 2   35.495
      2 35.495
      2 35.495
22/10/2025 19:12:52.481 1   35.50
      1 35.50
      1 35.50
22/10/2025 19:11:55.515 400   35.54
      400 35.54
      400 35.54
22/10/2025 19:11:33.813 3   35.54
      3 35.54
      3 35.54
22/10/2025 19:11:33.209 1   35.465
      1 35.465
      1 35.465
22/10/2025 19:11:27.648 24   35.535
      24 35.535
      24 35.535
22/10/2025 19:11:16.208 1   35.465
      1 35.465
      1 35.465
22/10/2025 19:09:00.371 3   35.435
      3 35.435
      3 35.435
22/10/2025 19:07:34.046 5   35.51
      5 35.51
      5 35.51
22/10/2025 19:07:17.637 57   35.50
      57 35.50
      57 35.50
22/10/2025 19:06:49.782 3   35.51
      3 35.51
      3 35.51
22/10/2025 19:06:36.019 2   35.51
      2 35.51
      2 35.51
22/10/2025 19:05:11.483 6   35.51
      6 35.51
      6 35.51
22/10/2025 19:04:00.943 6   35.515
      6 35.515
      6 35.515
22/10/2025 19:03:57.071 266   35.45
      266 35.45
      140 35.45
      126 35.45
22/10/2025 19:03:35.585 3   35.455
      3 35.455
      3 35.455
22/10/2025 19:03:30.453 1   35.53
      1 35.53
      1 35.53
22/10/2025 19:03:29.029 5   35.525
      5 35.525
      5 35.525
22/10/2025 19:03:28.458 18   35.525
      18 35.525
      18 35.525
22/10/2025 18:59:56.738 23   35.555
      23 35.555
      23 35.555
22/10/2025 18:59:44.016 15   35.545
      15 35.545
      15 35.545
22/10/2025 18:59:40.828 30   35.555
      30 35.555
      30 35.555
22/10/2025 18:59:13.834 2   35.575
      2 35.575
      2 35.575
22/10/2025 18:58:49.769 6   35.525
      6 35.525
      6 35.525
22/10/2025 18:58:23.110 57   35.60
      57 35.60
      57 35.60
22/10/2025 18:58:09.075 6   35.525
      6 35.525
      6 35.525
22/10/2025 18:57:23.777 1   35.59
      1 35.59
      1 35.59
22/10/2025 18:56:41.064 8   35.485
      8 35.485
      8 35.485
22/10/2025 18:56:35.928 3   35.485
      3 35.485
      3 35.485
22/10/2025 18:56:12.996 15   35.57
      15 35.57
      15 35.57
22/10/2025 18:54:33.563 6   35.56
      6 35.56
      6 35.56
22/10/2025 18:54:03.182 4   35.54
      4 35.54
      4 35.54
22/10/2025 18:53:43.742 147   35.535
      147 35.535
      147 35.535
22/10/2025 18:53:25.864 1   35.465
      1 35.465
      1 35.465
22/10/2025 18:51:06.130 42   35.51
      42 35.51
      42 35.51
22/10/2025 18:50:58.740 200   35.51
      200 35.51
      200 35.51
22/10/2025 18:50:42.678 2   35.425
      2 35.425
      2 35.425
22/10/2025 18:50:22.159 1   35.485
      1 35.485
      1 35.485
22/10/2025 18:50:12.611 2   35.475
      2 35.475
      2 35.475
22/10/2025 18:50:08.953 14   35.485
      14 35.485
      14 35.485
22/10/2025 18:50:02.417 50   35.42
      50 35.42
      50 35.42
22/10/2025 18:50:02.341 12   35.42
      12 35.42
      12 35.42
22/10/2025 18:49:10.539 2   35.505
      2 35.505
      2 35.505
22/10/2025 18:48:18.988 56   35.525
      56 35.525
      56 35.525
22/10/2025 18:47:50.101 140   35.53
      140 35.53
      140 35.53
22/10/2025 18:46:04.719 9   35.56
      9 35.56
      9 35.56
22/10/2025 18:45:36.854 3   35.50
      3 35.50
      3 35.50
22/10/2025 18:45:19.552 8   35.535
      8 35.535
      8 35.535
22/10/2025 18:44:29.311 902   35.50
      422 35.50
      80 35.50
      400 35.50
      60 35.50
      842 35.50
22/10/2025 18:44:22.297 45   35.465
      45 35.465
      25 35.465
      20 35.465
22/10/2025 18:42:39.742 27   35.47
      5 35.47
      10 35.47
      12 35.47
      27 35.47
22/10/2025 18:42:39.714 30   35.50
      28 35.50
      2 35.50
      30 35.50
22/10/2025 18:41:01.234 8   35.56
      8 35.56
      8 35.56
22/10/2025 18:40:22.905 2   35.555
      2 35.555
      2 35.555
22/10/2025 18:39:33.296 3   35.585
      3 35.585
      3 35.585
22/10/2025 18:39:22.928 11   35.505
      11 35.505
      11 35.505
22/10/2025 18:38:50.958 2   35.565
      2 35.565
      2 35.565
22/10/2025 18:37:07.031 34   35.515
      34 35.515
      34 35.515
22/10/2025 18:34:34.128 15   35.575
      15 35.575
      15 35.575
22/10/2025 18:34:13.904 3   35.575
      3 35.575
      3 35.575
22/10/2025 18:33:06.911 3   35.505
      3 35.505
      3 35.505
22/10/2025 18:32:50.511 1   35.505
      1 35.505
      1 35.505
22/10/2025 18:32:49.707 15   35.575
      15 35.575
      15 35.575
22/10/2025 18:31:57.926 13   35.505
      13 35.505
      13 35.505
22/10/2025 18:31:29.871 6   35.505
      6 35.505
      6 35.505
22/10/2025 18:30:50.117 10   35.505
      10 35.505
      10 35.505
22/10/2025 18:28:33.973 8   35.625
      8 35.625
      8 35.625
22/10/2025 18:26:11.902 9   35.655
      9 35.655
      9 35.655
22/10/2025 18:24:33.568 209   35.54
      209 35.54
      209 35.54
22/10/2025 18:24:19.897 4   35.61
      4 35.61
      4 35.61
22/10/2025 18:23:51.696 2   35.55
      2 35.55
      2 35.55
22/10/2025 18:23:13.890 2   35.565
      2 35.565
      2 35.565
22/10/2025 18:22:13.392 358   35.57
      358 35.57
      358 35.57
22/10/2025 18:21:34.691 3   35.655
      3 35.655
      3 35.655
22/10/2025 18:20:45.583 43   35.665
      43 35.665
      43 35.665
22/10/2025 18:19:28.021 32   35.62
      32 35.62
      32 35.62
22/10/2025 18:19:05.162 25   35.70
      25 35.70
      25 35.70
22/10/2025 18:18:36.065 4   35.705
      4 35.705
      4 35.705
22/10/2025 18:16:56.659 12   35.645
      12 35.645
      12 35.645
22/10/2025 18:14:06.484 16   35.70
      16 35.70
      16 35.70
22/10/2025 18:12:42.940 1   35.625
      1 35.625
      1 35.625
22/10/2025 18:12:37.546 18   35.625
      18 35.625
      18 35.625
22/10/2025 18:12:34.359 240   35.70
      240 35.70
      240 35.70
22/10/2025 18:12:21.851 33   35.62
      33 35.62
      33 35.62
22/10/2025 18:11:34.014 28   35.60
      28 35.60
      28 35.60
22/10/2025 18:11:18.536 1   35.66
      1 35.66
      1 35.66
22/10/2025 18:09:50.090 6   35.68
      6 35.68
      6 35.68
22/10/2025 18:09:38.416 2   35.675
      2 35.675
      2 35.675
22/10/2025 18:08:49.223 70   35.635
      70 35.635
      70 35.635
22/10/2025 18:08:33.723 50   35.635
      50 35.635
      50 35.635
22/10/2025 18:04:14.020 3   35.695
      3 35.695
      3 35.695
22/10/2025 18:00:10.611 13   35.65
      13 35.65
      13 35.65
22/10/2025 17:58:27.539 65   35.71
      65 35.71
      65 35.71
22/10/2025 17:56:34.588 84   35.735
      84 35.735
      84 35.735
22/10/2025 17:56:22.612 1   35.73
      1 35.73
      1 35.73
22/10/2025 17:55:58.448 8   35.67
      8 35.67
      8 35.67
22/10/2025 17:55:57.354 7   35.665
      7 35.665
      7 35.665
22/10/2025 17:55:54.092 5   35.74
      5 35.74
      5 35.74
22/10/2025 17:55:49.190 61   35.75
      61 35.75
      61 35.75
22/10/2025 17:54:53.058 1   35.73
      1 35.73
      1 35.73
22/10/2025 17:54:16.891 42   35.72
      42 35.72
      42 35.72
22/10/2025 17:54:05.067 73   35.635
      73 35.635
      73 35.635
22/10/2025 17:52:06.428 3   35.67
      3 35.67
      3 35.67
22/10/2025 17:51:52.950 3   35.735
      3 35.735
      3 35.735
22/10/2025 17:51:50.598 69   35.74
      53 35.74
      16 35.74
      69 35.74
22/10/2025 17:51:16.620 1   35.74
      1 35.74
      1 35.74
22/10/2025 17:50:41.703 42   35.72
      42 35.72
      42 35.72
22/10/2025 17:49:50.088 57   35.63
      57 35.63
      57 35.63
22/10/2025 17:49:21.255 98   35.705
      98 35.705
      98 35.705
22/10/2025 17:47:41.031 2   35.69
      2 35.69
      2 35.69
22/10/2025 17:47:14.131 273   35.67
      273 35.67
      273 35.67
22/10/2025 17:45:57.332 2   35.59
      2 35.59
      2 35.59
22/10/2025 17:45:47.867 150   35.655
      150 35.655
      150 35.655
22/10/2025 17:44:24.402 2   35.605
      2 35.605
      2 35.605
22/10/2025 17:42:49.694 140   35.61
      140 35.61
      140 35.61
22/10/2025 17:42:39.342 1   35.605
      1 35.605
      1 35.605
22/10/2025 17:41:49.736 11   35.54
      11 35.54
      11 35.54
22/10/2025 17:41:17.124 4   35.61
      4 35.61
      4 35.61
22/10/2025 17:41:08.787 9   35.53
      9 35.53
      9 35.53
22/10/2025 17:40:46.756 28   35.615
      28 35.615
      28 35.615
22/10/2025 17:39:58.678 143   35.505
      143 35.505
      143 35.505
22/10/2025 17:39:12.774 300   35.57
      300 35.57
      300 35.57
22/10/2025 17:38:55.790 9   35.57
      9 35.57
      9 35.57
22/10/2025 17:38:12.610 274   35.505
      274 35.505
      274 35.505
22/10/2025 17:38:12.441 31   35.565
      31 35.565
      31 35.565
22/10/2025 17:37:54.827 5   35.505
      5 35.505
      5 35.505
22/10/2025 17:36:58.187 17   35.58
      17 35.58
      17 35.58
22/10/2025 17:36:18.743 16   35.505
      16 35.505
      16 35.505
22/10/2025 17:36:01.436 70   35.545
      70 35.545
      70 35.545
22/10/2025 17:35:44.568 29   35.57
      29 35.57
      29 35.57
22/10/2025 17:34:58.317 6   35.595
      6 35.595
      6 35.595
22/10/2025 17:34:08.641 3   35.63
      3 35.63
      3 35.63
22/10/2025 17:33:22.868 27   35.545
      27 35.545
      27 35.545
22/10/2025 17:32:58.005 274   35.61
      274 35.61
      274 35.61
22/10/2025 17:32:02.505 21   35.52
      21 35.52
      21 35.52
22/10/2025 17:31:53.693 27   35.51
      27 35.51
      27 35.51
22/10/2025 17:31:45.988 85   35.575
      85 35.575
      85 35.575
22/10/2025 17:31:07.169 274   35.505
      274 35.505
      274 35.505
22/10/2025 17:30:14.376 230   35.54
      230 35.54
      230 35.54
22/10/2025 17:30:12.118 23   35.54
      23 35.54
      23 35.54
22/10/2025 17:29:52.961 23   35.56
      23 35.56
      23 35.56
22/10/2025 17:29:36.573 3   35.55
      3 35.55
      3 35.55
22/10/2025 17:29:11.121 1   35.57
      1 35.57
      1 35.57
22/10/2025 17:28:56.826 146   35.60
      146 35.60
      146 35.60
22/10/2025 17:28:00.411 4   35.60
      4 35.60
      4 35.60
22/10/2025 17:27:52.888 3   35.615
      3 35.615
      3 35.615
22/10/2025 17:27:17.038 15   35.61
      15 35.61
      15 35.61
22/10/2025 17:25:03.156 10   35.60
      10 35.60
      10 35.60
22/10/2025 17:24:21.266 13   35.56
      13 35.56
      13 35.56
22/10/2025 17:23:37.742 15   35.555
      15 35.555
      15 35.555
22/10/2025 17:23:23.398 3   35.56
      3 35.56
      3 35.56
22/10/2025 17:23:07.791 30   35.57
      30 35.57
      30 35.57
22/10/2025 17:22:50.073 10   35.61
      10 35.61
      10 35.61
22/10/2025 17:22:13.047 505   35.60
      5 35.60
      505 35.60
      500 35.60
22/10/2025 17:21:45.163 73   35.625
      73 35.625
      73 35.625
22/10/2025 17:21:17.081 10   35.65
      10 35.65
      10 35.65
22/10/2025 17:21:15.223 20   35.65
      20 35.65
      3 35.65
      17 35.65
22/10/2025 17:21:04.033 1   35.66
      1 35.66
      1 35.66
22/10/2025 17:19:37.524 167   35.71
      167 35.71
      167 35.71
22/10/2025 17:18:33.053 3   35.71
      3 35.71
      3 35.71
22/10/2025 17:17:36.499 10   35.70
      10 35.70
      10 35.70
22/10/2025 17:17:32.106 55   35.705
      55 35.705
      55 35.705
22/10/2025 17:15:15.640 3 225   35.75
      3 225 35.75
      3 225 35.75
22/10/2025 17:14:36.397 3   35.75
      3 35.75
      3 35.75
22/10/2025 17:14:23.521 1   35.765
      1 35.765
      1 35.765
22/10/2025 17:14:19.601 1   35.755
      1 35.755
      1 35.755
22/10/2025 17:06:42.534 3   35.82
      3 35.82
      3 35.82
22/10/2025 17:05:59.673 4   35.825
      4 35.825
      4 35.825
22/10/2025 17:05:37.026 14   35.815
      14 35.815
      14 35.815

       

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