iShs Core S&P 500 UC.ETF USDD

1116

1047

58.50

       

Date Time Volume Order Volume Price
01/12/2025 21:56:53.592 257   58.50
      257 58.50
      257 58.50
01/12/2025 21:20:47.260 1   58.5982
      1 58.5982
      1 58.5982
01/12/2025 21:19:18.264 1   58.5725
      1 58.5725
      1 58.5725
01/12/2025 21:19:05.534 2   58.5377
      2 58.5377
      2 58.5377
01/12/2025 21:01:58.637 254   58.5313
      254 58.5313
      254 58.5313
01/12/2025 20:58:39.941 3   58.552
      3 58.552
      3 58.552
01/12/2025 20:58:16.788 2   58.579
      2 58.579
      2 58.579
01/12/2025 20:57:09.359 2   58.5701
      2 58.5701
      2 58.5701
01/12/2025 20:55:29.194 59   58.5742
      59 58.5742
      59 58.5742
01/12/2025 20:54:31.331 18   58.5926
      18 58.5926
      18 58.5926
01/12/2025 20:54:17.824 1   58.5864
      1 58.5864
      1 58.5864
01/12/2025 20:53:40.096 6   58.5754
      6 58.5754
      6 58.5754
01/12/2025 20:51:48.377 1   58.5607
      1 58.5607
      1 58.5607
01/12/2025 20:51:23.916 138   58.5231
      138 58.5231
      120 58.5231
      18 58.5231
01/12/2025 20:50:11.948 3   58.5298
      3 58.5298
      3 58.5298
01/12/2025 20:49:58.047 1   58.5697
      1 58.5697
      1 58.5697
01/12/2025 20:47:09.659 2   58.5647
      2 58.5647
      2 58.5647
01/12/2025 20:43:38.887 1   58.5936
      1 58.5936
      1 58.5936
01/12/2025 20:43:00.339 1   58.5841
      1 58.5841
      1 58.5841
01/12/2025 20:42:19.677 1   58.5913
      1 58.5913
      1 58.5913
01/12/2025 20:41:45.358 1   58.568
      1 58.568
      1 58.568
01/12/2025 20:40:46.711 10   58.6284
      10 58.6284
      10 58.6284
01/12/2025 20:34:02.030 7   58.5695
      7 58.5695
      7 58.5695
01/12/2025 20:33:26.921 2   58.5019
      2 58.5019
      2 58.5019
01/12/2025 20:31:39.736 3   58.5625
      3 58.5625
      3 58.5625
01/12/2025 20:31:11.169 2   58.5996
      2 58.5996
      2 58.5996
01/12/2025 20:27:41.619 2   58.6373
      2 58.6373
      2 58.6373
01/12/2025 20:21:58.667 50   58.63
      50 58.63
      50 58.63
01/12/2025 20:20:34.141 2   58.6878
      2 58.6878
      2 58.6878
01/12/2025 20:18:18.961 5   58.6855
      5 58.6855
      5 58.6855
01/12/2025 20:15:11.041 3   58.6716
      3 58.6716
      3 58.6716
01/12/2025 20:15:01.886 1   58.7166
      1 58.7166
      1 58.7166
01/12/2025 20:12:34.742 9   58.689
      9 58.689
      9 58.689
01/12/2025 20:11:44.013 1   58.7072
      1 58.7072
      1 58.7072
01/12/2025 20:11:24.186 170   58.6731
      170 58.6731
      170 58.6731
01/12/2025 20:06:59.385 1   58.7201
      1 58.7201
      1 58.7201
01/12/2025 20:04:25.297 1   58.7269
      1 58.7269
      1 58.7269
01/12/2025 20:02:19.509 1   58.7216
      1 58.7216
      1 58.7216
01/12/2025 20:02:00.986 41   58.6867
      41 58.6867
      41 58.6867
01/12/2025 20:00:48.511 1   58.7487
      1 58.7487
      1 58.7487
01/12/2025 20:00:22.948 1   58.7276
      1 58.7276
      1 58.7276
01/12/2025 20:00:20.627 4   58.7314
      4 58.7314
      4 58.7314
01/12/2025 19:55:10.649 3   58.7286
      3 58.7286
      3 58.7286
01/12/2025 19:54:40.459 1   58.7692
      1 58.7692
      1 58.7692
01/12/2025 19:52:43.304 70   58.7333
      70 58.7333
      70 58.7333
01/12/2025 19:52:13.642 1   58.7783
      1 58.7783
      1 58.7783
01/12/2025 19:51:57.089 50   58.7336
      50 58.7336
      50 58.7336
01/12/2025 19:51:29.356 3   58.7367
      3 58.7367
      3 58.7367
01/12/2025 19:41:30.153 2   58.7476
      2 58.7476
      2 58.7476
01/12/2025 19:40:22.391 1   58.7541
      1 58.7541
      1 58.7541
01/12/2025 19:37:40.039 18   58.7565
      4 58.7565
      18 58.7565
      14 58.7565
01/12/2025 19:30:13.984 1   58.7097
      1 58.7097
      1 58.7097
01/12/2025 19:26:19.663 5   58.7114
      5 58.7114
      5 58.7114
01/12/2025 19:23:35.205 7   58.6854
      7 58.6854
      7 58.6854
01/12/2025 19:22:13.512 11   58.6777
      11 58.6777
      11 58.6777
01/12/2025 19:22:06.980 2   58.7113
      2 58.7113
      2 58.7113
01/12/2025 19:19:42.992 3   58.7113
      3 58.7113
      3 58.7113
01/12/2025 19:18:52.576 1   58.7006
      1 58.7006
      1 58.7006
01/12/2025 19:18:27.620 1   58.6966
      1 58.6966
      1 58.6966
01/12/2025 19:16:41.636 1   58.7101
      1 58.7101
      1 58.7101
01/12/2025 19:13:22.050 69   58.7156
      69 58.7156
      69 58.7156
01/12/2025 19:10:39.687 3   58.6545
      3 58.6545
      3 58.6545
01/12/2025 19:10:33.555 1   58.6863
      1 58.6863
      1 58.6863
01/12/2025 19:07:47.211 4   58.676
      4 58.676
      4 58.676
01/12/2025 19:06:32.442 1   58.6725
      1 58.6725
      1 58.6725
01/12/2025 19:06:00.949 34   58.6784
      34 58.6784
      34 58.6784
01/12/2025 19:05:40.326 1   58.6745
      1 58.6745
      1 58.6745
01/12/2025 19:05:21.316 2   58.6848
      2 58.6848
      2 58.6848
01/12/2025 19:05:09.533 70   58.6496
      70 58.6496
      70 58.6496
01/12/2025 19:01:52.374 3   58.6564
      3 58.6564
      3 58.6564
01/12/2025 18:59:19.505 1   58.6665
      1 58.6665
      1 58.6665
01/12/2025 18:58:49.518 11   58.6385
      11 58.6385
      11 58.6385
01/12/2025 18:57:10.580 3   58.6337
      3 58.6337
      3 58.6337
01/12/2025 18:56:48.939 2   58.6533
      2 58.6533
      2 58.6533
01/12/2025 18:56:36.558 1   58.6638
      1 58.6638
      1 58.6638
01/12/2025 18:56:17.834 41   58.6382
      41 58.6382
      41 58.6382
01/12/2025 18:55:15.122 1   58.6751
      1 58.6751
      1 58.6751
01/12/2025 18:46:39.016 2   58.6946
      2 58.6946
      2 58.6946
01/12/2025 18:46:01.988 86   58.6986
      86 58.6986
      86 58.6986
01/12/2025 18:44:05.647 87   58.6211
      87 58.6211
      87 58.6211
01/12/2025 18:43:05.252 4   58.6131
      4 58.6131
      4 58.6131
01/12/2025 18:38:57.577 18   58.5814
      18 58.5814
      18 58.5814
01/12/2025 18:35:19.096 1   58.6341
      1 58.6341
      1 58.6341
01/12/2025 18:35:10.737 3   58.6272
      3 58.6272
      3 58.6272
01/12/2025 18:34:48.794 1   58.5897
      1 58.5897
      1 58.5897
01/12/2025 18:33:39.895 1 710   58.6221
      1 710 58.6221
      1 710 58.6221
01/12/2025 18:33:07.437 1   58.6124
      1 58.6124
      1 58.6124
01/12/2025 18:30:48.854 10   58.611
      10 58.611
      10 58.611
01/12/2025 18:24:13.040 12   58.5873
      12 58.5873
      12 58.5873
01/12/2025 18:22:25.651 1   58.5919
      1 58.5919
      1 58.5919
01/12/2025 18:22:18.214 14   58.5865
      14 58.5865
      14 58.5865
01/12/2025 18:21:53.263 1   58.6254
      1 58.6254
      1 58.6254
01/12/2025 18:20:53.281 1   58.6169
      1 58.6169
      1 58.6169
01/12/2025 18:19:41.198 175   58.5802
      175 58.5802
      175 58.5802
01/12/2025 18:18:02.281 3   58.6369
      3 58.6369
      3 58.6369
01/12/2025 18:17:14.770 2   58.634
      2 58.634
      2 58.634
01/12/2025 18:16:44.271 3   58.6296
      3 58.6296
      3 58.6296
01/12/2025 18:13:32.062 1   58.6284
      1 58.6284
      1 58.6284
01/12/2025 18:11:16.802 1   58.6378
      1 58.6378
      1 58.6378
01/12/2025 18:07:30.259 3   58.6801
      3 58.6801
      3 58.6801
01/12/2025 18:04:36.960 2   58.6557
      2 58.6557
      2 58.6557
01/12/2025 18:03:30.003 2   58.6079
      2 58.6079
      2 58.6079
01/12/2025 18:02:26.936 1   58.6278
      1 58.6278
      1 58.6278
01/12/2025 18:02:18.686 1   58.6328
      1 58.6328
      1 58.6328
01/12/2025 18:01:54.327 1   58.6239
      1 58.6239
      1 58.6239
01/12/2025 18:00:06.355 85   58.6478
      85 58.6478
      85 58.6478
01/12/2025 17:59:40.198 2   58.6052
      2 58.6052
      2 58.6052
01/12/2025 17:58:34.811 10   58.6325
      10 58.6325
      10 58.6325
01/12/2025 17:54:50.254 220   58.6445
      220 58.6445
      220 58.6445
01/12/2025 17:54:42.110 2   58.6464
      2 58.6464
      2 58.6464
01/12/2025 17:53:32.854 9   58.6539
      9 58.6539
      9 58.6539
01/12/2025 17:53:31.548 2   58.6176
      2 58.6176
      2 58.6176
01/12/2025 17:48:47.907 3   58.6393
      3 58.6393
      3 58.6393
01/12/2025 17:48:16.916 3   58.6832
      3 58.6832
      3 58.6832
01/12/2025 17:47:55.989 2   58.6855
      2 58.6855
      2 58.6855
01/12/2025 17:47:40.388 3   58.6499
      3 58.6499
      3 58.6499
01/12/2025 17:47:30.927 2   58.6465
      2 58.6465
      2 58.6465
01/12/2025 17:47:13.722 4   58.6856
      4 58.6856
      4 58.6856
01/12/2025 17:46:28.124 5   58.6727
      5 58.6727
      5 58.6727
01/12/2025 17:46:23.536 25   58.6326
      25 58.6326
      25 58.6326
01/12/2025 17:46:09.709 50   58.628
      50 58.628
      50 58.628
01/12/2025 17:44:49.775 2   58.6193
      2 58.6193
      2 58.6193
01/12/2025 17:43:29.133 1   58.6137
      1 58.6137
      1 58.6137
01/12/2025 17:43:08.602 30   58.6543
      30 58.6543
      30 58.6543
01/12/2025 17:38:25.757 9   58.5462
      7 58.5462
      9 58.5462
      2 58.5462
01/12/2025 17:33:23.655 75   58.577
      75 58.577
      75 58.577
01/12/2025 17:27:07.245 18   58.5521
      18 58.5521
      18 58.5521
01/12/2025 17:24:22.164 3   58.5219
      3 58.5219
      3 58.5219
01/12/2025 17:22:26.418 9   58.5319
      9 58.5319
      9 58.5319
01/12/2025 17:21:47.259 3   58.5539
      3 58.5539
      3 58.5539
01/12/2025 17:20:07.771 85   58.5139
      85 58.5139
      85 58.5139
01/12/2025 17:19:11.003 3   58.4881
      3 58.4881
      3 58.4881
01/12/2025 17:19:04.666 1   58.5139
      1 58.5139
      1 58.5139
01/12/2025 17:19:03.359 4   58.5139
      4 58.5139
      4 58.5139
01/12/2025 17:14:11.986 1   58.5159
      1 58.5159
      1 58.5159
01/12/2025 17:13:38.263 1   58.5039
      1 58.5039
      1 58.5039
01/12/2025 17:08:37.369 3   58.4739
      3 58.4739
      3 58.4739
01/12/2025 17:08:26.504 2   58.4799
      2 58.4799
      2 58.4799
01/12/2025 17:08:10.904 3   58.4761
      3 58.4761
      3 58.4761
01/12/2025 17:07:56.208 5   58.4799
      5 58.4799
      5 58.4799
01/12/2025 17:07:53.193 18   58.4759
      18 58.4759
      18 58.4759
01/12/2025 17:07:15.023 20   58.4841
      20 58.4841
      20 58.4841
01/12/2025 17:05:52.389 2   58.5419
      2 58.5419
      2 58.5419
01/12/2025 17:05:47.855 1   58.5479
      1 58.5479
      1 58.5479
01/12/2025 17:03:40.235 1   58.5441
      1 58.5441
      1 58.5441
01/12/2025 17:03:22.111 100   58.5441
      100 58.5441
      100 58.5441
01/12/2025 17:02:50.809 1   58.5719
      1 58.5719
      1 58.5719
01/12/2025 17:02:49.009 45   58.5561
      45 58.5561
      45 58.5561
01/12/2025 16:59:29.872 1   58.5659
      1 58.5659
      1 58.5659
01/12/2025 16:57:07.556 3   58.5759
      3 58.5759
      3 58.5759
01/12/2025 16:51:06.924 9   58.4759
      9 58.4759
      9 58.4759
01/12/2025 16:49:55.049 1   58.4499
      1 58.4499
      1 58.4499
01/12/2025 16:47:32.828 11   58.4359
      11 58.4359
      11 58.4359
01/12/2025 16:46:26.714 213   58.4581
      213 58.4581
      213 58.4581
01/12/2025 16:46:17.715 10   58.4601
      10 58.4601
      10 58.4601
01/12/2025 16:45:53.953 1 200   58.4679
      1 200 58.4679
      1 200 58.4679
01/12/2025 16:37:06.283 87   58.4139
      87 58.4139
      87 58.4139
01/12/2025 16:36:59.300 1   58.3999
      1 58.3999
      1 58.3999
01/12/2025 16:36:07.929 2   58.3779
      2 58.3779
      2 58.3779
01/12/2025 16:34:10.481 3   58.3461
      3 58.3461
      3 58.3461
01/12/2025 16:33:37.570 1   58.3959
      1 58.3959
      1 58.3959
01/12/2025 16:32:14.820 174   58.3959
      174 58.3959
      174 58.3959
01/12/2025 16:26:38.040 2   58.4119
      2 58.4119
      2 58.4119
01/12/2025 16:26:25.235 2   58.4159
      2 58.4159
      2 58.4159
01/12/2025 16:25:10.036 2   58.3541
      2 58.3541
      2 58.3541
01/12/2025 16:21:29.391 1   58.4122
      1 58.4122
      1 58.4122
01/12/2025 16:20:26.223 581   58.4579
      581 58.4579
      581 58.4579
01/12/2025 16:19:59.769 2   58.4779
      2 58.4779
      2 58.4779
01/12/2025 16:19:48.981 7   58.4601
      7 58.4601
      7 58.4601
01/12/2025 16:19:44.065 1   58.4779
      1 58.4779
      1 58.4779
01/12/2025 16:17:09.760 359   58.4859
      359 58.4859
      359 58.4859
01/12/2025 16:15:04.373 3   58.4699
      3 58.4699
      3 58.4699
01/12/2025 16:14:16.115 125   58.4901
      125 58.4901
      125 58.4901
01/12/2025 16:14:08.007 2   58.4861
      2 58.4861
      2 58.4861
01/12/2025 16:12:04.492 4   58.4819
      4 58.4819
      4 58.4819
01/12/2025 16:11:06.668 2   58.4819
      2 58.4819
      2 58.4819
01/12/2025 16:10:39.927 2   58.4541
      2 58.4541
      2 58.4541
01/12/2025 16:10:17.692 1   58.4499
      1 58.4499
      1 58.4499
01/12/2025 16:10:17.614 3   58.4499
      3 58.4499
      3 58.4499
01/12/2025 16:06:47.188 1   58.4621
      1 58.4621
      1 58.4621
01/12/2025 16:05:46.125 1   58.4541
      1 58.4541
      1 58.4541
01/12/2025 16:04:36.798 34   58.4619
      34 58.4619
      34 58.4619
01/12/2025 16:02:40.041 3   58.5021
      3 58.5021
      3 58.5021
01/12/2025 16:02:26.340 50   58.5219
      50 58.5219
      50 58.5219
01/12/2025 16:02:09.043 1   58.5219
      1 58.5219
      1 58.5219
01/12/2025 16:01:24.520 60   58.5179
      60 58.5179
      60 58.5179
01/12/2025 16:00:30.815 1   58.5239
      1 58.5239
      1 58.5239
01/12/2025 16:00:24.271 2   58.5399
      2 58.5399
      2 58.5399
01/12/2025 16:00:17.262 250   58.5659
      250 58.5659
      250 58.5659
01/12/2025 16:00:17.188 1 000   58.5041
      1 000 58.5041
      1 000 58.5041
01/12/2025 16:00:01.091 39   58.5799
      39 58.5799
      39 58.5799
01/12/2025 15:58:51.470 350   58.5199
      350 58.5199
      350 58.5199
01/12/2025 15:57:49.442 1   58.5539
      1 58.5539
      1 58.5539
01/12/2025 15:57:45.821 2   58.5539
      2 58.5539
      2 58.5539
01/12/2025 15:57:32.038 1   58.5361
      1 58.5361
      1 58.5361
01/12/2025 15:56:39.816 3   58.5581
      3 58.5581
      3 58.5581
01/12/2025 15:56:33.170 4   58.5619
      4 58.5619
      4 58.5619
01/12/2025 15:56:01.960 102   58.5499
      102 58.5499
      102 58.5499
01/12/2025 15:54:57.666 24   58.50
      24 58.50
      24 58.50
01/12/2025 15:54:55.539 5   58.5059
      5 58.5059
      5 58.5059
01/12/2025 15:54:40.336 1   58.4999
      1 58.4999
      1 58.4999
01/12/2025 15:53:42.154 5   58.4999
      5 58.4999
      5 58.4999
01/12/2025 15:51:35.223 2   58.46
      2 58.46
      2 58.46
01/12/2025 15:50:29.648 1   58.4419
      1 58.4419
      1 58.4419
01/12/2025 15:48:39.883 4   58.4281
      4 58.4281
      4 58.4281
01/12/2025 15:47:45.427 12   58.4121
      12 58.4121
      12 58.4121
01/12/2025 15:47:41.078 2   58.4219
      2 58.4219
      2 58.4219
01/12/2025 15:46:34.331 1   58.3919
      1 58.3919
      1 58.3919
01/12/2025 15:44:46.673 6   58.3299
      6 58.3299
      6 58.3299
01/12/2025 15:43:33.965 2   58.2939
      2 58.2939
      2 58.2939
01/12/2025 15:43:09.030 4   58.3359
      4 58.3359
      4 58.3359
01/12/2025 15:42:25.555 9   58.3459
      9 58.3459
      9 58.3459
01/12/2025 15:42:08.619 2   58.3499
      2 58.3499
      2 58.3499
01/12/2025 15:41:17.372 2   58.3179
      2 58.3179
      2 58.3179
01/12/2025 15:41:11.535 1   58.3279
      1 58.3279
      1 58.3279
01/12/2025 15:40:21.214 2   58.3559
      2 58.3559
      2 58.3559
01/12/2025 15:39:14.171 1   58.4059
      1 58.4059
      1 58.4059
01/12/2025 15:39:13.299 25   58.3999
      25 58.3999
      25 58.3999
01/12/2025 15:39:09.439 3   58.3881
      3 58.3881
      3 58.3881
01/12/2025 15:39:04.807 52   58.4259
      52 58.4259
      52 58.4259
01/12/2025 15:38:52.172 1   58.4221
      1 58.4221
      1 58.4221
01/12/2025 15:38:05.616 2 553   58.4359
      2 553 58.4359
      2 553 58.4359
01/12/2025 15:36:00.986 4   58.3899
      4 58.3899
      4 58.3899
01/12/2025 15:34:07.529 1   58.3539
      1 58.3539
      1 58.3539
01/12/2025 15:33:26.764 6   58.3401
      6 58.3401
      6 58.3401
01/12/2025 15:30:24.494 2   58.3319
      2 58.3319
      2 58.3319
01/12/2025 15:28:56.540 4   58.3059
      4 58.3059
      4 58.3059
01/12/2025 15:28:07.619 1   58.3079
      1 58.3079
      1 58.3079
01/12/2025 15:27:45.175 1   58.2999
      1 58.2999
      1 58.2999
01/12/2025 15:26:44.185 1   58.3059
      1 58.3059
      1 58.3059
01/12/2025 15:22:40.873 3   58.3041
      3 58.3041
      3 58.3041
01/12/2025 15:22:31.611 18   58.3239
      18 58.3239
      18 58.3239
01/12/2025 15:19:36.097 1   58.3079
      1 58.3079
      1 58.3079
01/12/2025 15:17:41.616 1   58.3279
      1 58.3279
      1 58.3279
01/12/2025 15:14:21.302 9   58.3679
      9 58.3679
      9 58.3679
01/12/2025 15:14:06.704 35   58.3619
      35 58.3619
      35 58.3619
01/12/2025 15:13:55.851 32   58.3539
      32 58.3539
      32 58.3539
01/12/2025 15:13:46.278 1   58.3281
      1 58.3281
      1 58.3281
01/12/2025 15:13:11.141 4   58.3359
      4 58.3359
      4 58.3359
01/12/2025 15:12:12.583 12   58.3241
      12 58.3241
      12 58.3241
01/12/2025 15:10:27.616 137   58.3141
      137 58.3141
      137 58.3141
01/12/2025 15:10:07.345 1   58.3141
      1 58.3141
      1 58.3141
01/12/2025 15:09:43.983 1   58.3139
      1 58.3139
      1 58.3139
01/12/2025 15:07:40.560 3   58.2921
      3 58.2921
      3 58.2921
01/12/2025 15:07:28.885 3   58.3059
      3 58.3059
      3 58.3059
01/12/2025 15:04:18.910 35   58.2879
      35 58.2879
      35 58.2879
01/12/2025 15:03:32.097 7   58.2959
      7 58.2959
      7 58.2959
01/12/2025 15:01:53.046 4   58.2979
      4 58.2979
      4 58.2979
01/12/2025 15:00:40.056 1   58.2859
      1 58.2859
      1 58.2859
01/12/2025 14:59:52.144 3   58.2839
      3 58.2839
      3 58.2839
01/12/2025 14:58:30.933 4   58.2759
      4 58.2759
      4 58.2759
01/12/2025 14:58:00.034 1   58.2481
      1 58.2481
      1 58.2481
01/12/2025 14:56:12.537 9   58.2341
      9 58.2341
      9 58.2341
01/12/2025 14:56:06.101 1   58.2439
      1 58.2439
      1 58.2439
01/12/2025 14:55:54.350 2   58.2439
      2 58.2439
      2 58.2439
01/12/2025 14:54:18.991 1   58.2519
      1 58.2519
      1 58.2519
01/12/2025 14:53:35.509 2   58.2441
      2 58.2441
      2 58.2441
01/12/2025 14:52:09.457 3   58.2501
      3 58.2501
      3 58.2501
01/12/2025 14:51:59.998 9   58.2579
      9 58.2579
      9 58.2579
01/12/2025 14:51:35.831 1   58.2539
      1 58.2539
      1 58.2539
01/12/2025 14:51:10.554 100   58.2579
      100 58.2579
      100 58.2579
01/12/2025 14:50:39.440 2   58.2619
      2 58.2619
      2 58.2619
01/12/2025 14:46:34.736 4   58.2679
      4 58.2679
      4 58.2679
01/12/2025 14:44:16.615 4   58.2759
      4 58.2759
      4 58.2759
01/12/2025 14:43:44.200 172   58.2779
      172 58.2779
      172 58.2779
01/12/2025 14:43:13.099 17   58.2641
      17 58.2641
      17 58.2641
01/12/2025 14:41:09.396 3   58.2621
      3 58.2621
      3 58.2621
01/12/2025 14:40:46.722 3   58.2539
      3 58.2539
      3 58.2539
01/12/2025 14:39:52.639 6   58.2659
      6 58.2659
      6 58.2659
01/12/2025 14:38:08.582 1   58.2421
      1 58.2421
      1 58.2421
01/12/2025 14:37:07.887 9   58.2799
      9 58.2799
      9 58.2799
01/12/2025 14:36:54.312 18   58.2681
      18 58.2681
      18 58.2681
01/12/2025 14:35:31.655 6   58.2619
      6 58.2619
      6 58.2619
01/12/2025 14:34:59.138 5   58.2779
      5 58.2779
      5 58.2779
01/12/2025 14:34:10.087 3   58.2601
      3 58.2601
      3 58.2601
01/12/2025 14:33:57.895 2   58.2699
      2 58.2699
      2 58.2699
01/12/2025 14:33:38.781 1   58.2619
      1 58.2619
      1 58.2619
01/12/2025 14:33:13.894 8   58.2479
      8 58.2479
      8 58.2479
01/12/2025 14:30:31.727 1   58.2659
      1 58.2659
      1 58.2659
01/12/2025 14:29:33.625 14   58.2719
      14 58.2719
      14 58.2719
01/12/2025 14:29:14.302 2   58.2799
      2 58.2799
      2 58.2799
01/12/2025 14:26:41.686 1   58.2859
      1 58.2859
      1 58.2859
01/12/2025 14:21:13.402 2   58.2859
      2 58.2859
      2 58.2859
01/12/2025 14:20:10.339 3   58.2641
      3 58.2641
      3 58.2641
01/12/2025 14:19:38.035 1   58.2659
      1 58.2659
      1 58.2659
01/12/2025 14:16:34.806 4   58.2639
      4 58.2639
      4 58.2639
01/12/2025 14:15:02.072 4   58.2519
      4 58.2519
      4 58.2519
01/12/2025 14:14:37.617 1   58.2519
      1 58.2519
      1 58.2519
01/12/2025 14:14:27.054 1   58.2539
      1 58.2539
      1 58.2539
01/12/2025 14:14:13.649 3   58.2401
      3 58.2401
      3 58.2401
01/12/2025 14:13:24.003 3   58.2459
      3 58.2459
      3 58.2459
01/12/2025 14:12:53.700 1   58.2281
      1 58.2281
      1 58.2281
01/12/2025 14:08:24.692 3   58.2259
      3 58.2259
      3 58.2259
01/12/2025 14:07:48.736 3 000   58.2121
      3 000 58.2121
      3 000 58.2121
01/12/2025 14:05:58.382 87   58.1601
      87 58.1601
      87 58.1601
01/12/2025 14:05:54.172 1   58.1759
      1 58.1759
      1 58.1759
01/12/2025 14:05:52.684 239   58.1641
      239 58.1641
      239 58.1641
01/12/2025 14:04:17.273 45   58.2019
      45 58.2019
      45 58.2019
01/12/2025 14:00:50.702 2   58.2019
      2 58.2019
      2 58.2019
01/12/2025 14:00:10.148 3   58.1901
      3 58.1901
      3 58.1901
01/12/2025 13:59:47.908 2   58.1919
      2 58.1919
      2 58.1919
01/12/2025 13:59:11.361 146   58.1819
      146 58.1819
      146 58.1819
01/12/2025 13:58:23.348 3   58.1879
      3 58.1879
      3 58.1879
01/12/2025 13:57:02.500 7   58.1939
      7 58.1939
      7 58.1939
01/12/2025 13:55:55.071 1   58.1959
      1 58.1959
      1 58.1959
01/12/2025 13:54:23.039 5   58.2299
      5 58.2299
      5 58.2299
01/12/2025 13:54:15.904 1   58.2281
      1 58.2281
      1 58.2281
01/12/2025 13:52:37.281 9   58.2259
      9 58.2259
      9 58.2259
01/12/2025 13:52:19.134 17   58.2081
      17 58.2081
      17 58.2081
01/12/2025 13:51:27.243 4   58.1901
      4 58.1901
      4 58.1901
01/12/2025 13:51:24.713 6   58.2039
      6 58.2039
      6 58.2039
01/12/2025 13:51:18.779 1   58.2039
      1 58.2039
      1 58.2039
01/12/2025 13:50:26.823 350   58.1961
      350 58.1961
      350 58.1961
01/12/2025 13:48:34.793 1   58.20
      1 58.20
      1 58.20
01/12/2025 13:47:12.502 1   58.2341
      1 58.2341
      1 58.2341
01/12/2025 13:45:23.412 13   58.2539
      13 58.2539
      13 58.2539
01/12/2025 13:44:46.252 1   58.2479
      1 58.2479
      1 58.2479
01/12/2025 13:42:36.664 3   58.2619
      3 58.2619
      3 58.2619
01/12/2025 13:41:09.031 1   58.2581
      1 58.2581
      1 58.2581
01/12/2025 13:39:28.257 3   58.2599
      3 58.2599
      3 58.2599
01/12/2025 13:38:45.080 9   58.2599
      9 58.2599
      9 58.2599
01/12/2025 13:37:39.575 1   58.2579
      1 58.2579
      1 58.2579
01/12/2025 13:36:13.006 5   58.2599
      5 58.2599
      5 58.2599
01/12/2025 13:32:29.705 2   58.2759
      2 58.2759
      2 58.2759
01/12/2025 13:32:26.967 3   58.2601
      3 58.2601
      3 58.2601
01/12/2025 13:30:27.575 1   58.2799
      1 58.2799
      1 58.2799
01/12/2025 13:30:18.421 1   58.2759
      1 58.2759
      1 58.2759
01/12/2025 13:30:04.134 1   58.2779
      1 58.2779
      1 58.2779
01/12/2025 13:29:55.384 3   58.2741
      3 58.2741
      3 58.2741
01/12/2025 13:29:46.027 1   58.2741
      1 58.2741
      1 58.2741
01/12/2025 13:24:39.388 3   58.2801
      3 58.2801
      3 58.2801
01/12/2025 13:24:26.208 1   58.2899
      1 58.2899
      1 58.2899
01/12/2025 13:23:38.402 2   58.3059
      2 58.3059
      2 58.3059

       

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