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

958

900

30.625

       

Date Time Volume Order Volume Price
01/07/2025 21:52:03.963 35   30.625
      35 30.625
      35 30.625
01/07/2025 21:44:53.583 6   30.61
      6 30.61
      6 30.61
01/07/2025 21:38:20.438 71   30.53
      71 30.53
      71 30.53
01/07/2025 21:35:09.315 3   30.555
      3 30.555
      3 30.555
01/07/2025 21:26:49.803 35   30.575
      35 30.575
      35 30.575
01/07/2025 21:24:16.247 230   30.56
      230 30.56
      230 30.56
01/07/2025 21:18:49.990 15   30.58
      15 30.58
      15 30.58
01/07/2025 21:17:43.811 65   30.58
      65 30.58
      65 30.58
01/07/2025 21:08:55.126 1   30.505
      1 30.505
      1 30.505
01/07/2025 21:07:15.093 22   30.515
      22 30.515
      22 30.515
01/07/2025 21:06:06.474 40   30.51
      40 30.51
      40 30.51
01/07/2025 20:58:47.103 1   30.64
      1 30.64
      1 30.64
01/07/2025 20:57:50.391 200   30.635
      200 30.635
      200 30.635
01/07/2025 20:56:24.442 108   30.595
      108 30.595
      16 30.595
      92 30.595
01/07/2025 20:52:47.166 600   30.675
      600 30.675
      600 30.675
01/07/2025 20:47:49.632 13   30.695
      13 30.695
      13 30.695
01/07/2025 20:43:29.286 2   30.645
      2 30.645
      2 30.645
01/07/2025 20:41:50.709 2   30.65
      2 30.65
      2 30.65
01/07/2025 20:38:14.265 1   30.685
      1 30.685
      1 30.685
01/07/2025 20:38:13.154 2   30.69
      2 30.69
      2 30.69
01/07/2025 20:37:44.475 3   30.645
      3 30.645
      3 30.645
01/07/2025 20:36:58.502 6   30.70
      6 30.70
      6 30.70
01/07/2025 20:36:23.888 10   30.64
      10 30.64
      10 30.64
01/07/2025 20:33:41.044 4   30.725
      4 30.725
      4 30.725
01/07/2025 20:32:30.019 20   30.715
      20 30.715
      20 30.715
01/07/2025 20:30:42.558 1   30.695
      1 30.695
      1 30.695
01/07/2025 20:26:48.890 70   30.71
      70 30.71
      70 30.71
01/07/2025 20:26:07.753 130   30.65
      130 30.65
      130 30.65
01/07/2025 20:24:24.653 26   30.645
      26 30.645
      14 30.645
      12 30.645
01/07/2025 20:24:01.632 1   30.70
      1 30.70
      1 30.70
01/07/2025 20:22:25.865 1   30.715
      1 30.715
      1 30.715
01/07/2025 20:22:07.360 1   30.715
      1 30.715
      1 30.715
01/07/2025 20:21:08.401 1   30.71
      1 30.71
      1 30.71
01/07/2025 20:20:31.480 1   30.705
      1 30.705
      1 30.705
01/07/2025 20:20:19.904 6   30.70
      6 30.70
      6 30.70
01/07/2025 20:19:53.060 5   30.65
      5 30.65
      5 30.65
01/07/2025 20:14:59.180 3   30.645
      3 30.645
      3 30.645
01/07/2025 20:14:51.124 1   30.70
      1 30.70
      1 30.70
01/07/2025 20:14:20.840 4   30.705
      4 30.705
      4 30.705
01/07/2025 20:06:29.014 600   30.715
      600 30.715
      600 30.715
01/07/2025 20:05:12.352 1   30.715
      1 30.715
      1 30.715
01/07/2025 20:04:40.153 325   30.72
      325 30.72
      325 30.72
01/07/2025 20:01:00.538 6   30.67
      6 30.67
      6 30.67
01/07/2025 19:57:40.475 8   30.715
      8 30.715
      8 30.715
01/07/2025 19:57:21.240 3   30.66
      3 30.66
      3 30.66
01/07/2025 19:56:34.675 1   30.72
      1 30.72
      1 30.72
01/07/2025 19:55:41.682 17   30.66
      1 30.66
      16 30.66
      17 30.66
01/07/2025 19:55:31.603 2   30.72
      2 30.72
      2 30.72
01/07/2025 19:52:28.930 5   30.715
      5 30.715
      5 30.715
01/07/2025 19:52:07.483 9   30.72
      9 30.72
      9 30.72
01/07/2025 19:51:55.112 9   30.725
      9 30.725
      9 30.725
01/07/2025 19:49:08.884 1   30.695
      1 30.695
      1 30.695
01/07/2025 19:49:05.658 1   30.695
      1 30.695
      1 30.695
01/07/2025 19:47:38.131 750   30.63
      750 30.63
      414 30.63
      336 30.63
01/07/2025 19:47:04.852 51   30.65
      51 30.65
      51 30.65
01/07/2025 19:45:32.535 1   30.695
      1 30.695
      1 30.695
01/07/2025 19:43:58.755 10   30.695
      10 30.695
      10 30.695
01/07/2025 19:41:42.324 32   30.685
      32 30.685
      32 30.685
01/07/2025 19:41:27.230 5   30.69
      5 30.69
      5 30.69
01/07/2025 19:40:07.428 1   30.695
      1 30.695
      1 30.695
01/07/2025 19:39:20.042 3   30.63
      3 30.63
      3 30.63
01/07/2025 19:38:30.124 2   30.685
      2 30.685
      2 30.685
01/07/2025 19:37:54.953 10   30.675
      10 30.675
      10 30.675
01/07/2025 19:37:42.516 1   30.675
      1 30.675
      1 30.675
01/07/2025 19:36:45.262 1   30.615
      1 30.615
      1 30.615
01/07/2025 19:36:44.660 1   30.67
      1 30.67
      1 30.67
01/07/2025 19:35:25.963 43   30.625
      25 30.625
      43 30.625
      18 30.625
01/07/2025 19:34:43.450 3   30.63
      3 30.63
      3 30.63
01/07/2025 19:33:54.990 11   30.625
      11 30.625
      11 30.625
01/07/2025 19:33:25.877 100   30.69
      100 30.69
      100 30.69
01/07/2025 19:31:56.427 3   30.63
      3 30.63
      3 30.63
01/07/2025 19:31:15.776 1   30.68
      1 30.68
      1 30.68
01/07/2025 19:31:06.560 65   30.68
      65 30.68
      65 30.68
01/07/2025 19:30:53.971 5   30.64
      5 30.64
      5 30.64
01/07/2025 19:27:23.585 2 400   30.70
      2 400 30.70
      2 400 30.70
01/07/2025 19:25:28.175 9   30.725
      9 30.725
      9 30.725
01/07/2025 19:24:30.964 50   30.73
      50 30.73
      50 30.73
01/07/2025 19:24:22.086 3   30.675
      3 30.675
      3 30.675
01/07/2025 19:20:22.379 25   30.665
      25 30.665
      25 30.665
01/07/2025 19:13:36.165 4   30.77
      4 30.77
      4 30.77
01/07/2025 19:12:22.135 80   30.71
      80 30.71
      80 30.71
01/07/2025 19:11:41.418 24   30.76
      24 30.76
      24 30.76
01/07/2025 19:07:56.575 1   30.76
      1 30.76
      1 30.76
01/07/2025 19:07:23.021 100   30.75
      78 30.75
      22 30.75
      100 30.75
01/07/2025 19:06:45.957 2   30.75
      2 30.75
      2 30.75
01/07/2025 19:06:22.006 3   30.705
      3 30.705
      3 30.705
01/07/2025 19:06:12.146 7   30.755
      7 30.755
      7 30.755
01/07/2025 19:01:19.031 2   30.72
      2 30.72
      2 30.72
01/07/2025 18:59:47.486 1   30.725
      1 30.725
      1 30.725
01/07/2025 18:58:11.598 4   30.74
      4 30.74
      4 30.74
01/07/2025 18:57:32.059 1   30.75
      1 30.75
      1 30.75
01/07/2025 18:48:35.308 20   30.755
      20 30.755
      20 30.755
01/07/2025 18:45:07.018 3   30.705
      3 30.705
      3 30.705
01/07/2025 18:44:46.197 4   30.735
      4 30.735
      4 30.735
01/07/2025 18:40:41.750 7   30.715
      7 30.715
      7 30.715
01/07/2025 18:40:21.722 33   30.72
      33 30.72
      33 30.72
01/07/2025 18:40:13.408 165   30.715
      151 30.715
      165 30.715
      14 30.715
01/07/2025 18:38:36.061 10   30.725
      10 30.725
      10 30.725
01/07/2025 18:38:10.754 10   30.715
      10 30.715
      10 30.715
01/07/2025 18:33:13.631 1   30.685
      1 30.685
      1 30.685
01/07/2025 18:32:15.374 1   30.68
      1 30.68
      1 30.68
01/07/2025 18:31:55.631 13   30.62
      13 30.62
      13 30.62
01/07/2025 18:31:53.960 150   30.675
      150 30.675
      150 30.675
01/07/2025 18:30:33.157 74   30.61
      74 30.61
      74 30.61
01/07/2025 18:28:53.414 3   30.635
      3 30.635
      3 30.635
01/07/2025 18:28:47.168 141   30.635
      141 30.635
      141 30.635
01/07/2025 18:28:11.134 1   30.69
      1 30.69
      1 30.69
01/07/2025 18:27:22.307 1   30.675
      1 30.675
      1 30.675
01/07/2025 18:26:32.510 56   30.67
      56 30.67
      56 30.67
01/07/2025 18:25:57.707 10   30.625
      10 30.625
      10 30.625
01/07/2025 18:25:23.549 32   30.635
      32 30.635
      32 30.635
01/07/2025 18:23:23.165 35   30.685
      35 30.685
      35 30.685
01/07/2025 18:22:10.714 2   30.67
      2 30.67
      2 30.67
01/07/2025 18:20:38.866 2   30.68
      2 30.68
      2 30.68
01/07/2025 18:20:19.424 1   30.675
      1 30.675
      1 30.675
01/07/2025 18:19:50.652 2   30.625
      2 30.625
      2 30.625
01/07/2025 18:19:09.120 250   30.67
      250 30.67
      250 30.67
01/07/2025 18:18:43.582 26   30.605
      26 30.605
      26 30.605
01/07/2025 18:18:06.724 1   30.65
      1 30.65
      1 30.65
01/07/2025 18:17:11.600 1   30.605
      1 30.605
      1 30.605
01/07/2025 18:16:15.552 72   30.585
      72 30.585
      72 30.585
01/07/2025 18:15:35.142 7   30.58
      7 30.58
      7 30.58
01/07/2025 18:14:28.787 1   30.58
      1 30.58
      1 30.58
01/07/2025 18:12:59.636 327   30.625
      327 30.625
      327 30.625
01/07/2025 18:12:26.102 145   30.565
      145 30.565
      145 30.565
01/07/2025 18:11:02.440 4   30.605
      4 30.605
      4 30.605
01/07/2025 18:09:12.651 75   30.515
      75 30.515
      75 30.515
01/07/2025 18:09:05.597 7   30.515
      7 30.515
      7 30.515
01/07/2025 18:09:04.350 1   30.575
      1 30.575
      1 30.575
01/07/2025 18:07:46.436 35   30.555
      35 30.555
      35 30.555
01/07/2025 18:07:15.611 35   30.565
      35 30.565
      35 30.565
01/07/2025 18:07:09.231 3   30.51
      3 30.51
      3 30.51
01/07/2025 18:06:51.935 20   30.56
      20 30.56
      20 30.56
01/07/2025 18:05:17.193 42   30.495
      42 30.495
      42 30.495
01/07/2025 18:03:16.278 1   30.57
      1 30.57
      1 30.57
01/07/2025 18:02:50.315 79   30.57
      79 30.57
      79 30.57
01/07/2025 18:01:50.508 4   30.565
      4 30.565
      4 30.565
01/07/2025 18:00:58.624 13   30.57
      13 30.57
      13 30.57
01/07/2025 17:59:38.335 17   30.565
      17 30.565
      17 30.565
01/07/2025 17:59:17.011 34   30.555
      34 30.555
      34 30.555
01/07/2025 17:54:47.620 17   30.58
      17 30.58
      17 30.58
01/07/2025 17:53:59.718 3   30.525
      3 30.525
      3 30.525
01/07/2025 17:53:31.555 1   30.575
      1 30.575
      1 30.575
01/07/2025 17:53:13.235 1   30.585
      1 30.585
      1 30.585
01/07/2025 17:52:59.543 11   30.52
      11 30.52
      11 30.52
01/07/2025 17:52:08.616 33   30.575
      33 30.575
      33 30.575
01/07/2025 17:50:30.769 9   30.54
      9 30.54
      9 30.54
01/07/2025 17:49:55.449 98   30.485
      98 30.485
      98 30.485
01/07/2025 17:47:21.523 6   30.555
      6 30.555
      6 30.555
01/07/2025 17:47:17.842 1   30.55
      1 30.55
      1 30.55
01/07/2025 17:46:16.967 62   30.56
      62 30.56
      62 30.56
01/07/2025 17:46:08.406 32   30.56
      32 30.56
      32 30.56
01/07/2025 17:44:41.267 40   30.485
      40 30.485
      40 30.485
01/07/2025 17:42:02.463 30   30.535
      30 30.535
      30 30.535
01/07/2025 17:40:32.641 499   30.505
      499 30.505
      499 30.505
01/07/2025 17:38:13.766 4   30.60
      4 30.60
      4 30.60
01/07/2025 17:33:22.937 17   30.58
      17 30.58
      17 30.58
01/07/2025 17:33:16.289 1   30.57
      1 30.57
      1 30.57
01/07/2025 17:31:56.857 1   30.645
      1 30.645
      1 30.645
01/07/2025 17:31:25.377 4   30.64
      4 30.64
      4 30.64
01/07/2025 17:30:36.494 10   30.63
      10 30.63
      10 30.63
01/07/2025 17:30:26.447 3   30.61
      3 30.61
      3 30.61
01/07/2025 17:29:52.252 17   30.63
      17 30.63
      17 30.63
01/07/2025 17:28:13.014 50   30.64
      50 30.64
      50 30.64
01/07/2025 17:26:36.711 7   30.63
      7 30.63
      7 30.63
01/07/2025 17:26:15.085 2   30.625
      2 30.625
      2 30.625
01/07/2025 17:26:02.808 7   30.625
      7 30.625
      7 30.625
01/07/2025 17:25:55.126 13   30.615
      13 30.615
      13 30.615
01/07/2025 17:25:54.056 18   30.62
      18 30.62
      18 30.62
01/07/2025 17:25:41.726 6   30.62
      6 30.62
      6 30.62
01/07/2025 17:24:53.797 47   30.605
      47 30.605
      47 30.605
01/07/2025 17:24:53.398 36   30.605
      36 30.605
      36 30.605
01/07/2025 17:24:11.441 17   30.58
      17 30.58
      17 30.58
01/07/2025 17:22:40.308 30   30.565
      30 30.565
      30 30.565
01/07/2025 17:21:47.303 3   30.555
      3 30.555
      3 30.555
01/07/2025 17:21:24.052 2   30.55
      2 30.55
      2 30.55
01/07/2025 17:20:59.316 5   30.545
      5 30.545
      5 30.545
01/07/2025 17:20:47.627 1   30.55
      1 30.55
      1 30.55
01/07/2025 17:20:34.952 1   30.555
      1 30.555
      1 30.555
01/07/2025 17:19:30.938 2   30.54
      2 30.54
      2 30.54
01/07/2025 17:19:25.220 777   30.54
      777 30.54
      777 30.54
01/07/2025 17:17:28.929 3   30.51
      3 30.51
      3 30.51
01/07/2025 17:17:10.621 7   30.51
      7 30.51
      7 30.51
01/07/2025 17:16:37.018 1   30.505
      1 30.505
      1 30.505
01/07/2025 17:15:24.319 5   30.495
      5 30.495
      5 30.495
01/07/2025 17:15:00.082 1   30.495
      1 30.495
      1 30.495
01/07/2025 17:14:53.139 13   30.48
      13 30.48
      13 30.48
01/07/2025 17:14:06.644 1   30.495
      1 30.495
      1 30.495
01/07/2025 17:13:49.910 10   30.485
      10 30.485
      10 30.485
01/07/2025 17:13:21.575 15   30.485
      15 30.485
      15 30.485
01/07/2025 17:13:21.507 72   30.485
      72 30.485
      72 30.485
01/07/2025 17:13:10.404 250   30.495
      250 30.495
      50 30.495
      200 30.495
01/07/2025 17:13:10.295 110   30.50
      100 30.50
      110 30.50
      10 30.50
01/07/2025 17:10:33.628 15   30.535
      15 30.535
      15 30.535
01/07/2025 17:09:16.114 4   30.545
      4 30.545
      4 30.545
01/07/2025 17:08:56.653 1   30.565
      1 30.565
      1 30.565
01/07/2025 17:08:32.028 160   30.555
      160 30.555
      160 30.555
01/07/2025 17:08:15.048 1 650   30.575
      1 650 30.575
      1 650 30.575
01/07/2025 17:08:04.043 200   30.595
      200 30.595
      200 30.595
01/07/2025 17:05:40.205 1   30.70
      1 30.70
      1 30.70
01/07/2025 17:05:32.555 11   30.695
      11 30.695
      11 30.695
01/07/2025 17:04:59.929 4   30.695
      4 30.695
      4 30.695
01/07/2025 17:03:03.773 7   30.675
      7 30.675
      7 30.675
01/07/2025 17:01:54.041 1   30.675
      1 30.675
      1 30.675
01/07/2025 17:01:01.926 1   30.635
      1 30.635
      1 30.635
01/07/2025 17:00:00.521 4   30.65
      4 30.65
      4 30.65
01/07/2025 17:00:00.218 4   30.645
      4 30.645
      4 30.645
01/07/2025 16:58:37.101 29   30.635
      29 30.635
      29 30.635
01/07/2025 16:56:50.313 43   30.66
      43 30.66
      43 30.66
01/07/2025 16:55:40.552 20   30.66
      20 30.66
      20 30.66
01/07/2025 16:55:36.219 9   30.665
      9 30.665
      9 30.665
01/07/2025 16:55:30.206 4   30.665
      4 30.665
      4 30.665
01/07/2025 16:55:19.445 10   30.665
      10 30.665
      10 30.665
01/07/2025 16:55:06.266 4   30.65
      4 30.65
      4 30.65
01/07/2025 16:54:22.508 1   30.665
      1 30.665
      1 30.665
01/07/2025 16:54:19.490 1   30.67
      1 30.67
      1 30.67
01/07/2025 16:51:04.963 100   30.65
      100 30.65
      100 30.65
01/07/2025 16:50:48.926 11   30.64
      11 30.64
      11 30.64
01/07/2025 16:50:03.563 48   30.635
      48 30.635
      48 30.635
01/07/2025 16:49:37.515 10   30.62
      10 30.62
      10 30.62
01/07/2025 16:48:55.675 40   30.645
      40 30.645
      40 30.645
01/07/2025 16:48:37.173 25   30.645
      25 30.645
      25 30.645
01/07/2025 16:43:28.332 660   30.67
      660 30.67
      660 30.67
01/07/2025 16:43:17.825 16   30.67
      16 30.67
      16 30.67
01/07/2025 16:42:43.792 33   30.655
      33 30.655
      33 30.655
01/07/2025 16:42:01.112 7   30.65
      7 30.65
      7 30.65
01/07/2025 16:41:03.553 2   30.64
      2 30.64
      2 30.64
01/07/2025 16:40:19.851 3   30.65
      3 30.65
      3 30.65
01/07/2025 16:37:43.965 150   30.675
      150 30.675
      150 30.675
01/07/2025 16:37:12.152 3   30.685
      3 30.685
      3 30.685
01/07/2025 16:35:22.466 33   30.685
      33 30.685
      33 30.685
01/07/2025 16:34:30.642 56   30.675
      56 30.675
      56 30.675
01/07/2025 16:33:36.506 494   30.70
      324 30.70
      494 30.70
      170 30.70
01/07/2025 16:32:23.124 3   30.755
      3 30.755
      3 30.755
01/07/2025 16:32:03.286 2   30.755
      2 30.755
      2 30.755
01/07/2025 16:28:42.048 50   30.725
      50 30.725
      50 30.725
01/07/2025 16:26:19.652 100   30.75
      100 30.75
      100 30.75
01/07/2025 16:25:42.975 1   30.77
      1 30.77
      1 30.77
01/07/2025 16:25:41.866 130   30.765
      130 30.765
      130 30.765
01/07/2025 16:24:29.721 3   30.785
      3 30.785
      3 30.785
01/07/2025 16:24:27.598 1   30.79
      1 30.79
      1 30.79
01/07/2025 16:22:01.540 487   30.80
      487 30.80
      487 30.80
01/07/2025 16:20:14.472 80   30.855
      80 30.855
      80 30.855
01/07/2025 16:19:15.847 1   30.86
      1 30.86
      1 30.86
01/07/2025 16:18:14.018 5   30.88
      5 30.88
      5 30.88
01/07/2025 16:17:38.085 30   30.885
      30 30.885
      30 30.885
01/07/2025 16:15:59.977 2   30.895
      2 30.895
      2 30.895
01/07/2025 16:14:40.482 3   30.88
      3 30.88
      3 30.88
01/07/2025 16:14:11.301 1   30.885
      1 30.885
      1 30.885
01/07/2025 16:13:14.286 3   30.875
      3 30.875
      3 30.875
01/07/2025 16:10:16.971 275   30.85
      275 30.85
      275 30.85
01/07/2025 16:08:34.463 17   30.86
      17 30.86
      17 30.86
01/07/2025 16:08:30.852 213   30.85
      213 30.85
      213 30.85
01/07/2025 16:08:01.339 1   30.85
      1 30.85
      1 30.85
01/07/2025 16:03:51.127 50   30.865
      50 30.865
      50 30.865
01/07/2025 16:01:29.108 8   30.87
      8 30.87
      8 30.87
01/07/2025 16:00:00.749 116   30.87
      116 30.87
      116 30.87
01/07/2025 15:59:31.760 32   30.83
      32 30.83
      32 30.83
01/07/2025 15:56:45.391 50   30.84
      50 30.84
      50 30.84
01/07/2025 15:56:17.448 1   30.845
      1 30.845
      1 30.845
01/07/2025 15:55:59.566 50   30.835
      50 30.835
      50 30.835
01/07/2025 15:54:46.806 6   30.845
      6 30.845
      6 30.845
01/07/2025 15:54:41.719 25   30.845
      25 30.845
      25 30.845
01/07/2025 15:54:00.089 2   30.84
      2 30.84
      2 30.84
01/07/2025 15:51:34.045 33   30.84
      33 30.84
      33 30.84
01/07/2025 15:51:02.182 4   30.845
      4 30.845
      4 30.845
01/07/2025 15:50:57.758 36   30.845
      36 30.845
      36 30.845
01/07/2025 15:50:14.115 5   30.83
      5 30.83
      5 30.83
01/07/2025 15:47:05.470 15   30.82
      15 30.82
      15 30.82
01/07/2025 15:46:51.132 18   30.82
      18 30.82
      18 30.82
01/07/2025 15:46:28.913 4   30.83
      4 30.83
      4 30.83
01/07/2025 15:44:37.745 70   30.79
      70 30.79
      70 30.79
01/07/2025 15:43:49.458 29   30.765
      29 30.765
      29 30.765
01/07/2025 15:43:48.130 3   30.77
      3 30.77
      3 30.77
01/07/2025 15:43:13.800 17   30.775
      17 30.775
      17 30.775
01/07/2025 15:42:09.440 18   30.765
      18 30.765
      18 30.765
01/07/2025 15:40:21.023 33   30.82
      33 30.82
      33 30.82
01/07/2025 15:39:06.207 3   30.815
      3 30.815
      3 30.815
01/07/2025 15:37:58.347 2 100   30.795
      2 100 30.795
      2 100 30.795
01/07/2025 15:37:19.123 3   30.825
      3 30.825
      3 30.825
01/07/2025 15:37:00.519 1   30.83
      1 30.83
      1 30.83
01/07/2025 15:36:58.263 50   30.825
      50 30.825
      50 30.825
01/07/2025 15:36:51.315 15 562   30.83
      15 562 30.83
      15 562 30.83
01/07/2025 15:35:56.106 324   30.825
      324 30.825
      324 30.825
01/07/2025 15:35:54.830 2   30.82
      2 30.82
      2 30.82
01/07/2025 15:35:33.428 60   30.83
      60 30.83
      60 30.83
01/07/2025 15:33:32.494 13   30.875
      13 30.875
      13 30.875
01/07/2025 15:33:20.922 24   30.83
      24 30.83
      24 30.83
01/07/2025 15:32:10.662 1   30.82
      1 30.82
      1 30.82
01/07/2025 15:31:35.492 150   30.84
      150 30.84
      150 30.84
01/07/2025 15:30:48.599 40   30.87
      40 30.87
      40 30.87
01/07/2025 15:29:34.818 150   30.835
      150 30.835
      150 30.835
01/07/2025 15:27:32.657 45   30.835
      45 30.835
      45 30.835
01/07/2025 15:27:28.570 59   30.83
      59 30.83
      59 30.83
01/07/2025 15:25:30.080 7   30.83
      7 30.83
      7 30.83
01/07/2025 15:24:50.429 649   30.825
      649 30.825
      649 30.825
01/07/2025 15:24:28.044 1   30.82
      1 30.82
      1 30.82
01/07/2025 15:22:35.347 1   30.81
      1 30.81
      1 30.81
01/07/2025 15:22:13.025 2   30.81
      2 30.81
      2 30.81
01/07/2025 15:22:01.670 3   30.81
      3 30.81
      3 30.81
01/07/2025 15:21:36.129 8   30.815
      8 30.815
      8 30.815
01/07/2025 15:21:08.854 4   30.82
      4 30.82
      4 30.82
01/07/2025 15:21:00.579 75   30.82
      75 30.82
      75 30.82
01/07/2025 15:19:32.294 26   30.805
      26 30.805
      26 30.805
01/07/2025 15:19:30.374 4   30.81
      4 30.81
      4 30.81
01/07/2025 15:18:10.543 30   30.815
      30 30.815
      30 30.815
01/07/2025 15:17:27.047 164   30.825
      164 30.825
      164 30.825
01/07/2025 15:17:21.220 33   30.83
      33 30.83
      33 30.83
01/07/2025 15:16:27.073 3   30.84
      3 30.84
      3 30.84
01/07/2025 15:14:34.309 3   30.845
      3 30.845
      3 30.845
01/07/2025 15:11:52.152 10   30.825
      10 30.825
      10 30.825
01/07/2025 15:09:28.507 7   30.84
      7 30.84
      7 30.84
01/07/2025 15:08:26.726 165   30.825
      165 30.825
      165 30.825
01/07/2025 15:07:16.365 1 004   30.82
      1 004 30.82
      1 004 30.82
01/07/2025 15:04:37.237 2   30.825
      2 30.825
      2 30.825
01/07/2025 15:03:29.110 1 637   30.83
      1 637 30.83
      1 637 30.83
01/07/2025 15:01:35.247 2   30.82
      2 30.82
      2 30.82
01/07/2025 14:58:01.540 86   30.83
      86 30.83
      86 30.83
01/07/2025 14:57:59.147 2   30.83
      2 30.83
      2 30.83
01/07/2025 14:57:50.991 7   30.83
      7 30.83
      7 30.83
01/07/2025 14:56:51.561 16   30.83
      16 30.83
      16 30.83
01/07/2025 14:56:50.043 10   30.83
      10 30.83
      10 30.83
01/07/2025 14:54:53.999 3   30.82
      3 30.82
      3 30.82
01/07/2025 14:52:25.477 1   30.81
      1 30.81
      1 30.81
01/07/2025 14:50:20.770 6   30.805
      6 30.805
      6 30.805
01/07/2025 14:47:10.536 2   30.805
      2 30.805
      2 30.805
01/07/2025 14:44:52.046 390   30.80
      390 30.80
      390 30.80
01/07/2025 14:43:54.263 2   30.785
      2 30.785
      2 30.785
01/07/2025 14:43:17.882 1   30.785
      1 30.785
      1 30.785
01/07/2025 14:43:16.676 1   30.79
      1 30.79
      1 30.79

       

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