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

2153

1872

36.695

       

Date Time Volume Order Volume Price
06/11/2025 20:01:23.692 3   36.695
      3 36.695
      3 36.695
06/11/2025 19:59:03.613 50   36.485
      50 36.485
      50 36.485
06/11/2025 19:58:36.657 3   36.665
      3 36.665
      3 36.665
06/11/2025 19:58:26.197 6   36.655
      6 36.655
      6 36.655
06/11/2025 19:58:18.852 410   36.655
      410 36.655
      410 36.655
06/11/2025 19:57:40.294 3   36.65
      3 36.65
      3 36.65
06/11/2025 19:57:33.308 3   36.47
      3 36.47
      3 36.47
06/11/2025 19:57:02.823 6   36.66
      6 36.66
      6 36.66
06/11/2025 19:57:01.827 1   36.655
      1 36.655
      1 36.655
06/11/2025 19:56:48.389 2   36.66
      2 36.66
      2 36.66
06/11/2025 19:56:29.952 2   36.665
      2 36.665
      2 36.665
06/11/2025 19:56:21.208 10   36.67
      10 36.67
      10 36.67
06/11/2025 19:55:41.666 11   36.515
      11 36.515
      11 36.515
06/11/2025 19:54:08.847 120   36.51
      120 36.51
      117 36.51
      3 36.51
06/11/2025 19:53:57.681 1   36.51
      1 36.51
      1 36.51
06/11/2025 19:53:54.158 6   36.69
      6 36.69
      6 36.69
06/11/2025 19:52:43.372 10   36.70
      10 36.70
      10 36.70
06/11/2025 19:52:20.150 22   36.705
      22 36.705
      22 36.705
06/11/2025 19:51:45.684 25   36.705
      25 36.705
      25 36.705
06/11/2025 19:50:51.346 50   36.70
      50 36.70
      50 36.70
06/11/2025 19:50:40.765 13   36.69
      13 36.69
      13 36.69
06/11/2025 19:50:15.350 1   36.70
      1 36.70
      1 36.70
06/11/2025 19:50:14.241 817   36.70
      817 36.70
      817 36.70
06/11/2025 19:48:32.885 6   36.71
      6 36.71
      6 36.71
06/11/2025 19:47:35.756 42   36.515
      10 36.515
      42 36.515
      32 36.515
06/11/2025 19:47:10.129 17   36.675
      15 36.675
      2 36.675
      17 36.675
06/11/2025 19:46:25.707 90   36.705
      90 36.705
      90 36.705
06/11/2025 19:46:23.117 1   36.705
      1 36.705
      1 36.705
06/11/2025 19:46:22.170 2   36.705
      2 36.705
      2 36.705
06/11/2025 19:45:42.607 3   36.535
      3 36.535
      3 36.535
06/11/2025 19:45:10.310 2   36.72
      2 36.72
      2 36.72
06/11/2025 19:45:03.974 28   36.715
      28 36.715
      28 36.715
06/11/2025 19:44:37.121 1   36.72
      1 36.72
      1 36.72
06/11/2025 19:44:14.083 13   36.725
      13 36.725
      13 36.725
06/11/2025 19:42:29.301 120   36.705
      120 36.705
      120 36.705
06/11/2025 19:41:33.690 3   36.54
      3 36.54
      3 36.54
06/11/2025 19:41:06.034 1   36.715
      1 36.715
      1 36.715
06/11/2025 19:40:48.033 36   36.71
      36 36.71
      36 36.71
06/11/2025 19:39:42.977 4   36.545
      4 36.545
      4 36.545
06/11/2025 19:38:20.905 255   36.54
      255 36.54
      255 36.54
06/11/2025 19:37:25.844 1 252   36.73
      274 36.73
      978 36.73
      1 252 36.73
06/11/2025 19:37:14.469 274   36.645
      274 36.645
      274 36.645
06/11/2025 19:37:14.361 274   36.645
      274 36.645
      274 36.645
06/11/2025 19:36:22.400 200   36.52
      200 36.52
      200 36.52
06/11/2025 19:35:41.167 5   36.645
      5 36.645
      5 36.645
06/11/2025 19:35:28.438 2   36.645
      2 36.645
      2 36.645
06/11/2025 19:35:26.340 50   36.645
      50 36.645
      50 36.645
06/11/2025 19:33:15.843 33   36.705
      33 36.705
      33 36.705
06/11/2025 19:32:29.191 1   36.69
      1 36.69
      1 36.69
06/11/2025 19:31:32.498 111   36.515
      20 36.515
      111 36.515
      91 36.515
06/11/2025 19:30:20.351 6   36.51
      6 36.51
      6 36.51
06/11/2025 19:30:17.894 7   36.69
      7 36.69
      7 36.69
06/11/2025 19:29:38.018 1   36.67
      1 36.67
      1 36.67
06/11/2025 19:29:09.055 205   36.695
      205 36.695
      205 36.695
06/11/2025 19:24:50.390 18   36.64
      18 36.64
      18 36.64
06/11/2025 19:24:48.382 2   36.455
      2 36.455
      2 36.455
06/11/2025 19:24:35.080 10   36.635
      10 36.635
      10 36.635
06/11/2025 19:24:32.899 3   36.455
      3 36.455
      3 36.455
06/11/2025 19:24:32.038 30   36.50
      30 36.50
      30 36.50
06/11/2025 19:24:20.831 10   36.63
      10 36.63
      10 36.63
06/11/2025 19:23:54.878 6   36.615
      6 36.615
      6 36.615
06/11/2025 19:23:53.704 30   36.615
      30 36.615
      30 36.615
06/11/2025 19:23:30.827 1   36.595
      1 36.595
      1 36.595
06/11/2025 19:22:59.743 1   36.585
      1 36.585
      1 36.585
06/11/2025 19:22:42.044 10   36.585
      10 36.585
      10 36.585
06/11/2025 19:21:19.989 15   36.585
      15 36.585
      15 36.585
06/11/2025 19:21:17.008 11   36.415
      11 36.415
      11 36.415
06/11/2025 19:21:15.558 1   36.59
      1 36.59
      1 36.59
06/11/2025 19:20:58.433 1   36.59
      1 36.59
      1 36.59
06/11/2025 19:20:43.281 69   36.415
      46 36.415
      69 36.415
      23 36.415
06/11/2025 19:20:34.680 5   36.585
      5 36.585
      5 36.585
06/11/2025 19:19:51.745 2   36.575
      2 36.575
      2 36.575
06/11/2025 19:19:37.473 7   36.565
      7 36.565
      7 36.565
06/11/2025 19:19:26.157 15   36.385
      15 36.385
      15 36.385
06/11/2025 19:19:03.529 17   36.575
      17 36.575
      17 36.575
06/11/2025 19:18:49.655 1   36.565
      1 36.565
      1 36.565
06/11/2025 19:18:16.463 10   36.39
      8 36.39
      2 36.39
      10 36.39
06/11/2025 19:18:07.239 30   36.57
      30 36.57
      30 36.57
06/11/2025 19:18:03.078 3   36.39
      3 36.39
      3 36.39
06/11/2025 19:17:55.520 3   36.56
      3 36.56
      3 36.56
06/11/2025 19:17:45.289 6   36.57
      6 36.57
      6 36.57
06/11/2025 19:16:46.143 21   36.39
      21 36.39
      21 36.39
06/11/2025 19:16:40.708 1   36.565
      1 36.565
      1 36.565
06/11/2025 19:15:10.086 3   36.57
      3 36.57
      3 36.57
06/11/2025 19:15:00.743 28   36.555
      20 36.555
      28 36.555
      8 36.555
06/11/2025 19:13:36.582 4   36.57
      4 36.57
      4 36.57
06/11/2025 19:11:45.382 1   36.535
      1 36.535
      1 36.535
06/11/2025 19:10:09.579 21   36.545
      21 36.545
      21 36.545
06/11/2025 19:09:53.779 1   36.545
      1 36.545
      1 36.545
06/11/2025 19:09:37.310 9   36.38
      9 36.38
      9 36.38
06/11/2025 19:09:30.824 5   36.555
      5 36.555
      5 36.555
06/11/2025 19:09:26.014 1   36.385
      1 36.385
      1 36.385
06/11/2025 19:08:17.020 1   36.57
      1 36.57
      1 36.57
06/11/2025 19:08:15.666 27   36.57
      27 36.57
      27 36.57
06/11/2025 19:08:03.888 90   36.565
      90 36.565
      90 36.565
06/11/2025 19:08:02.643 1 811   36.395
      1 811 36.395
      1 683 36.395
      30 36.395
      83 36.395
      15 36.395
06/11/2025 19:07:29.637 5   36.59
      5 36.59
      5 36.59
06/11/2025 19:07:12.555 22   36.58
      22 36.58
      22 36.58
06/11/2025 19:06:16.124 6   36.59
      6 36.59
      6 36.59
06/11/2025 19:05:36.395 13   36.445
      13 36.445
      13 36.445
06/11/2025 19:04:52.169 135   36.64
      135 36.64
      135 36.64
06/11/2025 19:04:19.678 3   36.665
      3 36.665
      3 36.665
06/11/2025 19:04:14.430 148   36.485
      148 36.485
      148 36.485
06/11/2025 19:04:02.899 177   36.49
      147 36.49
      177 36.49
      30 36.49
06/11/2025 19:04:02.750 80   36.67
      80 36.67
      80 36.67
06/11/2025 19:03:12.171 3   36.685
      3 36.685
      3 36.685
06/11/2025 19:02:57.186 11   36.525
      11 36.525
      11 36.525
06/11/2025 19:02:18.247 1   36.705
      1 36.705
      1 36.705
06/11/2025 19:02:18.053 11   36.705
      11 36.705
      11 36.705
06/11/2025 19:02:03.367 3   36.54
      3 36.54
      3 36.54
06/11/2025 19:01:35.902 1   36.72
      1 36.72
      1 36.72
06/11/2025 19:01:13.871 30   36.54
      30 36.54
      30 36.54
06/11/2025 19:01:00.241 44   36.525
      44 36.525
      44 36.525
06/11/2025 19:00:35.815 14   36.71
      14 36.71
      14 36.71
06/11/2025 19:00:31.163 1   36.705
      1 36.705
      1 36.705
06/11/2025 19:00:12.922 7   36.70
      7 36.70
      7 36.70
06/11/2025 18:59:45.667 1   36.695
      1 36.695
      1 36.695
06/11/2025 18:59:32.800 3   36.52
      3 36.52
      3 36.52
06/11/2025 18:59:30.277 22   36.70
      22 36.70
      22 36.70
06/11/2025 18:59:18.797 180   36.70
      180 36.70
      180 36.70
06/11/2025 18:59:06.739 9   36.71
      9 36.71
      9 36.71
06/11/2025 18:58:50.172 6   36.715
      6 36.715
      6 36.715
06/11/2025 18:58:03.175 10   36.715
      10 36.715
      10 36.715
06/11/2025 18:56:24.298 9   36.73
      9 36.73
      9 36.73
06/11/2025 18:56:14.640 6   36.725
      6 36.725
      6 36.725
06/11/2025 18:56:01.038 30   36.725
      30 36.725
      30 36.725
06/11/2025 18:55:41.513 2   36.725
      2 36.725
      2 36.725
06/11/2025 18:55:34.377 1   36.72
      1 36.72
      1 36.72
06/11/2025 18:55:30.975 10   36.72
      10 36.72
      10 36.72
06/11/2025 18:55:30.236 4   36.715
      4 36.715
      4 36.715
06/11/2025 18:55:04.662 24   36.725
      24 36.725
      24 36.725
06/11/2025 18:54:14.927 150   36.705
      150 36.705
      150 36.705
06/11/2025 18:53:57.880 35   36.70
      35 36.70
      35 36.70
06/11/2025 18:52:17.461 1 387   36.52
      273 36.52
      1 114 36.52
      1 387 36.52
06/11/2025 18:51:21.009 1   36.705
      1 36.705
      1 36.705
06/11/2025 18:51:03.014 3   36.53
      3 36.53
      3 36.53
06/11/2025 18:50:51.050 2   36.71
      2 36.71
      2 36.71
06/11/2025 18:50:46.111 8   36.71
      8 36.71
      8 36.71
06/11/2025 18:50:41.390 3   36.705
      3 36.705
      3 36.705
06/11/2025 18:49:40.923 141   36.52
      141 36.52
      141 36.52
06/11/2025 18:49:32.078 82   36.70
      82 36.70
      82 36.70
06/11/2025 18:49:02.609 192   36.515
      192 36.515
      192 36.515
06/11/2025 18:49:00.199 2   36.695
      2 36.695
      2 36.695
06/11/2025 18:48:54.640 250   36.52
      39 36.52
      250 36.52
      211 36.52
06/11/2025 18:48:36.736 8   36.695
      8 36.695
      8 36.695
06/11/2025 18:48:31.545 3   36.695
      3 36.695
      3 36.695
06/11/2025 18:48:07.704 137   36.68
      137 36.68
      137 36.68
06/11/2025 18:48:07.001 1   36.68
      1 36.68
      1 36.68
06/11/2025 18:48:06.193 1   36.685
      1 36.685
      1 36.685
06/11/2025 18:47:43.465 5   36.68
      5 36.68
      5 36.68
06/11/2025 18:47:22.317 30   36.665
      30 36.665
      30 36.665
06/11/2025 18:47:02.859 3   36.485
      3 36.485
      3 36.485
06/11/2025 18:46:41.658 15   36.675
      15 36.675
      15 36.675
06/11/2025 18:46:37.819 9   36.675
      9 36.675
      9 36.675
06/11/2025 18:46:34.197 9   36.68
      9 36.68
      9 36.68
06/11/2025 18:46:24.342 28   36.675
      28 36.675
      28 36.675
06/11/2025 18:45:41.194 34   36.48
      34 36.48
      34 36.48
06/11/2025 18:45:13.118 5   36.65
      5 36.65
      5 36.65
06/11/2025 18:45:00.878 3   36.63
      3 36.63
      3 36.63
06/11/2025 18:44:57.529 9   36.455
      9 36.455
      9 36.455
06/11/2025 18:44:44.186 6   36.63
      6 36.63
      6 36.63
06/11/2025 18:44:00.705 1 124   36.505
      1 124 36.505
      1 004 36.505
      120 36.505
06/11/2025 18:43:29.311 25   36.63
      25 36.63
      25 36.63
06/11/2025 18:41:57.140 20   36.585
      20 36.585
      20 36.585
06/11/2025 18:41:12.081 3   36.61
      3 36.61
      3 36.61
06/11/2025 18:40:58.203 1   36.595
      1 36.595
      1 36.595
06/11/2025 18:40:02.908 3   36.405
      1 36.405
      2 36.405
      3 36.405
06/11/2025 18:39:44.807 5   36.605
      5 36.605
      5 36.605
06/11/2025 18:39:38.475 6   36.605
      6 36.605
      6 36.605
06/11/2025 18:39:36.132 13   36.61
      13 36.61
      13 36.61
06/11/2025 18:39:06.947 293   36.44
      184 36.44
      293 36.44
      99 36.44
      10 36.44
06/11/2025 18:38:53.227 14   36.625
      14 36.625
      14 36.625
06/11/2025 18:38:26.071 28   36.62
      28 36.62
      28 36.62
06/11/2025 18:37:57.436 7   36.60
      7 36.60
      7 36.60
06/11/2025 18:37:54.510 55   36.60
      55 36.60
      55 36.60
06/11/2025 18:37:33.382 3   36.445
      3 36.445
      3 36.445
06/11/2025 18:37:23.638 28   36.625
      28 36.625
      28 36.625
06/11/2025 18:36:47.329 171   36.615
      171 36.615
      171 36.615
06/11/2025 18:36:03.031 5   36.61
      5 36.61
      5 36.61
06/11/2025 18:35:56.652 6   36.61
      6 36.61
      6 36.61
06/11/2025 18:35:50.394 1   36.615
      1 36.615
      1 36.615
06/11/2025 18:35:43.467 60   36.435
      60 36.435
      60 36.435
06/11/2025 18:35:29.686 195   36.425
      195 36.425
      195 36.425
06/11/2025 18:35:23.343 240   36.41
      240 36.41
      240 36.41
06/11/2025 18:34:33.062 3   36.41
      3 36.41
      3 36.41
06/11/2025 18:34:01.889 8   36.61
      8 36.61
      8 36.61
06/11/2025 18:33:55.452 17   36.61
      17 36.61
      17 36.61
06/11/2025 18:33:31.215 1   36.625
      1 36.625
      1 36.625
06/11/2025 18:33:31.078 2   36.44
      2 36.44
      2 36.44
06/11/2025 18:33:06.673 10   36.43
      9 36.43
      1 36.43
      10 36.43
06/11/2025 18:32:36.612 7   36.605
      7 36.605
      7 36.605
06/11/2025 18:32:26.952 10   36.60
      10 36.60
      10 36.60
06/11/2025 18:31:50.923 150   36.50
      150 36.50
      150 36.50
06/11/2025 18:30:42.243 135   36.565
      135 36.565
      135 36.565
06/11/2025 18:30:27.475 31   36.40
      31 36.40
      31 36.40
06/11/2025 18:29:41.616 22   36.59
      22 36.59
      22 36.59
06/11/2025 18:29:28.748 2   36.595
      2 36.595
      2 36.595
06/11/2025 18:28:58.529 850   36.41
      850 36.41
      850 36.41
06/11/2025 18:27:47.291 14   36.565
      5 36.565
      9 36.565
      14 36.565
06/11/2025 18:26:29.963 55   36.545
      55 36.545
      55 36.545
06/11/2025 18:25:29.662 2   36.37
      2 36.37
      2 36.37
06/11/2025 18:25:21.923 158   36.54
      158 36.54
      158 36.54
06/11/2025 18:24:38.006 2   36.55
      2 36.55
      2 36.55
06/11/2025 18:24:03.238 1 197   36.355
      65 36.355
      200 36.355
      1 197 36.355
      10 36.355
      14 36.355
      200 36.355
      171 36.355
      80 36.355
      15 36.355
      15 36.355
      32 36.355
      10 36.355
      385 36.355
06/11/2025 18:24:03.063 1 710   36.355
      1 694 36.355
      1 710 36.355
      2 36.355
      3 36.355
      3 36.355
      8 36.355
06/11/2025 18:23:20.499 1   36.555
      1 36.555
      1 36.555
06/11/2025 18:23:07.322 10   36.56
      10 36.56
      10 36.56
06/11/2025 18:22:33.411 220   36.465
      220 36.465
      220 36.465
06/11/2025 18:22:33.333 235   36.465
      235 36.465
      235 36.465
06/11/2025 18:22:20.736 957   36.475
      750 36.475
      957 36.475
      110 36.475
      33 36.475
      64 36.475
06/11/2025 18:22:20.517 1 505   36.475
      401 36.475
      276 36.475
      30 36.475
      63 36.475
      80 36.475
      3 36.475
      95 36.475
      20 36.475
      4 36.475
      500 36.475
      1 505 36.475
      33 36.475
06/11/2025 18:22:16.970 3 302   36.50
      2 36.50
      16 36.50
      28 36.50
      2 36.50
      24 36.50
      4 36.50
      38 36.50
      200 36.50
      270 36.50
      2 197 36.50
      60 36.50
      16 36.50
      1 105 36.50
      13 36.50
      2 000 36.50
      1 36.50
      219 36.50
      10 36.50
      1 36.50
      3 36.50
      5 36.50
      200 36.50
      22 36.50
      168 36.50
06/11/2025 18:21:26.880 2 154   36.505
      2 154 36.505
      2 154 36.505
06/11/2025 18:21:22.822 24   36.505
      24 36.505
      24 36.505
06/11/2025 18:21:16.519 2 284   36.505
      2 284 36.505
      2 284 36.505
06/11/2025 18:21:13.984 350   36.505
      350 36.505
      350 36.505
06/11/2025 18:20:35.576 25   36.585
      25 36.585
      25 36.585
06/11/2025 18:20:33.267 3   36.505
      3 36.505
      3 36.505
06/11/2025 18:20:05.507 28   36.575
      28 36.575
      28 36.575
06/11/2025 18:20:04.702 14   36.575
      14 36.575
      14 36.575
06/11/2025 18:19:53.544 2   36.59
      2 36.59
      2 36.59
06/11/2025 18:19:53.041 1   36.595
      1 36.595
      1 36.595
06/11/2025 18:19:45.896 14   36.585
      14 36.585
      14 36.585
06/11/2025 18:19:04.062 1   36.59
      1 36.59
      1 36.59
06/11/2025 18:19:03.461 3   36.515
      3 36.515
      3 36.515
06/11/2025 18:18:54.913 2   36.595
      2 36.595
      2 36.595
06/11/2025 18:18:44.511 100   36.515
      100 36.515
      100 36.515
06/11/2025 18:18:36.098 1   36.585
      1 36.585
      1 36.585
06/11/2025 18:18:32.356 50   36.595
      50 36.595
      50 36.595
06/11/2025 18:17:48.059 300   36.505
      300 36.505
      300 36.505
06/11/2025 18:17:25.548 239   36.51
      239 36.51
      239 36.51
06/11/2025 18:17:00.227 70   36.505
      70 36.505
      70 36.505
06/11/2025 18:16:44.801 150   36.565
      150 36.565
      150 36.565
06/11/2025 18:16:30.602 28   36.58
      28 36.58
      28 36.58
06/11/2025 18:15:25.238 2   36.585
      2 36.585
      2 36.585
06/11/2025 18:15:03.008 1   36.59
      1 36.59
      1 36.59
06/11/2025 18:14:02.956 3   36.54
      3 36.54
      3 36.54
06/11/2025 18:13:58.739 3   36.61
      3 36.61
      3 36.61
06/11/2025 18:13:45.562 14   36.61
      14 36.61
      14 36.61
06/11/2025 18:13:33.790 1   36.625
      1 36.625
      1 36.625
06/11/2025 18:12:58.302 100   36.565
      100 36.565
      100 36.565
06/11/2025 18:12:50.591 42   36.555
      42 36.555
      42 36.555
06/11/2025 18:12:21.996 2   36.64
      2 36.64
      2 36.64
06/11/2025 18:12:08.308 1   36.64
      1 36.64
      1 36.64
06/11/2025 18:11:24.280 20   36.575
      20 36.575
      20 36.575
06/11/2025 18:10:20.506 1   36.635
      1 36.635
      1 36.635
06/11/2025 18:09:57.969 11   36.545
      11 36.545
      11 36.545
06/11/2025 18:09:52.034 14   36.615
      14 36.615
      14 36.615
06/11/2025 18:09:45.100 50   36.615
      50 36.615
      50 36.615
06/11/2025 18:09:03.559 3   36.51
      3 36.51
      3 36.51
06/11/2025 18:08:48.277 329   36.56
      329 36.56
      329 36.56
06/11/2025 18:08:36.104 7   36.565
      7 36.565
      7 36.565
06/11/2025 18:08:17.657 40   36.57
      40 36.57
      40 36.57
06/11/2025 18:07:49.341 6   36.505
      6 36.505
      6 36.505
06/11/2025 18:07:45.446 1   36.575
      1 36.575
      1 36.575
06/11/2025 18:07:02.795 28   36.615
      28 36.615
      28 36.615
06/11/2025 18:06:58.281 800   36.54
      800 36.54
      800 36.54
06/11/2025 18:06:52.912 216   36.535
      216 36.535
      216 36.535
06/11/2025 18:06:46.816 13   36.60
      13 36.60
      13 36.60
06/11/2025 18:06:40.432 6   36.615
      6 36.615
      6 36.615
06/11/2025 18:06:33.159 167   36.61
      167 36.61
      167 36.61
06/11/2025 18:05:52.056 55   36.605
      55 36.605
      55 36.605
06/11/2025 18:05:20.684 6   36.60
      6 36.60
      6 36.60
06/11/2025 18:05:10.529 136   36.605
      136 36.605
      136 36.605
06/11/2025 18:05:09.166 1   36.605
      1 36.605
      1 36.605
06/11/2025 18:04:47.396 314   36.53
      314 36.53
      314 36.53
06/11/2025 18:04:36.280 3   36.59
      3 36.59
      3 36.59
06/11/2025 18:04:32.912 4   36.52
      4 36.52
      4 36.52
06/11/2025 18:04:20.806 9   36.595
      9 36.595
      9 36.595
06/11/2025 18:04:17.623 9   36.595
      9 36.595
      9 36.595
06/11/2025 18:04:08.277 2   36.59
      2 36.59
      2 36.59
06/11/2025 18:04:03.303 330   36.58
      330 36.58
      330 36.58
06/11/2025 18:03:50.159 1 450   36.51
      1 450 36.51
      1 450 36.51
06/11/2025 18:03:49.869 5   36.58
      5 36.58
      5 36.58
06/11/2025 18:03:38.309 11   36.505
      11 36.505
      11 36.505
06/11/2025 18:03:12.496 28   36.60
      28 36.60
      28 36.60
06/11/2025 18:02:02.024 150   36.52
      150 36.52
      150 36.52
06/11/2025 18:01:57.109 273   36.595
      273 36.595
      273 36.595
06/11/2025 18:01:22.786 98   36.605
      98 36.605
      98 36.605
06/11/2025 18:00:58.846 33   36.52
      33 36.52
      33 36.52
06/11/2025 18:00:37.712 82   36.595
      82 36.595
      82 36.595
06/11/2025 18:00:35.178 28   36.59
      28 36.59
      28 36.59
06/11/2025 18:00:33.719 1   36.59
      1 36.59
      1 36.59
06/11/2025 18:00:32.654 2   36.59
      2 36.59
      2 36.59
06/11/2025 18:00:06.337 699   36.505
      699 36.505
      14 36.505
      685 36.505
06/11/2025 18:00:05.288 11   36.575
      11 36.575
      11 36.575
06/11/2025 17:59:11.088 11   36.55
      11 36.55
      11 36.55
06/11/2025 17:59:07.976 16   36.505
      16 36.505
      16 36.505
06/11/2025 17:58:53.690 1   36.56
      1 36.56
      1 36.56
06/11/2025 17:58:40.908 3   36.565
      3 36.565
      3 36.565
06/11/2025 17:58:05.621 6   36.565
      6 36.565
      6 36.565
06/11/2025 17:57:58.797 30   36.555
      30 36.555
      30 36.555
06/11/2025 17:57:21.059 1   36.54
      1 36.54
      1 36.54
06/11/2025 17:56:47.923 250   36.55
      250 36.55
      250 36.55
06/11/2025 17:56:43.655 7   36.555
      7 36.555
      7 36.555
06/11/2025 17:56:31.285 2   36.555
      2 36.555
      2 36.555
06/11/2025 17:56:13.482 3   36.56
      3 36.56
      3 36.56
06/11/2025 17:55:59.219 135   36.505
      135 36.505
      135 36.505
06/11/2025 17:55:34.993 81   36.57
      81 36.57
      81 36.57
06/11/2025 17:55:27.013 150   36.505
      150 36.505
      150 36.505
06/11/2025 17:54:40.332 360   36.615
      360 36.615
      360 36.615
06/11/2025 17:54:37.543 3   36.535
      3 36.535
      3 36.535
06/11/2025 17:54:10.962 500   36.525
      500 36.525
      500 36.525
06/11/2025 17:54:08.478 6   36.595
      6 36.595
      6 36.595
06/11/2025 17:54:07.923 20   36.59
      20 36.59
      20 36.59
06/11/2025 17:52:30.179 1 652   36.535
      1 652 36.535
      1 652 36.535
06/11/2025 17:52:01.486 68   36.585
      68 36.585
      68 36.585
06/11/2025 17:51:30.678 3   36.585
      3 36.585
      3 36.585
06/11/2025 17:50:06.510 600   36.505
      600 36.505
      600 36.505
06/11/2025 17:49:54.290 50   36.55
      50 36.55
      50 36.55

       

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