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

1418

1322

35.50

       

Date Time Volume Order Volume Price
19/12/2025 19:13:15.184 3   35.50
      3 35.50
      3 35.50
19/12/2025 19:11:37.334 120   35.445
      77 35.445
      43 35.445
      120 35.445
19/12/2025 19:09:39.238 2   35.48
      2 35.48
      2 35.48
19/12/2025 19:07:23.210 1   35.465
      1 35.465
      1 35.465
19/12/2025 19:07:03.895 203   35.54
      203 35.54
      203 35.54
19/12/2025 19:05:58.755 1   35.465
      1 35.465
      1 35.465
19/12/2025 19:00:51.236 8   35.535
      8 35.535
      8 35.535
19/12/2025 18:57:55.069 115   35.55
      22 35.55
      115 35.55
      93 35.55
19/12/2025 18:56:21.195 12   35.555
      12 35.555
      12 35.555
19/12/2025 18:54:27.449 135   35.475
      135 35.475
      135 35.475
19/12/2025 18:52:17.820 300   35.465
      300 35.465
      300 35.465
19/12/2025 18:51:50.285 15   35.545
      15 35.545
      15 35.545
19/12/2025 18:51:49.581 2   35.545
      2 35.545
      2 35.545
19/12/2025 18:51:39.213 2   35.54
      2 35.54
      2 35.54
19/12/2025 18:50:24.960 6   35.52
      6 35.52
      6 35.52
19/12/2025 18:49:58.093 3   35.45
      3 35.45
      3 35.45
19/12/2025 18:49:32.222 9   35.525
      9 35.525
      9 35.525
19/12/2025 18:49:25.976 15   35.525
      15 35.525
      15 35.525
19/12/2025 18:49:09.571 1   35.525
      1 35.525
      1 35.525
19/12/2025 18:47:26.915 6   35.525
      6 35.525
      6 35.525
19/12/2025 18:45:23.323 2   35.45
      2 35.45
      2 35.45
19/12/2025 18:39:40.952 1   35.445
      1 35.445
      1 35.445
19/12/2025 18:39:21.344 100   35.515
      100 35.515
      100 35.515
19/12/2025 18:39:21.157 9   35.44
      9 35.44
      9 35.44
19/12/2025 18:38:24.985 10   35.515
      10 35.515
      10 35.515
19/12/2025 18:37:38.805 50   35.505
      50 35.505
      50 35.505
19/12/2025 18:36:50.663 15   35.495
      15 35.495
      15 35.495
19/12/2025 18:35:57.229 10   35.485
      10 35.485
      10 35.485
19/12/2025 18:35:38.509 2   35.405
      2 35.405
      2 35.405
19/12/2025 18:35:09.118 1   35.485
      1 35.485
      1 35.485
19/12/2025 18:34:42.487 25   35.48
      25 35.48
      25 35.48
19/12/2025 18:34:14.708 16   35.48
      16 35.48
      16 35.48
19/12/2025 18:32:35.122 15   35.495
      15 35.495
      15 35.495
19/12/2025 18:31:52.747 5   35.415
      5 35.415
      5 35.415
19/12/2025 18:29:24.122 2   35.43
      2 35.43
      2 35.43
19/12/2025 18:27:23.549 3   35.505
      3 35.505
      3 35.505
19/12/2025 18:27:04.856 1   35.51
      1 35.51
      1 35.51
19/12/2025 18:25:58.711 3   35.445
      3 35.445
      3 35.445
19/12/2025 18:25:28.520 3   35.515
      3 35.515
      3 35.515
19/12/2025 18:25:24.897 1   35.52
      1 35.52
      1 35.52
19/12/2025 18:24:17.266 36   35.52
      36 35.52
      36 35.52
19/12/2025 18:23:50.395 34   35.515
      34 35.515
      34 35.515
19/12/2025 18:22:27.471 5   35.515
      5 35.515
      5 35.515
19/12/2025 18:22:24.367 1 000   35.515
      1 000 35.515
      1 000 35.515
19/12/2025 18:21:21.778 15   35.455
      15 35.455
      15 35.455
19/12/2025 18:20:34.042 3   35.525
      3 35.525
      3 35.525
19/12/2025 18:19:27.622 2   35.53
      2 35.53
      2 35.53
19/12/2025 18:19:15.146 6   35.445
      6 35.445
      6 35.445
19/12/2025 18:13:06.672 1   35.48
      1 35.48
      1 35.48
19/12/2025 18:12:30.438 14   35.405
      14 35.405
      14 35.405
19/12/2025 18:11:41.818 6   35.48
      6 35.48
      6 35.48
19/12/2025 18:09:37.329 2   35.38
      2 35.38
      2 35.38
19/12/2025 18:09:23.339 3   35.46
      3 35.46
      3 35.46
19/12/2025 18:07:47.418 71   35.45
      71 35.45
      71 35.45
19/12/2025 18:06:59.055 35   35.45
      35 35.45
      35 35.45
19/12/2025 18:06:38.009 9   35.455
      9 35.455
      9 35.455
19/12/2025 18:06:25.440 15   35.46
      15 35.46
      15 35.46
19/12/2025 18:05:57.820 3   35.39
      3 35.39
      3 35.39
19/12/2025 18:05:43.935 3   35.46
      3 35.46
      3 35.46
19/12/2025 18:04:57.964 20   35.465
      20 35.465
      20 35.465
19/12/2025 18:03:19.695 1   35.45
      1 35.45
      1 35.45
19/12/2025 18:01:48.208 17   35.365
      17 35.365
      17 35.365
19/12/2025 17:59:42.340 42   35.41
      36 35.41
      42 35.41
      6 35.41
19/12/2025 17:58:02.387 23   35.335
      23 35.335
      23 35.335
19/12/2025 17:57:18.084 11   35.41
      11 35.41
      11 35.41
19/12/2025 17:57:08.513 3   35.41
      3 35.41
      3 35.41
19/12/2025 17:57:05.558 5   35.405
      5 35.405
      5 35.405
19/12/2025 17:54:57.619 3   35.44
      3 35.44
      3 35.44
19/12/2025 17:54:41.744 3   35.365
      3 35.365
      3 35.365
19/12/2025 17:54:41.557 8   35.365
      8 35.365
      8 35.365
19/12/2025 17:54:22.572 7   35.45
      7 35.45
      7 35.45
19/12/2025 17:52:48.537 8   35.445
      8 35.445
      8 35.445
19/12/2025 17:51:22.296 9   35.40
      9 35.40
      9 35.40
19/12/2025 17:51:16.047 3   35.40
      3 35.40
      3 35.40
19/12/2025 17:51:13.937 5   35.395
      5 35.395
      5 35.395
19/12/2025 17:49:06.423 1   35.375
      1 35.375
      1 35.375
19/12/2025 17:48:44.686 1   35.32
      1 35.32
      1 35.32
19/12/2025 17:48:39.502 7   35.40
      7 35.40
      7 35.40
19/12/2025 17:46:52.740 368   35.355
      368 35.355
      368 35.355
19/12/2025 17:45:58.073 40   35.35
      40 35.35
      40 35.35
19/12/2025 17:44:26.896 3   35.37
      3 35.37
      3 35.37
19/12/2025 17:44:00.631 12   35.46
      12 35.46
      12 35.46
19/12/2025 17:43:16.269 2   35.385
      2 35.385
      2 35.385
19/12/2025 17:42:55.497 18   35.39
      18 35.39
      18 35.39
19/12/2025 17:42:54.294 77   35.465
      77 35.465
      77 35.465
19/12/2025 17:36:49.782 2   35.47
      2 35.47
      2 35.47
19/12/2025 17:36:16.155 1   35.475
      1 35.475
      1 35.475
19/12/2025 17:36:15.373 5   35.475
      5 35.475
      5 35.475
19/12/2025 17:36:01.720 114   35.375
      50 35.375
      50 35.375
      114 35.375
      14 35.375
19/12/2025 17:30:25.469 2   35.415
      2 35.415
      2 35.415
19/12/2025 17:30:24.869 1   35.415
      1 35.415
      1 35.415
19/12/2025 17:29:21.671 438   35.385
      438 35.385
      438 35.385
19/12/2025 17:29:03.329 1   35.40
      1 35.40
      1 35.40
19/12/2025 17:29:02.444 2   35.40
      2 35.40
      2 35.40
19/12/2025 17:27:26.325 5   35.40
      5 35.40
      5 35.40
19/12/2025 17:26:09.464 1   35.40
      1 35.40
      1 35.40
19/12/2025 17:25:46.924 1   35.395
      1 35.395
      1 35.395
19/12/2025 17:25:43.018 14   35.395
      14 35.395
      14 35.395
19/12/2025 17:23:51.855 79   35.385
      79 35.385
      79 35.385
19/12/2025 17:19:59.685 20   35.405
      20 35.405
      20 35.405
19/12/2025 17:19:59.410 6   35.405
      6 35.405
      6 35.405
19/12/2025 17:19:27.091 6   35.405
      6 35.405
      6 35.405
19/12/2025 17:18:30.252 3   35.415
      3 35.415
      3 35.415
19/12/2025 17:17:06.211 14   35.41
      14 35.41
      14 35.41
19/12/2025 17:15:27.015 1   35.395
      1 35.395
      1 35.395
19/12/2025 17:14:50.073 10   35.395
      10 35.395
      10 35.395
19/12/2025 17:13:54.345 20   35.40
      20 35.40
      20 35.40
19/12/2025 17:12:01.816 693   35.44
      693 35.44
      693 35.44
19/12/2025 17:11:28.750 90   35.425
      90 35.425
      90 35.425
19/12/2025 17:11:10.853 693   35.425
      693 35.425
      693 35.425
19/12/2025 17:10:19.165 1   35.435
      1 35.435
      1 35.435
19/12/2025 17:07:33.891 14   35.43
      14 35.43
      14 35.43
19/12/2025 17:06:13.175 22   35.40
      22 35.40
      22 35.40
19/12/2025 17:05:46.696 4   35.40
      4 35.40
      4 35.40
19/12/2025 17:05:43.393 1   35.405
      1 35.405
      1 35.405
19/12/2025 17:05:14.603 5   35.395
      5 35.395
      5 35.395
19/12/2025 17:03:43.950 19 900   35.36
      19 900 35.36
      19 900 35.36
19/12/2025 17:03:18.073 10 000   35.36
      10 000 35.36
      10 000 35.36
19/12/2025 17:02:46.589 10 000   35.36
      10 000 35.36
      10 000 35.36
19/12/2025 17:02:15.384 20   35.345
      20 35.345
      20 35.345
19/12/2025 17:00:19.210 2   35.34
      2 35.34
      2 35.34
19/12/2025 17:00:00.798 6   35.36
      6 35.36
      6 35.36
19/12/2025 16:59:33.430 2   35.365
      2 35.365
      2 35.365
19/12/2025 16:59:28.020 3   35.355
      3 35.355
      3 35.355
19/12/2025 16:59:16.111 28   35.36
      28 35.36
      28 35.36
19/12/2025 16:59:12.883 29   35.355
      29 35.355
      29 35.355
19/12/2025 16:57:37.283 1   35.365
      1 35.365
      1 35.365
19/12/2025 16:57:00.635 200   35.37
      200 35.37
      200 35.37
19/12/2025 16:56:56.529 1   35.365
      1 35.365
      1 35.365
19/12/2025 16:56:15.813 90   35.38
      90 35.38
      90 35.38
19/12/2025 16:55:56.970 120   35.375
      120 35.375
      120 35.375
19/12/2025 16:51:20.139 30   35.35
      30 35.35
      30 35.35
19/12/2025 16:50:47.339 150   35.33
      150 35.33
      150 35.33
19/12/2025 16:50:44.869 1   35.325
      1 35.325
      1 35.325
19/12/2025 16:50:05.228 1   35.32
      1 35.32
      1 35.32
19/12/2025 16:46:18.761 85   35.36
      85 35.36
      85 35.36
19/12/2025 16:45:31.556 6   35.365
      6 35.365
      6 35.365
19/12/2025 16:44:57.944 3   35.385
      3 35.385
      3 35.385
19/12/2025 16:44:23.730 1   35.395
      1 35.395
      1 35.395
19/12/2025 16:44:17.396 6   35.39
      6 35.39
      6 35.39
19/12/2025 16:43:47.609 29   35.385
      29 35.385
      29 35.385
19/12/2025 16:40:07.348 1   35.45
      1 35.45
      1 35.45
19/12/2025 16:39:59.445 296   35.45
      296 35.45
      296 35.45
19/12/2025 16:38:47.529 6   35.455
      6 35.455
      6 35.455
19/12/2025 16:38:21.079 23   35.46
      23 35.46
      23 35.46
19/12/2025 16:37:02.873 40   35.47
      40 35.47
      40 35.47
19/12/2025 16:36:27.589 1   35.45
      1 35.45
      1 35.45
19/12/2025 16:36:19.242 1   35.455
      1 35.455
      1 35.455
19/12/2025 16:35:40.900 61   35.465
      61 35.465
      61 35.465
19/12/2025 16:35:13.636 1   35.45
      1 35.45
      1 35.45
19/12/2025 16:35:03.359 2   35.44
      2 35.44
      2 35.44
19/12/2025 16:34:36.595 1   35.45
      1 35.45
      1 35.45
19/12/2025 16:33:18.627 60   35.43
      60 35.43
      60 35.43
19/12/2025 16:33:11.260 6   35.425
      6 35.425
      6 35.425
19/12/2025 16:32:30.108 120   35.425
      120 35.425
      120 35.425
19/12/2025 16:32:10.587 67   35.41
      67 35.41
      67 35.41
19/12/2025 16:28:33.178 1   35.375
      1 35.375
      1 35.375
19/12/2025 16:28:10.691 9   35.345
      9 35.345
      9 35.345
19/12/2025 16:27:28.405 3   35.305
      3 35.305
      3 35.305
19/12/2025 16:26:58.331 49   35.32
      49 35.32
      49 35.32
19/12/2025 16:26:56.518 2   35.335
      2 35.335
      2 35.335
19/12/2025 16:26:45.658 1   35.345
      1 35.345
      1 35.345
19/12/2025 16:24:52.063 15   35.37
      15 35.37
      15 35.37
19/12/2025 16:24:19.253 1   35.38
      1 35.38
      1 35.38
19/12/2025 16:23:59.040 3   35.37
      3 35.37
      3 35.37
19/12/2025 16:23:21.069 6   35.385
      6 35.385
      6 35.385
19/12/2025 16:22:20.323 278   35.39
      278 35.39
      278 35.39
19/12/2025 16:21:27.896 10   35.405
      10 35.405
      10 35.405
19/12/2025 16:20:57.152 9   35.405
      9 35.405
      9 35.405
19/12/2025 16:20:00.586 6   35.41
      6 35.41
      6 35.41
19/12/2025 16:19:29.797 4   35.40
      4 35.40
      4 35.40
19/12/2025 16:19:12.220 50   35.385
      50 35.385
      50 35.385
19/12/2025 16:18:58.697 3   35.395
      3 35.395
      3 35.395
19/12/2025 16:18:50.543 3   35.395
      3 35.395
      3 35.395
19/12/2025 16:18:12.800 3   35.405
      3 35.405
      3 35.405
19/12/2025 16:17:03.958 1   35.395
      1 35.395
      1 35.395
19/12/2025 16:16:53.999 1   35.41
      1 35.41
      1 35.41
19/12/2025 16:16:36.195 1   35.43
      1 35.43
      1 35.43
19/12/2025 16:15:43.456 1   35.41
      1 35.41
      1 35.41
19/12/2025 16:15:33.805 5   35.395
      5 35.395
      5 35.395
19/12/2025 16:15:00.699 65   35.405
      65 35.405
      65 35.405
19/12/2025 16:14:46.810 1   35.38
      1 35.38
      1 35.38
19/12/2025 16:14:41.002 2 800   35.39
      2 800 35.39
      2 800 35.39
19/12/2025 16:13:43.927 80   35.40
      80 35.40
      80 35.40
19/12/2025 16:12:24.568 5   35.395
      5 35.395
      5 35.395
19/12/2025 16:11:37.818 1   35.41
      1 35.41
      1 35.41
19/12/2025 16:11:18.499 90   35.435
      90 35.435
      90 35.435
19/12/2025 16:08:38.293 56   35.43
      56 35.43
      56 35.43
19/12/2025 16:08:11.626 2   35.405
      2 35.405
      2 35.405
19/12/2025 16:07:15.886 10   35.435
      10 35.435
      10 35.435
19/12/2025 16:06:59.585 1   35.44
      1 35.44
      1 35.44
19/12/2025 16:05:25.072 14   35.425
      14 35.425
      14 35.425
19/12/2025 16:05:16.055 2   35.45
      2 35.45
      2 35.45
19/12/2025 16:04:05.938 1   35.43
      1 35.43
      1 35.43
19/12/2025 16:03:26.274 1   35.465
      1 35.465
      1 35.465
19/12/2025 16:03:23.712 400   35.475
      400 35.475
      400 35.475
19/12/2025 16:02:27.409 3   35.465
      3 35.465
      3 35.465
19/12/2025 16:02:25.385 28   35.46
      28 35.46
      28 35.46
19/12/2025 16:02:19.438 1   35.465
      1 35.465
      1 35.465
19/12/2025 16:02:18.471 1   35.47
      1 35.47
      1 35.47
19/12/2025 16:01:56.910 8   35.485
      8 35.485
      8 35.485
19/12/2025 16:01:45.195 2   35.485
      2 35.485
      2 35.485
19/12/2025 16:00:53.009 5   35.50
      5 35.50
      5 35.50
19/12/2025 16:00:10.957 133   35.50
      50 35.50
      11 35.50
      72 35.50
      133 35.50
19/12/2025 16:00:05.204 3   35.49
      3 35.49
      3 35.49
19/12/2025 16:00:01.685 76   35.485
      76 35.485
      76 35.485
19/12/2025 15:59:54.426 1   35.46
      1 35.46
      1 35.46
19/12/2025 15:59:40.345 1   35.47
      1 35.47
      1 35.47
19/12/2025 15:59:30.576 1   35.47
      1 35.47
      1 35.47
19/12/2025 15:59:27.762 3   35.47
      3 35.47
      3 35.47
19/12/2025 15:59:19.711 1   35.475
      1 35.475
      1 35.475
19/12/2025 15:59:05.018 1   35.46
      1 35.46
      1 35.46
19/12/2025 15:58:49.726 9   35.445
      9 35.445
      9 35.445
19/12/2025 15:58:46.848 35   35.445
      35 35.445
      35 35.445
19/12/2025 15:58:35.842 1   35.46
      1 35.46
      1 35.46
19/12/2025 15:58:16.108 1   35.445
      1 35.445
      1 35.445
19/12/2025 15:58:00.852 10   35.44
      10 35.44
      10 35.44
19/12/2025 15:57:26.392 21   35.425
      21 35.425
      21 35.425
19/12/2025 15:57:17.517 8   35.435
      8 35.435
      8 35.435
19/12/2025 15:57:16.535 3   35.435
      3 35.435
      3 35.435
19/12/2025 15:56:10.026 2   35.405
      2 35.405
      2 35.405
19/12/2025 15:55:42.345 200   35.405
      200 35.405
      200 35.405
19/12/2025 15:54:06.435 35   35.435
      35 35.435
      35 35.435
19/12/2025 15:53:57.524 28   35.42
      28 35.42
      28 35.42
19/12/2025 15:53:11.192 1   35.415
      1 35.415
      1 35.415
19/12/2025 15:52:41.075 10 000   35.41
      10 000 35.41
      10 000 35.41
19/12/2025 15:50:57.039 1   35.415
      1 35.415
      1 35.415
19/12/2025 15:50:36.403 1   35.425
      1 35.425
      1 35.425
19/12/2025 15:50:19.183 91   35.425
      91 35.425
      91 35.425
19/12/2025 15:50:13.334 5   35.41
      5 35.41
      5 35.41
19/12/2025 15:49:36.108 1   35.41
      1 35.41
      1 35.41
19/12/2025 15:49:07.418 15   35.43
      15 35.43
      15 35.43
19/12/2025 15:48:57.661 3   35.425
      3 35.425
      3 35.425
19/12/2025 15:48:54.377 14   35.415
      14 35.415
      14 35.415
19/12/2025 15:48:48.399 35   35.41
      35 35.41
      35 35.41
19/12/2025 15:48:41.049 9   35.43
      9 35.43
      9 35.43
19/12/2025 15:46:51.959 3   35.415
      3 35.415
      3 35.415
19/12/2025 15:45:58.315 9   35.425
      9 35.425
      9 35.425
19/12/2025 15:45:15.569 29   35.435
      29 35.435
      29 35.435
19/12/2025 15:45:11.519 1   35.435
      1 35.435
      1 35.435
19/12/2025 15:45:02.963 30   35.435
      30 35.435
      30 35.435
19/12/2025 15:44:58.377 34   35.42
      34 35.42
      34 35.42
19/12/2025 15:44:48.380 1   35.405
      1 35.405
      1 35.405
19/12/2025 15:44:17.705 250   35.37
      250 35.37
      250 35.37
19/12/2025 15:43:32.806 5   35.335
      5 35.335
      5 35.335
19/12/2025 15:43:30.375 70   35.33
      70 35.33
      70 35.33
19/12/2025 15:42:42.796 1   35.31
      1 35.31
      1 35.31
19/12/2025 15:42:41.510 1 000   35.30
      1 000 35.30
      1 000 35.30
19/12/2025 15:42:35.054 426   35.29
      426 35.29
      426 35.29
19/12/2025 15:40:58.236 3   35.26
      3 35.26
      3 35.26
19/12/2025 15:40:51.396 86   35.245
      86 35.245
      86 35.245
19/12/2025 15:40:36.491 9   35.26
      9 35.26
      9 35.26
19/12/2025 15:40:31.563 5   35.27
      5 35.27
      5 35.27
19/12/2025 15:40:27.032 3   35.26
      3 35.26
      3 35.26
19/12/2025 15:40:16.865 9   35.26
      9 35.26
      9 35.26
19/12/2025 15:39:56.229 1   35.26
      1 35.26
      1 35.26
19/12/2025 15:39:13.967 2   35.265
      2 35.265
      2 35.265
19/12/2025 15:38:41.397 25   35.195
      25 35.195
      25 35.195
19/12/2025 15:38:38.950 9   35.20
      9 35.20
      9 35.20
19/12/2025 15:36:36.080 9   35.23
      9 35.23
      9 35.23
19/12/2025 15:36:13.403 5   35.255
      5 35.255
      5 35.255
19/12/2025 15:34:52.246 15   35.25
      15 35.25
      15 35.25
19/12/2025 15:34:11.354 1   35.235
      1 35.235
      1 35.235
19/12/2025 15:31:07.180 9   35.195
      9 35.195
      9 35.195
19/12/2025 15:31:03.691 1 000   35.165
      1 000 35.165
      1 000 35.165
19/12/2025 15:30:44.918 2   35.145
      2 35.145
      2 35.145
19/12/2025 15:30:35.926 60   35.145
      60 35.145
      60 35.145
19/12/2025 15:30:35.860 1   35.145
      1 35.145
      1 35.145
19/12/2025 15:30:14.235 9   35.11
      9 35.11
      9 35.11
19/12/2025 15:29:28.545 3   35.05
      3 35.05
      3 35.05
19/12/2025 15:29:05.292 1   35.065
      1 35.065
      1 35.065
19/12/2025 15:28:43.755 1   35.05
      1 35.05
      1 35.05
19/12/2025 15:28:31.482 2   35.065
      2 35.065
      2 35.065
19/12/2025 15:28:18.804 5   35.065
      5 35.065
      5 35.065
19/12/2025 15:28:16.047 45   35.065
      45 35.065
      45 35.065
19/12/2025 15:27:52.033 1   35.01
      1 35.01
      1 35.01
19/12/2025 15:27:44.891 115   34.97
      115 34.97
      115 34.97
19/12/2025 15:27:26.672 8   34.97
      8 34.97
      8 34.97
19/12/2025 15:27:21.526 6   34.975
      6 34.975
      6 34.975
19/12/2025 15:26:02.942 20   34.975
      20 34.975
      20 34.975
19/12/2025 15:25:15.332 2   35.00
      2 35.00
      2 35.00
19/12/2025 15:25:13.318 1   35.005
      1 35.005
      1 35.005
19/12/2025 15:23:50.166 8   35.05
      8 35.05
      8 35.05
19/12/2025 15:23:03.455 63   35.05
      63 35.05
      63 35.05
19/12/2025 15:22:38.170 1   35.045
      1 35.045
      1 35.045
19/12/2025 15:22:31.751 4   35.05
      4 35.05
      4 35.05
19/12/2025 15:21:01.806 1   35.035
      1 35.035
      1 35.035
19/12/2025 15:20:01.851 456   35.04
      456 35.04
      456 35.04
19/12/2025 15:19:57.710 3   35.04
      3 35.04
      3 35.04
19/12/2025 15:15:37.040 1   35.00
      1 35.00
      1 35.00
19/12/2025 15:15:26.656 3   34.995
      3 34.995
      3 34.995
19/12/2025 15:15:16.590 4   34.995
      4 34.995
      4 34.995
19/12/2025 15:14:13.299 6   34.99
      6 34.99
      6 34.99
19/12/2025 15:12:40.389 15   34.995
      15 34.995
      15 34.995
19/12/2025 15:11:55.293 3   34.995
      3 34.995
      3 34.995
19/12/2025 15:11:32.737 2   35.00
      2 35.00
      2 35.00
19/12/2025 15:10:39.356 3   34.995
      3 34.995
      3 34.995
19/12/2025 15:09:05.704 7   35.00
      7 35.00
      7 35.00
19/12/2025 15:08:07.526 2   34.995
      2 34.995
      2 34.995
19/12/2025 15:07:57.659 3   34.985
      3 34.985
      3 34.985
19/12/2025 15:07:44.887 9   34.99
      9 34.99
      9 34.99
19/12/2025 15:06:54.063 2   34.985
      2 34.985
      2 34.985
19/12/2025 15:06:36.544 2   34.99
      2 34.99
      2 34.99
19/12/2025 15:03:56.401 42   34.98
      42 34.98
      42 34.98
19/12/2025 15:03:41.838 8   34.98
      8 34.98
      8 34.98
19/12/2025 15:02:58.249 4   34.97
      4 34.97
      4 34.97
19/12/2025 15:01:39.342 15   34.995
      15 34.995
      15 34.995
19/12/2025 15:01:21.594 2   34.995
      2 34.995
      2 34.995
19/12/2025 15:00:50.444 30   34.995
      30 34.995
      30 34.995
19/12/2025 15:00:30.089 15   35.00
      15 35.00
      15 35.00
19/12/2025 15:00:06.036 1   35.015
      1 35.015
      1 35.015
19/12/2025 14:59:36.940 1   35.01
      1 35.01
      1 35.01
19/12/2025 14:59:29.893 3   35.015
      3 35.015
      3 35.015
19/12/2025 14:58:53.864 1   35.015
      1 35.015
      1 35.015
19/12/2025 14:58:27.699 1   35.015
      1 35.015
      1 35.015
19/12/2025 14:53:38.140 15   35.03
      15 35.03
      15 35.03
19/12/2025 14:53:08.240 14   35.025
      14 35.025
      14 35.025
19/12/2025 14:52:29.970 28   35.03
      28 35.03
      28 35.03
19/12/2025 14:51:39.414 122   35.02
      122 35.02
      122 35.02
19/12/2025 14:49:39.981 29   35.035
      29 35.035
      29 35.035
19/12/2025 14:48:03.676 11   35.01
      11 35.01
      11 35.01
19/12/2025 14:46:09.455 6   35.02
      6 35.02
      6 35.02
19/12/2025 14:45:28.458 1   35.01
      1 35.01
      1 35.01
19/12/2025 14:45:27.084 6   35.015
      6 35.015
      6 35.015
19/12/2025 14:43:45.998 1   35.015
      1 35.015
      1 35.015
19/12/2025 14:43:20.925 15   35.005
      15 35.005
      15 35.005
19/12/2025 14:41:36.860 14   35.02
      14 35.02
      14 35.02
19/12/2025 14:41:29.279 3   35.025
      3 35.025
      3 35.025
19/12/2025 14:41:23.041 3   35.03
      3 35.03
      3 35.03
19/12/2025 14:40:49.492 17   35.04
      17 35.04
      17 35.04
19/12/2025 14:39:58.712 28   35.04
      28 35.04
      28 35.04

       

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