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

1583

1442

37.70

       

Date Time Volume Order Volume Price
05/11/2025 17:47:03.432 3   37.70
      3 37.70
      3 37.70
05/11/2025 17:46:47.035 6   37.77
      6 37.77
      6 37.77
05/11/2025 17:45:04.048 2   37.76
      2 37.76
      2 37.76
05/11/2025 17:45:02.394 7   37.765
      7 37.765
      7 37.765
05/11/2025 17:44:37.636 3   37.765
      3 37.765
      3 37.765
05/11/2025 17:44:33.067 2   37.695
      2 37.695
      2 37.695
05/11/2025 17:44:31.723 20   37.765
      20 37.765
      20 37.765
05/11/2025 17:44:17.415 2   37.695
      2 37.695
      2 37.695
05/11/2025 17:41:42.080 30   37.745
      30 37.745
      30 37.745
05/11/2025 17:41:16.835 6   37.745
      6 37.745
      6 37.745
05/11/2025 17:39:53.626 1   37.74
      1 37.74
      1 37.74
05/11/2025 17:39:02.712 125   37.66
      125 37.66
      125 37.66
05/11/2025 17:37:46.647 7   37.74
      7 37.74
      7 37.74
05/11/2025 17:36:10.936 50   37.735
      50 37.735
      50 37.735
05/11/2025 17:35:33.631 3   37.66
      3 37.66
      3 37.66
05/11/2025 17:35:26.284 3   37.74
      3 37.74
      3 37.74
05/11/2025 17:35:14.789 152   37.66
      2 37.66
      150 37.66
      2 37.66
      138 37.66
      11 37.66
      1 37.66
05/11/2025 17:31:19.599 3   37.74
      3 37.74
      3 37.74
05/11/2025 17:30:58.164 14   37.695
      14 37.695
      14 37.695
05/11/2025 17:29:10.660 10   37.705
      10 37.705
      10 37.705
05/11/2025 17:28:01.025 1   37.695
      1 37.695
      1 37.695
05/11/2025 17:27:25.515 1   37.675
      1 37.675
      1 37.675
05/11/2025 17:27:09.817 398   37.69
      398 37.69
      398 37.69
05/11/2025 17:25:04.990 100   37.67
      100 37.67
      100 37.67
05/11/2025 17:24:45.884 27   37.66
      27 37.66
      27 37.66
05/11/2025 17:23:21.563 32   37.64
      32 37.64
      32 37.64
05/11/2025 17:23:04.546 2   37.64
      2 37.64
      2 37.64
05/11/2025 17:22:59.918 50   37.64
      50 37.64
      50 37.64
05/11/2025 17:21:42.149 11   37.625
      11 37.625
      11 37.625
05/11/2025 17:21:22.322 25   37.62
      25 37.62
      25 37.62
05/11/2025 17:20:41.481 1   37.62
      1 37.62
      1 37.62
05/11/2025 17:20:18.863 5   37.61
      5 37.61
      5 37.61
05/11/2025 17:19:55.382 5   37.615
      5 37.615
      5 37.615
05/11/2025 17:19:52.264 10   37.625
      10 37.625
      10 37.625
05/11/2025 17:19:26.890 1   37.625
      1 37.625
      1 37.625
05/11/2025 17:18:40.494 50   37.615
      50 37.615
      50 37.615
05/11/2025 17:18:27.658 200   37.62
      200 37.62
      200 37.62
05/11/2025 17:18:12.332 3   37.63
      3 37.63
      3 37.63
05/11/2025 17:17:04.008 3   37.63
      3 37.63
      3 37.63
05/11/2025 17:16:39.864 7   37.63
      7 37.63
      7 37.63
05/11/2025 17:16:39.511 32   37.63
      32 37.63
      32 37.63
05/11/2025 17:16:00.114 300   37.645
      300 37.645
      300 37.645
05/11/2025 17:15:38.932 108   37.65
      108 37.65
      108 37.65
05/11/2025 17:14:46.997 200   37.64
      200 37.64
      200 37.64
05/11/2025 17:14:46.688 10   37.635
      10 37.635
      10 37.635
05/11/2025 17:14:07.701 1   37.66
      1 37.66
      1 37.66
05/11/2025 17:14:06.395 5   37.66
      5 37.66
      5 37.66
05/11/2025 17:13:58.447 1   37.67
      1 37.67
      1 37.67
05/11/2025 17:13:21.270 40   37.685
      40 37.685
      40 37.685
05/11/2025 17:12:48.931 19   37.675
      19 37.675
      19 37.675
05/11/2025 17:12:42.796 3   37.67
      3 37.67
      3 37.67
05/11/2025 17:12:18.320 4   37.665
      4 37.665
      4 37.665
05/11/2025 17:11:48.502 1   37.685
      1 37.685
      1 37.685
05/11/2025 17:11:27.296 4   37.67
      4 37.67
      4 37.67
05/11/2025 17:11:02.349 2   37.68
      2 37.68
      2 37.68
05/11/2025 17:09:33.108 500   37.705
      500 37.705
      500 37.705
05/11/2025 17:09:20.721 1   37.685
      1 37.685
      1 37.685
05/11/2025 17:09:20.604 30   37.69
      30 37.69
      30 37.69
05/11/2025 17:09:03.020 3   37.685
      3 37.685
      3 37.685
05/11/2025 17:08:51.247 3   37.695
      3 37.695
      3 37.695
05/11/2025 17:08:49.736 213   37.695
      213 37.695
      213 37.695
05/11/2025 17:08:36.718 185   37.685
      185 37.685
      185 37.685
05/11/2025 17:08:19.452 1   37.68
      1 37.68
      1 37.68
05/11/2025 17:08:12.005 1   37.685
      1 37.685
      1 37.685
05/11/2025 17:08:03.653 3   37.685
      3 37.685
      3 37.685
05/11/2025 17:07:29.840 14   37.715
      14 37.715
      14 37.715
05/11/2025 17:06:22.217 50   37.755
      50 37.755
      50 37.755
05/11/2025 17:06:11.054 3   37.745
      3 37.745
      3 37.745
05/11/2025 17:05:07.756 105   37.715
      105 37.715
      105 37.715
05/11/2025 17:04:56.522 3   37.72
      3 37.72
      3 37.72
05/11/2025 17:04:56.470 26   37.72
      26 37.72
      26 37.72
05/11/2025 17:04:43.693 60   37.705
      60 37.705
      60 37.705
05/11/2025 17:04:22.985 6   37.705
      6 37.705
      6 37.705
05/11/2025 17:03:58.745 31   37.675
      31 37.675
      31 37.675
05/11/2025 17:02:49.615 3   37.72
      3 37.72
      3 37.72
05/11/2025 17:02:38.953 1   37.725
      1 37.725
      1 37.725
05/11/2025 17:02:18.305 6   37.72
      6 37.72
      6 37.72
05/11/2025 17:02:03.233 3   37.725
      3 37.725
      3 37.725
05/11/2025 17:01:37.518 2   37.735
      2 37.735
      2 37.735
05/11/2025 17:01:33.456 6   37.735
      6 37.735
      6 37.735
05/11/2025 17:00:44.849 2   37.695
      2 37.695
      2 37.695
05/11/2025 17:00:30.763 55   37.695
      55 37.695
      55 37.695
05/11/2025 17:00:10.237 3   37.715
      3 37.715
      3 37.715
05/11/2025 16:58:44.812 3   37.685
      3 37.685
      3 37.685
05/11/2025 16:58:36.139 13   37.685
      13 37.685
      13 37.685
05/11/2025 16:58:22.046 46   37.695
      46 37.695
      46 37.695
05/11/2025 16:56:22.327 4   37.645
      4 37.645
      4 37.645
05/11/2025 16:55:42.770 1   37.65
      1 37.65
      1 37.65
05/11/2025 16:55:38.866 1   37.655
      1 37.655
      1 37.655
05/11/2025 16:55:37.467 5   37.655
      5 37.655
      5 37.655
05/11/2025 16:55:35.423 6   37.65
      6 37.65
      6 37.65
05/11/2025 16:55:34.316 3   37.645
      3 37.645
      3 37.645
05/11/2025 16:55:33.926 8   37.65
      8 37.65
      8 37.65
05/11/2025 16:55:33.615 2   37.66
      2 37.66
      2 37.66
05/11/2025 16:55:16.203 4   37.67
      4 37.67
      4 37.67
05/11/2025 16:55:15.811 3   37.67
      3 37.67
      3 37.67
05/11/2025 16:55:08.093 310   37.665
      310 37.665
      310 37.665
05/11/2025 16:54:57.386 3   37.68
      3 37.68
      3 37.68
05/11/2025 16:53:44.595 50   37.655
      50 37.655
      50 37.655
05/11/2025 16:53:02.113 1   37.655
      1 37.655
      1 37.655
05/11/2025 16:52:16.755 75   37.655
      75 37.655
      75 37.655
05/11/2025 16:52:10.538 12   37.67
      12 37.67
      12 37.67
05/11/2025 16:51:13.710 14   37.66
      14 37.66
      14 37.66
05/11/2025 16:50:26.242 45   37.65
      45 37.65
      45 37.65
05/11/2025 16:50:20.285 100   37.665
      100 37.665
      100 37.665
05/11/2025 16:49:49.474 10   37.655
      10 37.655
      10 37.655
05/11/2025 16:49:43.839 30   37.66
      30 37.66
      30 37.66
05/11/2025 16:48:15.595 150   37.695
      150 37.695
      150 37.695
05/11/2025 16:45:30.663 200   37.67
      200 37.67
      200 37.67
05/11/2025 16:45:17.113 2   37.665
      2 37.665
      2 37.665
05/11/2025 16:44:44.049 96   37.665
      96 37.665
      96 37.665
05/11/2025 16:44:29.847 39   37.675
      39 37.675
      39 37.675
05/11/2025 16:44:15.399 25   37.675
      25 37.675
      25 37.675
05/11/2025 16:44:03.271 1   37.685
      1 37.685
      1 37.685
05/11/2025 16:43:29.484 1   37.67
      1 37.67
      1 37.67
05/11/2025 16:43:08.120 1   37.665
      1 37.665
      1 37.665
05/11/2025 16:42:53.056 14   37.655
      14 37.655
      14 37.655
05/11/2025 16:42:23.870 2   37.65
      2 37.65
      2 37.65
05/11/2025 16:42:08.153 30   37.645
      30 37.645
      30 37.645
05/11/2025 16:41:35.496 25   37.66
      25 37.66
      25 37.66
05/11/2025 16:41:23.890 1   37.685
      1 37.685
      1 37.685
05/11/2025 16:39:26.567 16   37.625
      16 37.625
      16 37.625
05/11/2025 16:39:07.248 373   37.62
      373 37.62
      373 37.62
05/11/2025 16:38:49.698 30   37.625
      30 37.625
      30 37.625
05/11/2025 16:38:24.136 19   37.615
      19 37.615
      19 37.615
05/11/2025 16:37:03.277 3   37.635
      3 37.635
      3 37.635
05/11/2025 16:36:51.074 1   37.65
      1 37.65
      1 37.65
05/11/2025 16:36:46.769 2   37.65
      2 37.65
      2 37.65
05/11/2025 16:36:05.717 1   37.63
      1 37.63
      1 37.63
05/11/2025 16:33:34.084 398   37.63
      398 37.63
      398 37.63
05/11/2025 16:32:25.514 3   37.62
      3 37.62
      3 37.62
05/11/2025 16:32:05.101 3   37.615
      3 37.615
      3 37.615
05/11/2025 16:31:32.616 1   37.615
      1 37.615
      1 37.615
05/11/2025 16:30:54.103 1   37.58
      1 37.58
      1 37.58
05/11/2025 16:30:52.899 2   37.585
      2 37.585
      2 37.585
05/11/2025 16:30:49.978 500   37.60
      500 37.60
      500 37.60
05/11/2025 16:29:56.274 1   37.605
      1 37.605
      1 37.605
05/11/2025 16:29:38.043 7   37.60
      7 37.60
      7 37.60
05/11/2025 16:29:37.659 500   37.605
      500 37.605
      500 37.605
05/11/2025 16:29:09.004 26   37.64
      26 37.64
      26 37.64
05/11/2025 16:28:53.684 10   37.635
      10 37.635
      10 37.635
05/11/2025 16:28:11.385 100   37.65
      100 37.65
      100 37.65
05/11/2025 16:26:53.075 1   37.605
      1 37.605
      1 37.605
05/11/2025 16:26:40.994 16   37.60
      16 37.60
      16 37.60
05/11/2025 16:25:10.952 6   37.575
      6 37.575
      6 37.575
05/11/2025 16:25:07.063 26   37.585
      26 37.585
      26 37.585
05/11/2025 16:24:50.227 2   37.595
      2 37.595
      2 37.595
05/11/2025 16:23:56.900 27   37.59
      27 37.59
      27 37.59
05/11/2025 16:22:49.629 68   37.535
      68 37.535
      68 37.535
05/11/2025 16:21:14.217 50   37.545
      50 37.545
      50 37.545
05/11/2025 16:21:03.104 3   37.54
      3 37.54
      3 37.54
05/11/2025 16:20:49.512 1   37.55
      1 37.55
      1 37.55
05/11/2025 16:20:44.718 92   37.55
      92 37.55
      92 37.55
05/11/2025 16:20:34.196 10   37.53
      10 37.53
      10 37.53
05/11/2025 16:18:53.723 2   37.54
      2 37.54
      2 37.54
05/11/2025 16:18:46.383 1   37.535
      1 37.535
      1 37.535
05/11/2025 16:18:39.212 6   37.55
      6 37.55
      6 37.55
05/11/2025 16:18:34.521 3   37.545
      3 37.545
      3 37.545
05/11/2025 16:18:25.069 2   37.545
      2 37.545
      2 37.545
05/11/2025 16:17:27.921 1   37.525
      1 37.525
      1 37.525
05/11/2025 16:17:03.780 3   37.53
      3 37.53
      3 37.53
05/11/2025 16:16:56.439 14   37.52
      14 37.52
      14 37.52
05/11/2025 16:16:36.727 3   37.54
      3 37.54
      3 37.54
05/11/2025 16:15:38.698 1   37.53
      1 37.53
      1 37.53
05/11/2025 16:15:10.746 15   37.52
      15 37.52
      15 37.52
05/11/2025 16:14:24.451 28   37.525
      28 37.525
      28 37.525
05/11/2025 16:12:38.031 134   37.54
      134 37.54
      134 37.54
05/11/2025 16:12:08.848 120   37.555
      120 37.555
      120 37.555
05/11/2025 16:12:02.413 169   37.555
      169 37.555
      169 37.555
05/11/2025 16:11:15.939 2   37.565
      2 37.565
      2 37.565
05/11/2025 16:11:14.999 2   37.565
      2 37.565
      2 37.565
05/11/2025 16:10:32.177 200   37.575
      200 37.575
      200 37.575
05/11/2025 16:10:10.836 100   37.57
      100 37.57
      100 37.57
05/11/2025 16:09:41.658 7   37.57
      7 37.57
      7 37.57
05/11/2025 16:09:23.071 40   37.565
      40 37.565
      40 37.565
05/11/2025 16:08:45.593 3   37.56
      3 37.56
      3 37.56
05/11/2025 16:08:43.176 27   37.57
      27 37.57
      27 37.57
05/11/2025 16:08:33.643 3   37.57
      3 37.57
      3 37.57
05/11/2025 16:08:14.795 8   37.57
      8 37.57
      8 37.57
05/11/2025 16:06:38.293 8   37.655
      8 37.655
      8 37.655
05/11/2025 16:06:27.266 18   37.635
      18 37.635
      18 37.635
05/11/2025 16:05:17.962 135   37.535
      135 37.535
      135 37.535
05/11/2025 16:03:30.040 1   37.545
      1 37.545
      1 37.545
05/11/2025 16:03:29.733 32   37.54
      32 37.54
      32 37.54
05/11/2025 16:03:05.483 8   37.555
      8 37.555
      8 37.555
05/11/2025 16:03:01.790 120   37.55
      120 37.55
      120 37.55
05/11/2025 16:01:32.072 16   37.60
      16 37.60
      16 37.60
05/11/2025 16:01:20.344 76   37.59
      76 37.59
      76 37.59
05/11/2025 16:00:01.695 133   37.645
      133 37.645
      133 37.645
05/11/2025 16:00:00.854 83   37.625
      83 37.625
      83 37.625
05/11/2025 15:58:46.789 50   37.57
      50 37.57
      50 37.57
05/11/2025 15:57:59.908 10   37.56
      10 37.56
      10 37.56
05/11/2025 15:56:33.879 1   37.52
      1 37.52
      1 37.52
05/11/2025 15:54:52.117 6   37.545
      6 37.545
      6 37.545
05/11/2025 15:53:37.750 8   37.52
      8 37.52
      8 37.52
05/11/2025 15:53:26.054 74   37.515
      74 37.515
      74 37.515
05/11/2025 15:52:39.449 14   37.515
      14 37.515
      14 37.515
05/11/2025 15:52:13.579 3   37.50
      3 37.50
      3 37.50
05/11/2025 15:51:58.079 195   37.50
      195 37.50
      195 37.50
05/11/2025 15:51:32.331 16   37.48
      4 37.48
      16 37.48
      12 37.48
05/11/2025 15:51:19.820 4   37.48
      4 37.48
      4 37.48
05/11/2025 15:50:03.196 3   37.45
      3 37.45
      3 37.45
05/11/2025 15:49:51.732 41   37.46
      41 37.46
      41 37.46
05/11/2025 15:49:27.586 5   37.44
      5 37.44
      5 37.44
05/11/2025 15:49:03.155 20   37.455
      20 37.455
      20 37.455
05/11/2025 15:48:43.311 1   37.485
      1 37.485
      1 37.485
05/11/2025 15:48:07.476 3   37.465
      3 37.465
      3 37.465
05/11/2025 15:47:03.774 3   37.395
      3 37.395
      3 37.395
05/11/2025 15:47:02.468 54   37.41
      54 37.41
      54 37.41
05/11/2025 15:46:30.979 1   37.41
      1 37.41
      1 37.41
05/11/2025 15:44:31.982 33   37.335
      33 37.335
      33 37.335
05/11/2025 15:43:34.273 3   37.34
      3 37.34
      3 37.34
05/11/2025 15:43:27.826 27   37.34
      27 37.34
      27 37.34
05/11/2025 15:42:56.944 30   37.31
      30 37.31
      30 37.31
05/11/2025 15:42:37.319 78   37.305
      78 37.305
      78 37.305
05/11/2025 15:41:37.886 300   37.32
      300 37.32
      300 37.32
05/11/2025 15:41:10.778 53   37.37
      53 37.37
      53 37.37
05/11/2025 15:41:07.563 2   37.365
      2 37.365
      2 37.365
05/11/2025 15:39:51.802 16   37.365
      16 37.365
      16 37.365
05/11/2025 15:38:38.236 6   37.335
      6 37.335
      6 37.335
05/11/2025 15:37:10.946 6   37.275
      6 37.275
      6 37.275
05/11/2025 15:36:35.183 116   37.325
      116 37.325
      116 37.325
05/11/2025 15:36:33.129 10   37.225
      10 37.225
      10 37.225
05/11/2025 15:36:13.954 3   37.29
      3 37.29
      3 37.29
05/11/2025 15:36:12.496 4   37.25
      4 37.25
      4 37.25
05/11/2025 15:34:58.000 15   37.285
      15 37.285
      15 37.285
05/11/2025 15:34:47.480 2   37.32
      2 37.32
      2 37.32
05/11/2025 15:34:36.661 153   37.295
      153 37.295
      153 37.295
05/11/2025 15:34:04.061 3   37.305
      3 37.305
      3 37.305
05/11/2025 15:33:31.256 5   37.335
      5 37.335
      5 37.335
05/11/2025 15:31:53.564 10   37.34
      10 37.34
      10 37.34
05/11/2025 15:31:50.497 13   37.35
      13 37.35
      13 37.35
05/11/2025 15:30:46.809 3   37.36
      3 37.36
      3 37.36
05/11/2025 15:30:08.141 8   37.295
      8 37.295
      8 37.295
05/11/2025 15:30:06.888 3   37.435
      3 37.435
      3 37.435
05/11/2025 15:29:53.731 49   37.29
      49 37.29
      2 37.29
      47 37.29
05/11/2025 15:29:03.442 27   37.34
      27 37.34
      27 37.34
05/11/2025 15:28:54.589 6   37.335
      6 37.335
      6 37.335
05/11/2025 15:28:37.686 2   37.33
      2 37.33
      2 37.33
05/11/2025 15:28:30.138 3   37.33
      3 37.33
      3 37.33
05/11/2025 15:28:26.488 2   37.33
      2 37.33
      2 37.33
05/11/2025 15:27:25.846 1   37.335
      1 37.335
      1 37.335
05/11/2025 15:26:44.587 2   37.35
      2 37.35
      2 37.35
05/11/2025 15:26:42.646 6   37.35
      6 37.35
      6 37.35
05/11/2025 15:26:01.823 6   37.33
      6 37.33
      6 37.33
05/11/2025 15:22:27.532 10   37.37
      10 37.37
      10 37.37
05/11/2025 15:20:05.607 54   37.37
      54 37.37
      54 37.37
05/11/2025 15:20:03.194 3   37.365
      3 37.365
      3 37.365
05/11/2025 15:19:49.207 4   37.37
      4 37.37
      4 37.37
05/11/2025 15:19:36.958 102   37.365
      102 37.365
      102 37.365
05/11/2025 15:19:19.882 203   37.36
      203 37.36
      203 37.36
05/11/2025 15:16:28.322 3   37.38
      3 37.38
      3 37.38
05/11/2025 15:16:18.046 455   37.39
      455 37.39
      455 37.39
05/11/2025 15:14:34.447 5   37.415
      5 37.415
      5 37.415
05/11/2025 15:13:09.821 1   37.43
      1 37.43
      1 37.43
05/11/2025 15:12:37.243 3   37.42
      3 37.42
      3 37.42
05/11/2025 15:12:27.862 53   37.44
      53 37.44
      53 37.44
05/11/2025 15:11:51.531 1   37.415
      1 37.415
      1 37.415
05/11/2025 15:11:30.748 10   37.415
      10 37.415
      10 37.415
05/11/2025 15:11:03.392 1 600   37.425
      1 600 37.425
      1 600 37.425
05/11/2025 15:10:42.830 2   37.43
      2 37.43
      2 37.43
05/11/2025 15:10:14.067 374   37.425
      374 37.425
      374 37.425
05/11/2025 15:09:09.571 10   37.435
      10 37.435
      10 37.435
05/11/2025 15:08:29.094 2   37.425
      2 37.425
      2 37.425
05/11/2025 15:07:59.445 267   37.46
      267 37.46
      267 37.46
05/11/2025 15:06:04.525 3   37.43
      3 37.43
      3 37.43
05/11/2025 15:05:23.274 2   37.405
      2 37.405
      2 37.405
05/11/2025 15:04:12.212 6   37.43
      6 37.43
      6 37.43
05/11/2025 15:04:03.560 36   37.425
      36 37.425
      36 37.425
05/11/2025 15:03:59.385 265   37.43
      265 37.43
      265 37.43
05/11/2025 15:03:31.258 2   37.43
      2 37.43
      2 37.43
05/11/2025 15:02:03.522 3   37.425
      3 37.425
      3 37.425
05/11/2025 15:01:57.388 3   37.43
      3 37.43
      3 37.43
05/11/2025 15:01:38.219 20   37.43
      20 37.43
      20 37.43
05/11/2025 15:00:44.336 26   37.42
      26 37.42
      26 37.42
05/11/2025 15:00:34.656 3   37.42
      3 37.42
      3 37.42
05/11/2025 15:00:05.423 91   37.47
      91 37.47
      19 37.47
      72 37.47
05/11/2025 14:59:43.103 124   37.44
      124 37.44
      124 37.44
05/11/2025 14:59:16.434 475   37.425
      475 37.425
      475 37.425
05/11/2025 14:59:11.559 3   37.44
      3 37.44
      3 37.44
05/11/2025 14:58:28.195 117   37.425
      117 37.425
      117 37.425
05/11/2025 14:58:10.986 2   37.425
      2 37.425
      2 37.425
05/11/2025 14:57:26.921 268   37.44
      268 37.44
      268 37.44
05/11/2025 14:56:52.920 6   37.425
      6 37.425
      6 37.425
05/11/2025 14:56:41.916 270   37.43
      270 37.43
      270 37.43
05/11/2025 14:56:18.535 14   37.415
      14 37.415
      14 37.415
05/11/2025 14:55:48.621 1   37.43
      1 37.43
      1 37.43
05/11/2025 14:55:46.306 14   37.43
      14 37.43
      14 37.43
05/11/2025 14:54:48.978 1   37.43
      1 37.43
      1 37.43
05/11/2025 14:54:08.194 1   37.43
      1 37.43
      1 37.43
05/11/2025 14:53:21.731 7   37.41
      7 37.41
      7 37.41
05/11/2025 14:52:57.086 32   37.42
      32 37.42
      32 37.42
05/11/2025 14:52:52.828 20   37.415
      20 37.415
      20 37.415
05/11/2025 14:52:36.849 6   37.415
      6 37.415
      6 37.415
05/11/2025 14:52:30.411 1   37.415
      1 37.415
      1 37.415
05/11/2025 14:50:27.092 40   37.44
      40 37.44
      40 37.44
05/11/2025 14:49:56.127 50   37.44
      50 37.44
      50 37.44
05/11/2025 14:49:02.910 3   37.425
      3 37.425
      3 37.425
05/11/2025 14:48:41.478 1   37.425
      1 37.425
      1 37.425
05/11/2025 14:48:36.762 1   37.425
      1 37.425
      1 37.425
05/11/2025 14:47:33.036 13   37.41
      13 37.41
      13 37.41
05/11/2025 14:47:25.808 25   37.41
      25 37.41
      25 37.41
05/11/2025 14:47:08.713 100   37.42
      100 37.42
      100 37.42
05/11/2025 14:46:39.511 2   37.42
      2 37.42
      2 37.42
05/11/2025 14:46:00.575 2   37.41
      2 37.41
      2 37.41
05/11/2025 14:45:34.277 1   37.42
      1 37.42
      1 37.42
05/11/2025 14:44:06.017 1   37.42
      1 37.42
      1 37.42
05/11/2025 14:44:02.798 3   37.405
      3 37.405
      3 37.405
05/11/2025 14:43:52.652 150   37.415
      150 37.415
      150 37.415
05/11/2025 14:43:48.516 1   37.415
      1 37.415
      1 37.415
05/11/2025 14:42:57.195 1   37.41
      1 37.41
      1 37.41
05/11/2025 14:42:36.841 53   37.415
      53 37.415
      53 37.415
05/11/2025 14:42:11.899 8   37.42
      8 37.42
      8 37.42
05/11/2025 14:41:18.922 100   37.40
      100 37.40
      100 37.40
05/11/2025 14:40:21.590 9   37.375
      9 37.375
      9 37.375
05/11/2025 14:39:54.750 4   37.385
      4 37.385
      4 37.385
05/11/2025 14:39:53.643 2   37.385
      2 37.385
      2 37.385
05/11/2025 14:35:35.544 2   37.345
      2 37.345
      2 37.345
05/11/2025 14:35:31.375 5   37.345
      5 37.345
      5 37.345
05/11/2025 14:34:36.753 27   37.325
      27 37.325
      27 37.325
05/11/2025 14:34:33.879 3   37.325
      3 37.325
      3 37.325
05/11/2025 14:33:58.563 1   37.345
      1 37.345
      1 37.345
05/11/2025 14:33:50.559 1   37.345
      1 37.345
      1 37.345
05/11/2025 14:33:49.179 133   37.345
      133 37.345
      133 37.345
05/11/2025 14:33:16.399 2   37.345
      2 37.345
      2 37.345
05/11/2025 14:27:46.544 13   37.31
      13 37.31
      13 37.31
05/11/2025 14:27:18.766 81   37.305
      81 37.305
      81 37.305
05/11/2025 14:26:05.734 6   37.29
      6 37.29
      6 37.29
05/11/2025 14:26:00.174 1   37.29
      1 37.29
      1 37.29
05/11/2025 14:23:30.115 3   37.275
      3 37.275
      3 37.275
05/11/2025 14:21:23.468 361   37.25
      361 37.25
      361 37.25

       

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