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

293

224

35.17

Date Time Volume Order Volume Price
17/12/2025 09:34:29.850 2   35.17
      2 35.17
      2 35.17
17/12/2025 09:33:40.615 1   35.175
      1 35.175
      1 35.175
17/12/2025 09:33:35.993 1   35.175
      1 35.175
      1 35.175
17/12/2025 09:32:57.538 5   35.165
      5 35.165
      5 35.165
17/12/2025 09:32:40.526 1   35.185
      1 35.185
      1 35.185
17/12/2025 09:32:39.831 1   35.185
      1 35.185
      1 35.185
17/12/2025 09:32:39.517 1   35.185
      1 35.185
      1 35.185
17/12/2025 09:32:38.011 1   35.185
      1 35.185
      1 35.185
17/12/2025 09:32:35.893 1   35.185
      1 35.185
      1 35.185
17/12/2025 09:32:09.913 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:32:02.274 1   35.19
      1 35.19
      1 35.19
17/12/2025 09:32:01.362 2   35.175
      2 35.175
      2 35.175
17/12/2025 09:31:52.097 10   35.195
      10 35.195
      10 35.195
17/12/2025 09:31:24.706 20   35.175
      20 35.175
      20 35.175
17/12/2025 09:30:46.808 2   35.195
      2 35.195
      2 35.195
17/12/2025 09:30:28.194 7   35.175
      7 35.175
      7 35.175
17/12/2025 09:30:11.541 1   35.175
      1 35.175
      1 35.175
17/12/2025 09:30:10.830 3   35.175
      3 35.175
      3 35.175
17/12/2025 09:30:07.954 3   35.175
      3 35.175
      3 35.175
17/12/2025 09:30:07.561 4   35.175
      4 35.175
      4 35.175
17/12/2025 09:30:05.836 1   35.175
      1 35.175
      1 35.175
17/12/2025 09:30:05.250 1   35.175
      1 35.175
      1 35.175
17/12/2025 09:30:04.020 1   35.175
      1 35.175
      1 35.175
17/12/2025 09:30:03.914 1   35.175
      1 35.175
      1 35.175
17/12/2025 09:30:03.615 10   35.175
      10 35.175
      10 35.175
17/12/2025 09:30:03.306 29   35.175
      29 35.175
      29 35.175
17/12/2025 09:30:01.384 1   35.175
      1 35.175
      1 35.175
17/12/2025 09:29:56.534 4   35.17
      4 35.17
      4 35.17
17/12/2025 09:29:39.826 5   35.18
      5 35.18
      5 35.18
17/12/2025 09:29:39.624 1   35.18
      1 35.18
      1 35.18
17/12/2025 09:29:35.096 1   35.175
      1 35.175
      1 35.175
17/12/2025 09:29:32.886 1   35.175
      1 35.175
      1 35.175
17/12/2025 09:29:32.485 1   35.175
      1 35.175
      1 35.175
17/12/2025 09:26:34.620 1   35.165
      1 35.165
      1 35.165
17/12/2025 09:26:32.687 14   35.16
      14 35.16
      14 35.16
17/12/2025 09:25:56.777 5   35.16
      5 35.16
      5 35.16
17/12/2025 09:25:37.038 6   35.165
      6 35.165
      6 35.165
17/12/2025 09:25:36.637 1   35.165
      1 35.165
      1 35.165
17/12/2025 09:25:35.015 1   35.165
      1 35.165
      1 35.165
17/12/2025 09:25:33.505 1   35.165
      1 35.165
      1 35.165
17/12/2025 09:25:28.666 13   35.165
      13 35.165
      13 35.165
17/12/2025 09:25:27.516 1   35.165
      1 35.165
      1 35.165
17/12/2025 09:25:26.624 1   35.165
      1 35.165
      1 35.165
17/12/2025 09:25:25.385 2   35.165
      2 35.165
      2 35.165
17/12/2025 09:25:24.848 1   35.165
      1 35.165
      1 35.165
17/12/2025 09:25:21.723 1   35.165
      1 35.165
      1 35.165
17/12/2025 09:25:14.984 1   35.165
      1 35.165
      1 35.165
17/12/2025 09:25:08.109 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:25:03.287 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:25:01.940 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:24:29.505 2   35.165
      2 35.165
      2 35.165
17/12/2025 09:24:11.988 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:24:10.280 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:24:07.970 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:23:27.218 4   35.165
      4 35.165
      4 35.165
17/12/2025 09:23:05.291 1   35.165
      1 35.165
      1 35.165
17/12/2025 09:23:04.188 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:22:41.249 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:22:37.123 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:22:34.707 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:21:57.173 3   35.17
      3 35.17
      3 35.17
17/12/2025 09:21:41.169 15   35.17
      15 35.17
      15 35.17
17/12/2025 09:21:40.567 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:21:33.740 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:21:27.499 6   35.165
      6 35.165
      6 35.165
17/12/2025 09:21:09.786 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:21:06.402 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:21:06.374 6   35.17
      6 35.17
      6 35.17
17/12/2025 09:21:06.169 2   35.17
      2 35.17
      2 35.17
17/12/2025 09:21:04.656 2   35.17
      2 35.17
      2 35.17
17/12/2025 09:21:04.561 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:20:34.676 1   35.18
      1 35.18
      1 35.18
17/12/2025 09:20:33.071 1   35.18
      1 35.18
      1 35.18
17/12/2025 09:20:02.182 4   35.185
      4 35.185
      4 35.185
17/12/2025 09:19:28.151 5   35.175
      5 35.175
      5 35.175
17/12/2025 09:19:12.241 2   35.185
      2 35.185
      2 35.185
17/12/2025 09:19:09.937 1   35.19
      1 35.19
      1 35.19
17/12/2025 09:19:08.628 1   35.19
      1 35.19
      1 35.19
17/12/2025 09:19:08.226 1   35.19
      1 35.19
      1 35.19
17/12/2025 09:18:25.412 8   35.19
      8 35.19
      8 35.19
17/12/2025 09:18:08.953 6   35.195
      6 35.195
      6 35.195
17/12/2025 09:18:07.641 3   35.195
      3 35.195
      3 35.195
17/12/2025 09:18:06.437 1   35.195
      1 35.195
      1 35.195
17/12/2025 09:18:03.722 1   35.195
      1 35.195
      1 35.195
17/12/2025 09:17:57.876 3   35.185
      3 35.185
      3 35.185
17/12/2025 09:17:40.271 2   35.195
      2 35.195
      2 35.195
17/12/2025 09:17:38.862 2   35.195
      2 35.195
      2 35.195
17/12/2025 09:17:35.546 1   35.195
      1 35.195
      1 35.195
17/12/2025 09:17:16.118 3   35.185
      3 35.185
      3 35.185
17/12/2025 09:17:04.645 1   35.195
      1 35.195
      1 35.195
17/12/2025 09:17:01.727 1   35.195
      1 35.195
      1 35.195
17/12/2025 09:16:57.303 3   35.185
      3 35.185
      3 35.185
17/12/2025 09:16:44.813 10   35.185
      10 35.185
      10 35.185
17/12/2025 09:16:40.292 3   35.19
      3 35.19
      3 35.19
17/12/2025 09:16:33.953 2   35.19
      2 35.19
      2 35.19
17/12/2025 09:16:15.929 20   35.20
      20 35.20
      20 35.20
17/12/2025 09:15:37.254 30   35.195
      30 35.195
      30 35.195
17/12/2025 09:15:32.970 1   35.20
      1 35.20
      1 35.20
17/12/2025 09:15:04.835 14   35.195
      14 35.195
      14 35.195
17/12/2025 09:14:09.139 1   35.18
      1 35.18
      1 35.18
17/12/2025 09:14:08.235 1   35.18
      1 35.18
      1 35.18
17/12/2025 09:14:07.638 1   35.18
      1 35.18
      1 35.18
17/12/2025 09:13:58.391 10   35.185
      10 35.185
      10 35.185
17/12/2025 09:13:26.698 6   35.185
      6 35.185
      6 35.185
17/12/2025 09:13:07.970 1   35.195
      1 35.195
      1 35.195
17/12/2025 09:13:06.064 2   35.20
      2 35.20
      2 35.20
17/12/2025 09:13:04.960 6   35.195
      6 35.195
      6 35.195
17/12/2025 09:13:03.538 1   35.20
      1 35.20
      1 35.20
17/12/2025 09:13:03.451 1   35.20
      1 35.20
      1 35.20
17/12/2025 09:12:35.951 3   35.205
      3 35.205
      3 35.205
17/12/2025 09:12:20.246 151   35.19
      151 35.19
      151 35.19
17/12/2025 09:12:05.054 1   35.195
      1 35.195
      1 35.195
17/12/2025 09:11:46.529 71   35.195
      71 35.195
      71 35.195
17/12/2025 09:11:46.232 2   35.195
      2 35.195
      2 35.195
17/12/2025 09:11:33.357 2   35.195
      2 35.195
      2 35.195
17/12/2025 09:11:15.897 443   35.19
      443 35.19
      443 35.19
17/12/2025 09:10:36.711 3   35.17
      3 35.17
      3 35.17
17/12/2025 09:10:18.393 3   35.175
      3 35.175
      3 35.175
17/12/2025 09:09:26.753 5   35.165
      5 35.165
      5 35.165
17/12/2025 09:09:20.602 65   35.17
      65 35.17
      65 35.17
17/12/2025 09:09:07.839 1   35.18
      1 35.18
      1 35.18
17/12/2025 09:09:06.834 1   35.185
      1 35.185
      1 35.185
17/12/2025 09:09:05.725 1   35.185
      1 35.185
      1 35.185
17/12/2025 09:09:04.618 2   35.18
      2 35.18
      2 35.18
17/12/2025 09:09:03.615 1   35.18
      1 35.18
      1 35.18
17/12/2025 09:09:02.706 1   35.185
      1 35.185
      1 35.185
17/12/2025 09:08:56.873 4   35.17
      4 35.17
      4 35.17
17/12/2025 09:08:37.150 1   35.19
      1 35.19
      1 35.19
17/12/2025 09:08:32.422 1   35.195
      1 35.195
      1 35.195
17/12/2025 09:08:06.667 1   35.21
      1 35.21
      1 35.21
17/12/2025 09:08:01.129 1   35.21
      1 35.21
      1 35.21
17/12/2025 09:07:56.903 2   35.21
      2 35.21
      2 35.21
17/12/2025 09:07:26.621 3   35.18
      3 35.18
      3 35.18
17/12/2025 09:07:20.214 65   35.18
      65 35.18
      65 35.18
17/12/2025 09:07:04.477 1   35.19
      1 35.19
      1 35.19
17/12/2025 09:07:02.154 1   35.19
      1 35.19
      1 35.19
17/12/2025 09:06:39.004 1   35.19
      1 35.19
      1 35.19
17/12/2025 09:06:33.884 1   35.185
      1 35.185
      1 35.185
17/12/2025 09:06:26.742 3   35.17
      3 35.17
      3 35.17
17/12/2025 09:06:08.841 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:06:08.731 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:05:40.455 1   35.17
      1 35.17
      1 35.17
17/12/2025 09:05:26.572 36   35.165
      36 35.165
      36 35.165
17/12/2025 09:05:13.343 1   35.165
      1 35.165
      1 35.165
17/12/2025 09:05:09.371 91   35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      3 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      2 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      5 35.17
      6 35.17
      6 35.17
      1 35.17
      2 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      1 35.17
      3 35.17
      1 35.17
      1 35.17
      1 35.17
      2 35.17
      1 35.17
      1 35.17
      5 35.17
      85 35.17
      1 35.17
      1 35.17
      1 35.17
      2 35.17
      5 35.17
      9 35.17
      1 35.17
      2 35.17
17/12/2025 08:58:27.890 3   35.185
      3 35.185
      3 35.185
17/12/2025 08:58:13.103 1   35.285
      1 35.285
      1 35.285
17/12/2025 08:57:27.783 24   35.19
      24 35.19
      24 35.19
17/12/2025 08:56:42.128 1   35.285
      1 35.285
      1 35.285
17/12/2025 08:54:52.727 2   35.175
      2 35.175
      2 35.175
17/12/2025 08:52:49.943 1   35.275
      1 35.275
      1 35.275
17/12/2025 08:52:38.763 2   35.175
      2 35.175
      2 35.175
17/12/2025 08:51:47.762 2 250   35.18
      2 250 35.18
      2 250 35.18
17/12/2025 08:51:25.734 6   35.28
      6 35.28
      6 35.28
17/12/2025 08:50:24.750 50   35.185
      50 35.185
      50 35.185
17/12/2025 08:50:09.069 28   35.18
      28 35.18
      28 35.18
17/12/2025 08:49:32.807 10   35.18
      10 35.18
      10 35.18
17/12/2025 08:46:39.753 470   35.17
      470 35.17
      470 35.17
17/12/2025 08:46:19.624 1   35.27
      1 35.27
      1 35.27
17/12/2025 08:45:39.164 148   35.275
      148 35.275
      148 35.275
17/12/2025 08:45:27.340 10   35.27
      10 35.27
      10 35.27
17/12/2025 08:44:47.425 1   35.175
      1 35.175
      1 35.175
17/12/2025 08:44:22.108 150   35.175
      150 35.175
      150 35.175
17/12/2025 08:43:43.576 20   35.265
      20 35.265
      20 35.265
17/12/2025 08:40:21.406 2   35.25
      2 35.25
      2 35.25
17/12/2025 08:38:16.204 64   35.16
      64 35.16
      64 35.16
17/12/2025 08:37:19.941 25   35.26
      25 35.26
      25 35.26
17/12/2025 08:36:19.478 2   35.255
      2 35.255
      2 35.255
17/12/2025 08:33:05.530 1   35.265
      1 35.265
      1 35.265
17/12/2025 08:31:25.081 216   35.18
      216 35.18
      216 35.18
17/12/2025 08:31:01.349 30   35.165
      30 35.165
      30 35.165
17/12/2025 08:29:31.422 20   35.255
      20 35.255
      20 35.255
17/12/2025 08:27:58.344 2   35.16
      2 35.16
      2 35.16
17/12/2025 08:27:31.366 9   35.255
      9 35.255
      9 35.255
17/12/2025 08:26:36.155 35   35.15
      35 35.15
      35 35.15
17/12/2025 08:25:58.173 52   35.17
      52 35.17
      52 35.17
17/12/2025 08:25:45.284 1   35.17
      1 35.17
      1 35.17
17/12/2025 08:25:25.423 10   35.275
      10 35.275
      10 35.275
17/12/2025 08:24:39.030 25   35.195
      25 35.195
      25 35.195
17/12/2025 08:24:22.696 40   35.29
      40 35.29
      40 35.29
17/12/2025 08:23:39.578 30   35.295
      30 35.295
      30 35.295
17/12/2025 08:23:35.813 56   35.195
      56 35.195
      56 35.195
17/12/2025 08:22:36.676 1   35.28
      1 35.28
      1 35.28
17/12/2025 08:21:30.241 1   35.275
      1 35.275
      1 35.275
17/12/2025 08:20:14.502 2   35.175
      2 35.175
      2 35.175
17/12/2025 08:18:32.891 1   35.28
      1 35.28
      1 35.28
17/12/2025 08:16:45.834 8   35.185
      8 35.185
      8 35.185
17/12/2025 08:16:43.085 1   35.175
      1 35.175
      1 35.175
17/12/2025 08:14:44.292 3   35.285
      3 35.285
      3 35.285
17/12/2025 08:14:36.849 6   35.29
      6 35.29
      6 35.29
17/12/2025 08:14:12.640 2   35.185
      2 35.185
      2 35.185
17/12/2025 08:13:41.552 22   35.185
      22 35.185
      22 35.185
17/12/2025 08:12:27.295 3   35.185
      3 35.185
      3 35.185
17/12/2025 08:12:15.913 194   35.185
      194 35.185
      194 35.185
17/12/2025 08:12:02.040 2   35.28
      2 35.28
      2 35.28
17/12/2025 08:10:34.664 2   35.265
      2 35.265
      2 35.265
17/12/2025 08:10:30.422 5   35.265
      5 35.265
      5 35.265
17/12/2025 08:08:31.947 7   35.27
      7 35.27
      7 35.27
17/12/2025 08:06:54.980 3   35.165
      3 35.165
      3 35.165
17/12/2025 08:06:17.810 1   35.26
      1 35.26
      1 35.26
17/12/2025 08:06:17.205 2   35.26
      2 35.26
      2 35.26
17/12/2025 08:04:15.742 1   35.245
      1 35.245
      1 35.245
17/12/2025 08:04:12.717 3   35.15
      3 35.15
      3 35.15
17/12/2025 08:02:54.109 15   35.235
      15 35.235
      15 35.235
17/12/2025 08:01:52.504 284   35.245
      284 35.245
      284 35.245
17/12/2025 08:01:42.223 20   35.135
      1 35.135
      19 35.135
      20 35.135
17/12/2025 08:00:22.354 9   35.155
      9 35.155
      9 35.155
17/12/2025 08:00:13.372 1   35.155
      1 35.155
      1 35.155
17/12/2025 08:00:10.739 13   35.155
      13 35.155
      13 35.155
17/12/2025 08:00:10.045 99   35.155
      99 35.155
      99 35.155
17/12/2025 08:00:04.977 33   35.155
      29 35.155
      4 35.155
      33 35.155
17/12/2025 08:00:04.922 21   35.25
      21 35.25
      21 35.25
17/12/2025 08:00:04.384 68   35.25
      68 35.25
      68 35.25
17/12/2025 08:00:04.328 303   35.25
      303 35.25
      303 35.25
17/12/2025 08:00:03.413 12   35.25
      12 35.25
      12 35.25
17/12/2025 07:59:32.389 18   35.25
      18 35.25
      18 35.25
17/12/2025 07:55:55.578 5   35.245
      5 35.245
      5 35.245
17/12/2025 07:50:24.635 15   35.225
      15 35.225
      15 35.225
17/12/2025 07:48:32.007 25   35.125
      25 35.125
      25 35.125
17/12/2025 07:47:27.660 1   35.225
      1 35.225
      1 35.225
17/12/2025 07:47:25.879 200   35.225
      200 35.225
      200 35.225
17/12/2025 07:43:28.744 60   35.22
      60 35.22
      60 35.22
17/12/2025 07:36:43.271 34   35.215
      34 35.215
      34 35.215
17/12/2025 07:34:14.713 453   35.125
      40 35.125
      21 35.125
      11 35.125
      2 35.125
      15 35.125
      4 35.125
      3 35.125
      7 35.125
      3 35.125
      19 35.125
      350 35.125
      428 35.125
      3 35.125
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