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

1982

1716

37.535

       

Date Time Volume Order Volume Price
04/11/2025 19:41:44.525 1   37.535
      1 37.535
      1 37.535
04/11/2025 19:41:33.559 3   37.45
      3 37.45
      3 37.45
04/11/2025 19:41:27.925 12   37.525
      12 37.525
      12 37.525
04/11/2025 19:41:24.657 128   37.455
      100 37.455
      28 37.455
      128 37.455
04/11/2025 19:40:58.235 4   37.53
      4 37.53
      4 37.53
04/11/2025 19:39:28.791 50   37.53
      50 37.53
      50 37.53
04/11/2025 19:39:06.590 2   37.535
      2 37.535
      2 37.535
04/11/2025 19:38:54.938 3   37.535
      3 37.535
      3 37.535
04/11/2025 19:38:03.623 1   37.545
      1 37.545
      1 37.545
04/11/2025 19:37:54.313 59   37.545
      59 37.545
      59 37.545
04/11/2025 19:34:32.876 3   37.545
      3 37.545
      3 37.545
04/11/2025 19:34:20.808 1   37.545
      1 37.545
      1 37.545
04/11/2025 19:33:44.292 31   37.465
      10 37.465
      21 37.465
      31 37.465
04/11/2025 19:33:19.508 2   37.55
      2 37.55
      2 37.55
04/11/2025 19:32:58.636 532   37.55
      532 37.55
      532 37.55
04/11/2025 19:32:38.949 30   37.56
      30 37.56
      30 37.56
04/11/2025 19:31:53.348 3   37.565
      3 37.565
      3 37.565
04/11/2025 19:27:33.847 3   37.475
      3 37.475
      2 37.475
      1 37.475
04/11/2025 19:26:57.736 2   37.55
      2 37.55
      2 37.55
04/11/2025 19:26:57.231 33   37.55
      33 37.55
      33 37.55
04/11/2025 19:24:54.257 13   37.575
      13 37.575
      13 37.575
04/11/2025 19:23:52.452 1   37.60
      1 37.60
      1 37.60
04/11/2025 19:23:16.735 3   37.575
      3 37.575
      3 37.575
04/11/2025 19:23:12.011 13   37.585
      13 37.585
      13 37.585
04/11/2025 19:22:52.419 59   37.505
      59 37.505
      59 37.505
04/11/2025 19:22:51.875 100   37.585
      100 37.585
      100 37.585
04/11/2025 19:21:19.338 30   37.475
      30 37.475
      30 37.475
04/11/2025 19:21:16.302 4   37.55
      4 37.55
      4 37.55
04/11/2025 19:21:03.422 3   37.47
      3 37.47
      3 37.47
04/11/2025 19:20:57.389 54   37.545
      54 37.545
      54 37.545
04/11/2025 19:20:53.265 2   37.545
      2 37.545
      2 37.545
04/11/2025 19:20:40.877 27   37.545
      27 37.545
      27 37.545
04/11/2025 19:20:35.833 99   37.475
      9 37.475
      99 37.475
      14 37.475
      1 37.475
      20 37.475
      13 37.475
      22 37.475
      3 37.475
      15 37.475
      2 37.475
04/11/2025 19:20:26.989 9   37.545
      9 37.545
      9 37.545
04/11/2025 19:19:47.218 5   37.55
      5 37.55
      5 37.55
04/11/2025 19:16:09.567 1   37.615
      1 37.615
      1 37.615
04/11/2025 19:15:18.848 26   37.615
      26 37.615
      26 37.615
04/11/2025 19:14:34.111 50   37.59
      50 37.59
      50 37.59
04/11/2025 19:14:33.047 3   37.515
      3 37.515
      3 37.515
04/11/2025 19:14:32.870 10   37.515
      10 37.515
      10 37.515
04/11/2025 19:14:18.051 3   37.59
      3 37.59
      3 37.59
04/11/2025 19:14:09.902 27   37.59
      27 37.59
      27 37.59
04/11/2025 19:13:07.819 13   37.52
      13 37.52
      13 37.52
04/11/2025 19:11:58.859 3   37.585
      3 37.585
      3 37.585
04/11/2025 19:11:56.081 2 000   37.51
      2 000 37.51
      1 850 37.51
      150 37.51
04/11/2025 19:09:57.111 4   37.59
      4 37.59
      4 37.59
04/11/2025 19:08:29.809 6   37.51
      6 37.51
      2 37.51
      4 37.51
04/11/2025 19:07:50.510 1   37.59
      1 37.59
      1 37.59
04/11/2025 19:07:47.190 1   37.59
      1 37.59
      1 37.59
04/11/2025 19:07:17.405 2   37.525
      2 37.525
      2 37.525
04/11/2025 19:06:34.451 3   37.545
      3 37.545
      3 37.545
04/11/2025 19:06:17.951 14   37.605
      14 37.605
      14 37.605
04/11/2025 19:05:36.256 3   37.61
      3 37.61
      3 37.61
04/11/2025 19:05:09.031 5   37.60
      5 37.60
      5 37.60
04/11/2025 19:04:11.941 8   37.61
      8 37.61
      8 37.61
04/11/2025 19:03:26.565 5   37.62
      5 37.62
      5 37.62
04/11/2025 19:02:22.757 1   37.62
      1 37.62
      1 37.62
04/11/2025 19:00:06.113 14   37.625
      14 37.625
      14 37.625
04/11/2025 18:59:00.508 11   37.545
      11 37.545
      11 37.545
04/11/2025 18:58:15.725 3   37.605
      3 37.605
      3 37.605
04/11/2025 18:58:03.546 1   37.53
      1 37.53
      1 37.53
04/11/2025 18:57:59.319 25   37.53
      25 37.53
      25 37.53
04/11/2025 18:57:53.956 3   37.61
      3 37.61
      3 37.61
04/11/2025 18:57:01.007 260   37.61
      160 37.61
      100 37.61
      260 37.61
04/11/2025 18:56:14.334 70   37.535
      70 37.535
      70 37.535
04/11/2025 18:55:22.454 2   37.625
      2 37.625
      2 37.625
04/11/2025 18:55:04.044 28   37.63
      28 37.63
      28 37.63
04/11/2025 18:54:32.730 7   37.635
      7 37.635
      7 37.635
04/11/2025 18:54:28.118 55   37.635
      55 37.635
      55 37.635
04/11/2025 18:53:20.971 1   37.665
      1 37.665
      1 37.665
04/11/2025 18:53:03.147 7   37.66
      7 37.66
      7 37.66
04/11/2025 18:52:35.175 479   37.60
      479 37.60
      479 37.60
04/11/2025 18:51:54.616 10   37.675
      10 37.675
      10 37.675
04/11/2025 18:51:45.418 44   37.60
      44 37.60
      44 37.60
04/11/2025 18:48:03.390 41   37.585
      41 37.585
      41 37.585
04/11/2025 18:47:33.870 3   37.58
      3 37.58
      3 37.58
04/11/2025 18:47:27.497 14   37.655
      14 37.655
      14 37.655
04/11/2025 18:47:06.701 2   37.655
      2 37.655
      2 37.655
04/11/2025 18:45:55.263 4   37.645
      4 37.645
      4 37.645
04/11/2025 18:45:34.044 15   37.565
      15 37.565
      15 37.565
04/11/2025 18:43:41.227 15   37.615
      15 37.615
      15 37.615
04/11/2025 18:42:44.241 46   37.61
      46 37.61
      46 37.61
04/11/2025 18:42:35.506 132   37.60
      132 37.60
      100 37.60
      32 37.60
04/11/2025 18:42:34.264 5   37.58
      5 37.58
      5 37.58
04/11/2025 18:40:42.162 10   37.55
      10 37.55
      10 37.55
04/11/2025 18:40:25.169 2   37.63
      2 37.63
      2 37.63
04/11/2025 18:40:17.790 1   37.635
      1 37.635
      1 37.635
04/11/2025 18:39:46.816 6   37.64
      6 37.64
      6 37.64
04/11/2025 18:39:21.155 133   37.645
      133 37.645
      133 37.645
04/11/2025 18:39:05.919 2   37.65
      2 37.65
      2 37.65
04/11/2025 18:38:21.596 3   37.66
      3 37.66
      3 37.66
04/11/2025 18:37:47.348 26   37.59
      26 37.59
      26 37.59
04/11/2025 18:37:28.103 90   37.58
      90 37.58
      90 37.58
04/11/2025 18:36:41.742 400   37.655
      400 37.655
      400 37.655
04/11/2025 18:35:34.068 3   37.57
      3 37.57
      3 37.57
04/11/2025 18:35:10.920 22   37.65
      22 37.65
      22 37.65
04/11/2025 18:35:01.663 1   37.655
      1 37.655
      1 37.655
04/11/2025 18:34:22.421 1   37.655
      1 37.655
      1 37.655
04/11/2025 18:34:18.716 80   37.66
      80 37.66
      80 37.66
04/11/2025 18:33:47.109 100   37.65
      100 37.65
      100 37.65
04/11/2025 18:33:01.412 1   37.665
      1 37.665
      1 37.665
04/11/2025 18:33:00.321 65   37.665
      65 37.665
      65 37.665
04/11/2025 18:32:53.661 3   37.665
      3 37.665
      3 37.665
04/11/2025 18:32:47.316 3   37.67
      3 37.67
      3 37.67
04/11/2025 18:31:02.648 265   37.67
      265 37.67
      265 37.67
04/11/2025 18:30:41.172 4   37.67
      4 37.67
      4 37.67
04/11/2025 18:29:28.761 7   37.66
      7 37.66
      7 37.66
04/11/2025 18:29:14.929 15   37.66
      15 37.66
      15 37.66
04/11/2025 18:28:51.882 27   37.665
      27 37.665
      27 37.665
04/11/2025 18:28:28.551 12   37.67
      12 37.67
      12 37.67
04/11/2025 18:27:43.262 50   37.61
      50 37.61
      50 37.61
04/11/2025 18:27:34.108 3   37.615
      3 37.615
      3 37.615
04/11/2025 18:27:22.836 1   37.69
      1 37.69
      1 37.69
04/11/2025 18:26:37.548 27   37.70
      16 37.70
      11 37.70
      27 37.70
04/11/2025 18:25:35.276 27   37.67
      27 37.67
      27 37.67
04/11/2025 18:22:31.442 1   37.55
      1 37.55
      1 37.55
04/11/2025 18:21:59.638 133   37.605
      133 37.605
      133 37.605
04/11/2025 18:21:56.194 10   37.605
      10 37.605
      10 37.605
04/11/2025 18:20:44.883 2   37.575
      2 37.575
      2 37.575
04/11/2025 18:20:32.708 40   37.575
      40 37.575
      40 37.575
04/11/2025 18:20:17.414 52   37.575
      52 37.575
      52 37.575
04/11/2025 18:20:06.051 3   37.51
      3 37.51
      3 37.51
04/11/2025 18:19:34.449 2   37.535
      2 37.535
      2 37.535
04/11/2025 18:19:29.022 22   37.535
      2 37.535
      7 37.535
      22 37.535
      13 37.535
04/11/2025 18:19:16.669 120   37.61
      120 37.61
      120 37.61
04/11/2025 18:18:28.086 29   37.645
      29 37.645
      29 37.645
04/11/2025 18:18:13.348 15   37.57
      15 37.57
      15 37.57
04/11/2025 18:18:02.382 25   37.645
      25 37.645
      25 37.645
04/11/2025 18:17:59.965 2   37.645
      2 37.645
      2 37.645
04/11/2025 18:17:36.630 262   37.57
      262 37.57
      262 37.57
04/11/2025 18:17:36.380 15   37.645
      15 37.645
      15 37.645
04/11/2025 18:17:18.548 1 328   37.65
      1 328 37.65
      1 328 37.65
04/11/2025 18:16:40.075 10   37.665
      10 37.665
      10 37.665
04/11/2025 18:16:11.809 134   37.60
      134 37.60
      40 37.60
      94 37.60
04/11/2025 18:14:29.304 1   37.665
      1 37.665
      1 37.665
04/11/2025 18:14:11.297 13   37.67
      13 37.67
      13 37.67
04/11/2025 18:13:42.922 39   37.595
      39 37.595
      39 37.595
04/11/2025 18:11:50.157 2   37.655
      2 37.655
      2 37.655
04/11/2025 18:10:41.639 2   37.66
      2 37.66
      2 37.66
04/11/2025 18:10:33.487 2   37.655
      2 37.655
      2 37.655
04/11/2025 18:10:06.131 2   37.595
      2 37.595
      2 37.595
04/11/2025 18:09:21.146 1   37.59
      1 37.59
      1 37.59
04/11/2025 18:08:45.936 1   37.595
      1 37.595
      1 37.595
04/11/2025 18:08:08.933 2   37.59
      2 37.59
      2 37.59
04/11/2025 18:07:56.230 3   37.67
      3 37.67
      3 37.67
04/11/2025 18:07:09.199 1   37.67
      1 37.67
      1 37.67
04/11/2025 18:06:53.651 1   37.675
      1 37.675
      1 37.675
04/11/2025 18:06:49.422 6   37.68
      6 37.68
      6 37.68
04/11/2025 18:06:20.171 25   37.61
      25 37.61
      25 37.61
04/11/2025 18:05:58.988 1   37.69
      1 37.69
      1 37.69
04/11/2025 18:02:40.970 20   37.68
      20 37.68
      20 37.68
04/11/2025 18:01:59.848 6   37.685
      6 37.685
      6 37.685
04/11/2025 17:58:58.979 3   37.70
      3 37.70
      3 37.70
04/11/2025 17:58:52.637 3   37.70
      3 37.70
      3 37.70
04/11/2025 17:58:01.034 4   37.685
      4 37.685
      4 37.685
04/11/2025 17:57:52.484 2   37.69
      2 37.69
      2 37.69
04/11/2025 17:57:51.883 12   37.655
      12 37.655
      12 37.655
04/11/2025 17:57:47.459 8   37.695
      8 37.695
      8 37.695
04/11/2025 17:57:27.734 3   37.68
      3 37.68
      3 37.68
04/11/2025 17:57:24.963 9   37.60
      4 37.60
      9 37.60
      5 37.60
04/11/2025 17:56:38.005 11   37.70
      11 37.70
      11 37.70
04/11/2025 17:56:30.521 265   37.705
      265 37.705
      265 37.705
04/11/2025 17:55:49.804 8   37.735
      8 37.735
      8 37.735
04/11/2025 17:55:41.480 50   37.66
      50 37.66
      50 37.66
04/11/2025 17:54:04.451 3   37.655
      3 37.655
      3 37.655
04/11/2025 17:53:43.321 3   37.71
      3 37.71
      3 37.71
04/11/2025 17:53:25.328 106   37.71
      106 37.71
      106 37.71
04/11/2025 17:52:15.374 10   37.705
      10 37.705
      10 37.705
04/11/2025 17:51:24.272 1   37.695
      1 37.695
      1 37.695
04/11/2025 17:51:21.787 892   37.655
      892 37.655
      892 37.655
04/11/2025 17:50:47.989 260   37.705
      260 37.705
      260 37.705
04/11/2025 17:50:44.176 5   37.70
      5 37.70
      5 37.70
04/11/2025 17:50:38.042 6   37.70
      6 37.70
      6 37.70
04/11/2025 17:50:29.820 3   37.655
      3 37.655
      3 37.655
04/11/2025 17:47:33.167 3   37.655
      3 37.655
      3 37.655
04/11/2025 17:47:22.297 3   37.715
      3 37.715
      3 37.715
04/11/2025 17:47:13.555 160   37.655
      160 37.655
      160 37.655
04/11/2025 17:46:53.307 150   37.725
      150 37.725
      150 37.725
04/11/2025 17:46:36.617 4   37.73
      4 37.73
      4 37.73
04/11/2025 17:44:12.709 6   37.76
      6 37.76
      6 37.76
04/11/2025 17:43:43.048 100   37.765
      100 37.765
      100 37.765
04/11/2025 17:43:01.380 3   37.74
      3 37.74
      3 37.74
04/11/2025 17:42:14.090 96   37.675
      96 37.675
      96 37.675
04/11/2025 17:42:08.570 7   37.675
      7 37.675
      7 37.675
04/11/2025 17:41:25.209 7   37.655
      7 37.655
      7 37.655
04/11/2025 17:40:53.525 10   37.725
      10 37.725
      10 37.725
04/11/2025 17:39:50.857 1   37.755
      1 37.755
      1 37.755
04/11/2025 17:38:29.844 4   37.735
      4 37.735
      4 37.735
04/11/2025 17:37:17.321 16   37.75
      16 37.75
      16 37.75
04/11/2025 17:36:55.717 29   37.67
      29 37.67
      29 37.67
04/11/2025 17:35:29.673 6   37.73
      6 37.73
      6 37.73
04/11/2025 17:35:05.930 4   37.73
      4 37.73
      4 37.73
04/11/2025 17:34:09.577 2   37.64
      2 37.64
      2 37.64
04/11/2025 17:33:44.533 3   37.725
      3 37.725
      3 37.725
04/11/2025 17:33:19.112 344   37.65
      344 37.65
      344 37.65
04/11/2025 17:32:22.830 60   37.74
      60 37.74
      60 37.74
04/11/2025 17:31:23.403 1   37.735
      1 37.735
      1 37.735
04/11/2025 17:30:23.135 30   37.695
      30 37.695
      30 37.695
04/11/2025 17:29:36.567 133   37.70
      133 37.70
      133 37.70
04/11/2025 17:28:33.379 3   37.70
      3 37.70
      3 37.70
04/11/2025 17:28:01.584 80   37.665
      80 37.665
      80 37.665
04/11/2025 17:27:13.801 2   37.67
      2 37.67
      2 37.67
04/11/2025 17:26:11.154 50   37.665
      50 37.665
      50 37.665
04/11/2025 17:24:46.906 200   37.67
      200 37.67
      200 37.67
04/11/2025 17:23:04.431 290   37.665
      290 37.665
      290 37.665
04/11/2025 17:22:26.839 500   37.67
      500 37.67
      500 37.67
04/11/2025 17:22:22.528 8   37.675
      8 37.675
      8 37.675
04/11/2025 17:21:52.747 2   37.665
      2 37.665
      2 37.665
04/11/2025 17:21:23.769 14   37.64
      14 37.64
      14 37.64
04/11/2025 17:20:31.250 160   37.655
      160 37.655
      160 37.655
04/11/2025 17:20:21.382 45   37.665
      45 37.665
      45 37.665
04/11/2025 17:19:37.818 22   37.66
      22 37.66
      22 37.66
04/11/2025 17:19:34.029 24   37.67
      24 37.67
      24 37.67
04/11/2025 17:18:22.497 13   37.675
      13 37.675
      13 37.675
04/11/2025 17:18:10.072 4   37.685
      4 37.685
      4 37.685
04/11/2025 17:17:25.450 4   37.70
      4 37.70
      4 37.70
04/11/2025 17:16:58.114 150   37.68
      150 37.68
      150 37.68
04/11/2025 17:16:51.249 5   37.68
      5 37.68
      5 37.68
04/11/2025 17:16:20.252 15   37.665
      15 37.665
      15 37.665
04/11/2025 17:16:11.848 2   37.68
      2 37.68
      2 37.68
04/11/2025 17:15:37.587 5   37.67
      5 37.67
      5 37.67
04/11/2025 17:15:14.895 1   37.685
      1 37.685
      1 37.685
04/11/2025 17:15:07.348 25   37.695
      25 37.695
      25 37.695
04/11/2025 17:14:03.795 35   37.685
      35 37.685
      35 37.685
04/11/2025 17:11:51.628 15   37.665
      15 37.665
      15 37.665
04/11/2025 17:09:50.038 50   37.70
      50 37.70
      50 37.70
04/11/2025 17:09:49.642 17   37.695
      17 37.695
      17 37.695
04/11/2025 17:09:44.863 172   37.69
      172 37.69
      172 37.69
04/11/2025 17:09:41.966 90   37.69
      90 37.69
      90 37.69
04/11/2025 17:09:29.864 15   37.705
      15 37.705
      15 37.705
04/11/2025 17:09:12.543 8   37.705
      8 37.705
      8 37.705
04/11/2025 17:08:38.827 4   37.705
      4 37.705
      4 37.705
04/11/2025 17:08:38.628 27   37.705
      27 37.705
      27 37.705
04/11/2025 17:07:50.818 50   37.705
      50 37.705
      50 37.705
04/11/2025 17:07:28.785 82   37.70
      82 37.70
      82 37.70
04/11/2025 17:06:33.248 3   37.685
      3 37.685
      3 37.685
04/11/2025 17:06:02.860 2   37.70
      2 37.70
      2 37.70
04/11/2025 17:06:00.650 3   37.695
      3 37.695
      3 37.695
04/11/2025 17:04:36.989 3   37.72
      3 37.72
      3 37.72
04/11/2025 17:04:35.265 1   37.715
      1 37.715
      1 37.715
04/11/2025 17:03:21.685 1   37.715
      1 37.715
      1 37.715
04/11/2025 17:02:52.709 2   37.72
      2 37.72
      2 37.72
04/11/2025 17:01:15.820 1   37.735
      1 37.735
      1 37.735
04/11/2025 17:00:49.922 185   37.75
      185 37.75
      185 37.75
04/11/2025 17:00:22.266 206   37.73
      206 37.73
      206 37.73
04/11/2025 17:00:06.811 100   37.715
      100 37.715
      100 37.715
04/11/2025 16:59:47.875 24   37.705
      24 37.705
      24 37.705
04/11/2025 16:58:56.632 100   37.715
      100 37.715
      100 37.715
04/11/2025 16:58:31.776 13   37.70
      13 37.70
      13 37.70
04/11/2025 16:57:41.780 2   37.67
      2 37.67
      2 37.67
04/11/2025 16:57:33.603 33   37.66
      33 37.66
      33 37.66
04/11/2025 16:55:22.054 1   37.715
      1 37.715
      1 37.715
04/11/2025 16:54:45.666 4   37.73
      4 37.73
      4 37.73
04/11/2025 16:54:35.951 1   37.725
      1 37.725
      1 37.725
04/11/2025 16:54:17.329 675   37.735
      675 37.735
      675 37.735
04/11/2025 16:53:10.974 20   37.745
      20 37.745
      20 37.745
04/11/2025 16:52:07.702 30   37.725
      30 37.725
      30 37.725
04/11/2025 16:51:28.395 20   37.75
      20 37.75
      20 37.75
04/11/2025 16:51:01.246 200   37.775
      200 37.775
      200 37.775
04/11/2025 16:50:49.146 8   37.78
      8 37.78
      8 37.78
04/11/2025 16:50:41.132 1   37.775
      1 37.775
      1 37.775
04/11/2025 16:50:40.881 75   37.775
      75 37.775
      75 37.775
04/11/2025 16:50:29.154 3   37.785
      3 37.785
      3 37.785
04/11/2025 16:49:54.478 1   37.77
      1 37.77
      1 37.77
04/11/2025 16:49:50.656 1   37.77
      1 37.77
      1 37.77
04/11/2025 16:49:37.445 16   37.775
      16 37.775
      16 37.775
04/11/2025 16:49:24.758 14   37.78
      14 37.78
      14 37.78
04/11/2025 16:48:50.744 1   37.78
      1 37.78
      1 37.78
04/11/2025 16:48:18.912 26   37.785
      26 37.785
      26 37.785
04/11/2025 16:48:12.821 29   37.785
      29 37.785
      29 37.785
04/11/2025 16:47:35.049 235   37.795
      235 37.795
      235 37.795
04/11/2025 16:46:50.301 1   37.835
      1 37.835
      1 37.835
04/11/2025 16:46:26.353 2   37.805
      2 37.805
      2 37.805
04/11/2025 16:45:48.560 100   37.82
      100 37.82
      100 37.82
04/11/2025 16:44:33.179 3   37.82
      3 37.82
      3 37.82
04/11/2025 16:44:13.659 2   37.815
      2 37.815
      2 37.815
04/11/2025 16:42:29.726 2 112   37.835
      2 112 37.835
      2 112 37.835
04/11/2025 16:42:06.646 14   37.845
      14 37.845
      14 37.845
04/11/2025 16:41:42.652 2   37.855
      2 37.855
      2 37.855
04/11/2025 16:38:33.188 27   37.805
      27 37.805
      27 37.805
04/11/2025 16:37:45.476 2   37.81
      2 37.81
      2 37.81
04/11/2025 16:37:34.322 1   37.805
      1 37.805
      1 37.805
04/11/2025 16:37:30.106 2   37.805
      2 37.805
      2 37.805
04/11/2025 16:37:10.921 2   37.805
      2 37.805
      2 37.805
04/11/2025 16:35:08.417 1   37.83
      1 37.83
      1 37.83
04/11/2025 16:35:00.072 1 000   37.825
      1 000 37.825
      1 000 37.825
04/11/2025 16:33:53.482 30   37.80
      30 37.80
      30 37.80
04/11/2025 16:33:26.925 1   37.815
      1 37.815
      1 37.815
04/11/2025 16:33:12.091 8   37.815
      8 37.815
      8 37.815
04/11/2025 16:33:09.619 9   37.815
      9 37.815
      9 37.815
04/11/2025 16:32:49.662 2   37.815
      2 37.815
      2 37.815
04/11/2025 16:32:12.929 2   37.83
      2 37.83
      2 37.83
04/11/2025 16:31:10.578 395   37.85
      395 37.85
      395 37.85
04/11/2025 16:30:33.154 1   37.855
      1 37.855
      1 37.855
04/11/2025 16:30:09.594 395   37.84
      395 37.84
      395 37.84
04/11/2025 16:30:04.513 70   37.84
      70 37.84
      70 37.84
04/11/2025 16:30:04.395 202   37.84
      202 37.84
      202 37.84
04/11/2025 16:27:20.713 6   37.895
      6 37.895
      6 37.895
04/11/2025 16:27:00.735 123   37.885
      123 37.885
      123 37.885
04/11/2025 16:26:42.421 3   37.905
      3 37.905
      3 37.905
04/11/2025 16:26:22.909 199   37.91
      199 37.91
      199 37.91
04/11/2025 16:25:50.140 14   37.895
      14 37.895
      14 37.895
04/11/2025 16:25:49.506 1   37.895
      1 37.895
      1 37.895
04/11/2025 16:25:31.908 1   37.88
      1 37.88
      1 37.88
04/11/2025 16:25:21.545 5   37.88
      5 37.88
      5 37.88
04/11/2025 16:25:03.408 3   37.875
      3 37.875
      3 37.875
04/11/2025 16:25:02.602 14   37.87
      14 37.87
      14 37.87
04/11/2025 16:24:37.151 211   37.86
      211 37.86
      211 37.86
04/11/2025 16:24:34.136 5   37.86
      5 37.86
      5 37.86
04/11/2025 16:24:30.703 1   37.865
      1 37.865
      1 37.865
04/11/2025 16:24:10.777 2   37.86
      2 37.86
      2 37.86
04/11/2025 16:24:02.659 42   37.855
      42 37.855
      42 37.855
04/11/2025 16:24:02.225 6   37.86
      6 37.86
      6 37.86
04/11/2025 16:23:09.694 5   37.885
      5 37.885
      5 37.885
04/11/2025 16:22:59.935 3   37.885
      3 37.885
      3 37.885
04/11/2025 16:22:03.479 3   37.86
      3 37.86
      3 37.86
04/11/2025 16:21:36.604 2   37.845
      2 37.845
      2 37.845
04/11/2025 16:21:31.179 7   37.85
      7 37.85
      7 37.85
04/11/2025 16:21:18.350 5   37.87
      5 37.87
      5 37.87
04/11/2025 16:19:40.036 2   37.875
      2 37.875
      2 37.875
04/11/2025 16:18:05.619 1   37.82
      1 37.82
      1 37.82
04/11/2025 16:18:05.520 2   37.82
      2 37.82
      2 37.82
04/11/2025 16:16:40.893 27   37.83
      27 37.83
      27 37.83
04/11/2025 16:16:00.191 11   37.825
      11 37.825
      11 37.825
04/11/2025 16:15:24.527 2   37.81
      2 37.81
      2 37.81
04/11/2025 16:14:41.905 1 010   37.82
      1 010 37.82
      1 010 37.82
04/11/2025 16:12:36.768 1   37.80
      1 37.80
      1 37.80

       

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