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

1328

1193

34.48

       

Date Time Volume Order Volume Price
17/12/2025 19:35:01.761 2   34.48
      2 34.48
      2 34.48
17/12/2025 19:32:27.072 5   34.535
      5 34.535
      5 34.535
17/12/2025 19:32:03.729 1   34.52
      1 34.52
      1 34.52
17/12/2025 19:30:01.531 2   34.475
      2 34.475
      2 34.475
17/12/2025 19:27:32.151 2   34.535
      2 34.535
      2 34.535
17/12/2025 19:27:01.353 31   34.475
      31 34.475
      31 34.475
17/12/2025 19:26:28.432 29   34.55
      29 34.55
      29 34.55
17/12/2025 19:26:22.798 44   34.555
      44 34.555
      44 34.555
17/12/2025 19:26:01.342 1   34.565
      1 34.565
      1 34.565
17/12/2025 19:25:57.918 3   34.495
      3 34.495
      3 34.495
17/12/2025 19:25:47.852 4   34.555
      4 34.555
      4 34.555
17/12/2025 19:23:28.260 2   34.555
      2 34.555
      2 34.555
17/12/2025 19:23:12.047 87   34.545
      87 34.545
      87 34.545
17/12/2025 19:22:59.469 16   34.55
      16 34.55
      16 34.55
17/12/2025 19:22:21.318 1   34.54
      1 34.54
      1 34.54
17/12/2025 19:22:10.713 1 000   34.46
      1 000 34.46
      1 000 34.46
17/12/2025 19:22:00.488 2   34.53
      2 34.53
      2 34.53
17/12/2025 19:21:21.831 1   34.515
      1 34.515
      1 34.515
17/12/2025 19:20:37.308 15   34.505
      15 34.505
      15 34.505
17/12/2025 19:20:37.067 30   34.505
      30 34.505
      30 34.505
17/12/2025 19:19:06.302 1   34.51
      1 34.51
      1 34.51
17/12/2025 19:18:30.481 8   34.43
      8 34.43
      8 34.43
17/12/2025 19:14:52.552 289   34.50
      289 34.50
      289 34.50
17/12/2025 19:14:41.596 3   34.505
      3 34.505
      3 34.505
17/12/2025 19:14:25.273 28   34.515
      28 34.515
      28 34.515
17/12/2025 19:13:41.903 10   34.535
      10 34.535
      10 34.535
17/12/2025 19:13:18.489 4   34.46
      4 34.46
      4 34.46
17/12/2025 19:12:31.580 1   34.535
      1 34.535
      1 34.535
17/12/2025 19:12:30.850 7   34.465
      7 34.465
      7 34.465
17/12/2025 19:12:30.299 1   34.535
      1 34.535
      1 34.535
17/12/2025 19:12:26.475 21   34.54
      21 34.54
      21 34.54
17/12/2025 19:12:00.154 16   34.535
      16 34.535
      16 34.535
17/12/2025 19:11:55.136 3   34.535
      3 34.535
      3 34.535
17/12/2025 19:11:52.618 3   34.53
      3 34.53
      3 34.53
17/12/2025 19:09:29.567 3   34.51
      2 34.51
      1 34.51
      3 34.51
17/12/2025 19:09:16.884 4   34.585
      4 34.585
      4 34.585
17/12/2025 19:08:56.567 5   34.585
      5 34.585
      5 34.585
17/12/2025 19:08:25.730 8   34.585
      8 34.585
      8 34.585
17/12/2025 19:08:00.960 5   34.58
      5 34.58
      5 34.58
17/12/2025 19:06:50.120 4   34.605
      4 34.605
      4 34.605
17/12/2025 19:06:22.749 4   34.585
      4 34.585
      4 34.585
17/12/2025 19:06:15.240 7   34.58
      7 34.58
      7 34.58
17/12/2025 19:05:18.938 1   34.58
      1 34.58
      1 34.58
17/12/2025 19:05:18.406 9   34.58
      9 34.58
      9 34.58
17/12/2025 19:03:19.201 430   34.50
      430 34.50
      430 34.50
17/12/2025 19:02:56.358 400   34.575
      400 34.575
      400 34.575
17/12/2025 19:01:25.573 1   34.57
      1 34.57
      1 34.57
17/12/2025 19:01:22.655 1   34.565
      1 34.565
      1 34.565
17/12/2025 19:01:21.696 25   34.565
      25 34.565
      25 34.565
17/12/2025 19:00:57.382 114   34.51
      114 34.51
      114 34.51
17/12/2025 19:00:41.353 8   34.51
      8 34.51
      8 34.51
17/12/2025 19:00:34.745 4   34.50
      4 34.50
      4 34.50
17/12/2025 19:00:08.166 1   34.555
      1 34.555
      1 34.555
17/12/2025 18:59:31.996 111   34.475
      29 34.475
      82 34.475
      111 34.475
17/12/2025 18:59:24.093 2   34.48
      2 34.48
      2 34.48
17/12/2025 18:58:01.192 700   34.505
      700 34.505
      700 34.505
17/12/2025 18:57:15.960 3   34.545
      3 34.545
      3 34.545
17/12/2025 18:56:29.662 1   34.57
      1 34.57
      1 34.57
17/12/2025 18:55:18.485 1   34.47
      1 34.47
      1 34.47
17/12/2025 18:54:52.012 1   34.52
      1 34.52
      1 34.52
17/12/2025 18:54:27.648 2   34.525
      2 34.525
      2 34.525
17/12/2025 18:53:52.988 200   34.48
      200 34.48
      100 34.48
      100 34.48
17/12/2025 18:53:43.166 100   34.55
      100 34.55
      100 34.55
17/12/2025 18:51:54.981 18   34.52
      18 34.52
      18 34.52
17/12/2025 18:50:36.588 1   34.52
      1 34.52
      1 34.52
17/12/2025 18:50:08.896 2   34.445
      2 34.445
      2 34.445
17/12/2025 18:45:56.838 1   34.475
      1 34.475
      1 34.475
17/12/2025 18:44:10.818 29   34.51
      29 34.51
      29 34.51
17/12/2025 18:44:06.700 2   34.44
      2 34.44
      2 34.44
17/12/2025 18:43:55.124 1   34.445
      1 34.445
      1 34.445
17/12/2025 18:43:51.404 1   34.515
      1 34.515
      1 34.515
17/12/2025 18:43:18.604 3   34.465
      3 34.465
      3 34.465
17/12/2025 18:42:14.490 6   34.515
      6 34.515
      6 34.515
17/12/2025 18:40:58.095 1   34.495
      1 34.495
      1 34.495
17/12/2025 18:40:26.999 2   34.44
      2 34.44
      2 34.44
17/12/2025 18:40:23.375 3   34.505
      3 34.505
      3 34.505
17/12/2025 18:40:11.507 1   34.495
      1 34.495
      1 34.495
17/12/2025 18:39:45.587 100   34.445
      30 34.445
      44 34.445
      26 34.445
      100 34.445
17/12/2025 18:38:16.754 1   34.53
      1 34.53
      1 34.53
17/12/2025 18:35:00.683 2   34.545
      2 34.545
      2 34.545
17/12/2025 18:34:43.575 15   34.555
      15 34.555
      15 34.555
17/12/2025 18:34:20.622 1   34.495
      1 34.495
      1 34.495
17/12/2025 18:32:59.969 15   34.49
      15 34.49
      15 34.49
17/12/2025 18:32:45.295 1   34.565
      1 34.565
      1 34.565
17/12/2025 18:32:20.194 40   34.58
      40 34.58
      40 34.58
17/12/2025 18:31:44.357 15   34.57
      15 34.57
      15 34.57
17/12/2025 18:27:59.508 390   34.46
      390 34.46
      390 34.46
17/12/2025 18:27:58.929 2   34.455
      2 34.455
      2 34.455
17/12/2025 18:26:52.377 60   34.44
      60 34.44
      60 34.44
17/12/2025 18:26:23.022 1   34.53
      1 34.53
      1 34.53
17/12/2025 18:25:54.628 1   34.525
      1 34.525
      1 34.525
17/12/2025 18:25:46.875 2 300   34.45
      2 300 34.45
      2 300 34.45
17/12/2025 18:25:41.401 701   34.47
      701 34.47
      701 34.47
17/12/2025 18:24:42.792 1   34.57
      1 34.57
      1 34.57
17/12/2025 18:24:41.896 28   34.57
      28 34.57
      28 34.57
17/12/2025 18:22:48.956 30   34.50
      30 34.50
      30 34.50
17/12/2025 18:22:25.388 58   34.53
      58 34.53
      58 34.53
17/12/2025 18:21:52.168 3   34.53
      3 34.53
      3 34.53
17/12/2025 18:21:07.156 2   34.40
      2 34.40
      2 34.40
17/12/2025 18:20:25.631 4   34.405
      4 34.405
      4 34.405
17/12/2025 18:20:19.311 14   34.525
      14 34.525
      14 34.525
17/12/2025 18:18:32.234 3   34.52
      3 34.52
      3 34.52
17/12/2025 18:18:23.066 1   34.47
      1 34.47
      1 34.47
17/12/2025 18:17:52.663 1   34.47
      1 34.47
      1 34.47
17/12/2025 18:16:20.966 316   34.32
      316 34.32
      7 34.32
      309 34.32
17/12/2025 18:15:48.041 12   34.445
      12 34.445
      12 34.445
17/12/2025 18:13:49.262 1   34.485
      1 34.485
      1 34.485
17/12/2025 18:13:34.745 10   34.365
      10 34.365
      10 34.365
17/12/2025 18:12:34.039 1   34.475
      1 34.475
      1 34.475
17/12/2025 18:12:23.074 7   34.355
      7 34.355
      7 34.355
17/12/2025 18:12:20.951 30   34.48
      30 34.48
      30 34.48
17/12/2025 18:10:22.803 79   34.42
      79 34.42
      79 34.42
17/12/2025 18:09:43.336 2   34.44
      2 34.44
      2 34.44
17/12/2025 18:09:26.558 7   34.31
      7 34.31
      7 34.31
17/12/2025 18:09:21.698 9   34.44
      9 34.44
      9 34.44
17/12/2025 18:09:05.213 9   34.475
      9 34.475
      9 34.475
17/12/2025 18:08:27.741 3   34.36
      3 34.36
      3 34.36
17/12/2025 18:08:18.984 15   34.47
      15 34.47
      15 34.47
17/12/2025 18:08:06.630 5   34.47
      5 34.47
      5 34.47
17/12/2025 18:07:56.838 15   34.475
      15 34.475
      15 34.475
17/12/2025 18:07:19.597 1   34.46
      1 34.46
      1 34.46
17/12/2025 18:07:07.693 23   34.45
      23 34.45
      23 34.45
17/12/2025 18:06:47.330 10   34.465
      10 34.465
      10 34.465
17/12/2025 18:06:46.578 1   34.465
      1 34.465
      1 34.465
17/12/2025 18:06:35.590 1   34.46
      1 34.46
      1 34.46
17/12/2025 18:06:07.716 5   34.315
      5 34.315
      5 34.315
17/12/2025 18:04:58.447 3   34.29
      3 34.29
      3 34.29
17/12/2025 18:04:47.304 3   34.415
      3 34.415
      3 34.415
17/12/2025 18:04:25.736 29   34.42
      29 34.42
      29 34.42
17/12/2025 18:03:28.025 22   34.45
      22 34.45
      22 34.45
17/12/2025 18:02:56.859 1   34.48
      1 34.48
      1 34.48
17/12/2025 18:02:56.052 29   34.48
      29 34.48
      29 34.48
17/12/2025 18:02:55.703 100   34.355
      100 34.355
      100 34.355
17/12/2025 18:00:06.598 975   34.365
      975 34.365
      975 34.365
17/12/2025 17:59:50.502 4   34.48
      4 34.48
      4 34.48
17/12/2025 17:58:54.627 57   34.475
      57 34.475
      57 34.475
17/12/2025 17:58:43.349 19   34.355
      19 34.355
      19 34.355
17/12/2025 17:58:02.565 1 456   34.33
      23 34.33
      150 34.33
      1 283 34.33
      1 456 34.33
17/12/2025 17:57:11.882 29   34.445
      29 34.445
      29 34.445
17/12/2025 17:55:02.753 1 456   34.35
      1 456 34.35
      1 456 34.35
17/12/2025 17:54:56.588 3   34.47
      3 34.47
      3 34.47
17/12/2025 17:54:24.084 2   34.475
      2 34.475
      2 34.475
17/12/2025 17:54:21.378 3   34.475
      3 34.475
      3 34.475
17/12/2025 17:54:17.626 60   34.355
      60 34.355
      60 34.355
17/12/2025 17:52:55.641 13   34.315
      13 34.315
      13 34.315
17/12/2025 17:52:26.489 1 456   34.30
      1 456 34.30
      1 456 34.30
17/12/2025 17:52:00.161 146   34.405
      146 34.405
      146 34.405
17/12/2025 17:51:51.615 200   34.29
      200 34.29
      200 34.29
17/12/2025 17:51:47.372 2   34.41
      2 34.41
      2 34.41
17/12/2025 17:51:34.195 3   34.295
      3 34.295
      3 34.295
17/12/2025 17:51:22.017 13   34.30
      13 34.30
      1 34.30
      5 34.30
      5 34.30
      2 34.30
17/12/2025 17:50:41.972 9   34.42
      9 34.42
      9 34.42
17/12/2025 17:50:28.980 3   34.32
      3 34.32
      3 34.32
17/12/2025 17:50:21.132 3   34.445
      3 34.445
      3 34.445
17/12/2025 17:49:09.576 2   34.425
      2 34.425
      2 34.425
17/12/2025 17:48:58.205 3   34.43
      3 34.43
      3 34.43
17/12/2025 17:48:23.660 4   34.43
      4 34.43
      4 34.43
17/12/2025 17:47:43.973 7   34.455
      7 34.455
      7 34.455
17/12/2025 17:47:43.537 1   34.455
      1 34.455
      1 34.455
17/12/2025 17:46:49.317 15   34.47
      15 34.47
      15 34.47
17/12/2025 17:46:27.480 60   34.36
      60 34.36
      60 34.36
17/12/2025 17:46:25.918 12   34.40
      12 34.40
      12 34.40
17/12/2025 17:45:49.829 3   34.49
      3 34.49
      3 34.49
17/12/2025 17:45:37.049 4   34.485
      4 34.485
      4 34.485
17/12/2025 17:44:26.994 3   34.36
      3 34.36
      3 34.36
17/12/2025 17:43:58.813 7   34.465
      7 34.465
      7 34.465
17/12/2025 17:42:33.231 80   34.465
      80 34.465
      80 34.465
17/12/2025 17:41:24.419 8   34.435
      8 34.435
      8 34.435
17/12/2025 17:41:00.669 2   34.325
      2 34.325
      2 34.325
17/12/2025 17:40:58.055 2   34.445
      2 34.445
      2 34.445
17/12/2025 17:40:23.645 5   34.43
      5 34.43
      5 34.43
17/12/2025 17:40:00.199 1   34.44
      1 34.44
      1 34.44
17/12/2025 17:39:47.015 1   34.315
      1 34.315
      1 34.315
17/12/2025 17:39:31.733 541   34.31
      450 34.31
      91 34.31
      541 34.31
17/12/2025 17:39:31.635 703   34.31
      703 34.31
      703 34.31
17/12/2025 17:39:18.547 200   34.315
      191 34.315
      9 34.315
      200 34.315
17/12/2025 17:38:55.463 4   34.445
      4 34.445
      4 34.445
17/12/2025 17:38:15.416 9   34.45
      9 34.45
      9 34.45
17/12/2025 17:38:13.449 8   34.45
      8 34.45
      8 34.45
17/12/2025 17:37:56.995 460   34.36
      460 34.36
      443 34.36
      17 34.36
17/12/2025 17:37:56.898 3   34.36
      2 34.36
      3 34.36
      1 34.36
17/12/2025 17:37:44.110 275   34.40
      260 34.40
      15 34.40
      4 34.40
      2 34.40
      51 34.40
      8 34.40
      21 34.40
      31 34.40
      1 34.40
      20 34.40
      1 34.40
      3 34.40
      5 34.40
      2 34.40
      100 34.40
      15 34.40
      5 34.40
      1 34.40
      5 34.40
17/12/2025 17:33:15.748 7 610   34.465
      7 610 34.465
      7 610 34.465
17/12/2025 17:33:03.267 7 096   34.465
      7 096 34.465
      7 096 34.465
17/12/2025 17:32:57.262 3   34.465
      3 34.465
      3 34.465
17/12/2025 17:32:51.882 783   34.465
      493 34.465
      541 34.465
      40 34.465
      2 34.465
      200 34.465
      290 34.465
17/12/2025 17:29:25.089 15   34.48
      15 34.48
      15 34.48
17/12/2025 17:28:20.303 100   34.51
      100 34.51
      100 34.51
17/12/2025 17:27:36.964 144   34.495
      144 34.495
      144 34.495
17/12/2025 17:27:14.696 3   34.50
      3 34.50
      3 34.50
17/12/2025 17:27:11.782 300   34.495
      300 34.495
      300 34.495
17/12/2025 17:27:10.725 126   34.495
      126 34.495
      126 34.495
17/12/2025 17:26:51.397 12   34.52
      12 34.52
      12 34.52
17/12/2025 17:26:20.751 4   34.495
      4 34.495
      4 34.495
17/12/2025 17:25:55.145 3   34.495
      3 34.495
      3 34.495
17/12/2025 17:25:00.897 50   34.47
      50 34.47
      50 34.47
17/12/2025 17:24:42.944 7   34.465
      7 34.465
      7 34.465
17/12/2025 17:23:19.434 300   34.465
      300 34.465
      300 34.465
17/12/2025 17:22:49.935 12   34.44
      12 34.44
      12 34.44
17/12/2025 17:21:43.920 2   34.455
      2 34.455
      2 34.455
17/12/2025 17:21:28.600 3   34.445
      3 34.445
      3 34.445
17/12/2025 17:21:09.652 5   34.415
      5 34.415
      5 34.415
17/12/2025 17:20:32.150 2   34.43
      2 34.43
      2 34.43
17/12/2025 17:20:24.383 200   34.42
      200 34.42
      200 34.42
17/12/2025 17:19:16.409 15   34.44
      15 34.44
      15 34.44
17/12/2025 17:18:51.663 1   34.445
      1 34.445
      1 34.445
17/12/2025 17:18:35.160 2   34.435
      2 34.435
      2 34.435
17/12/2025 17:18:19.273 290   34.435
      290 34.435
      290 34.435
17/12/2025 17:18:08.591 1   34.45
      1 34.45
      1 34.45
17/12/2025 17:18:07.658 14   34.445
      14 34.445
      14 34.445
17/12/2025 17:17:56.298 15   34.43
      15 34.43
      15 34.43
17/12/2025 17:17:31.092 1   34.415
      1 34.415
      1 34.415
17/12/2025 17:17:05.707 1   34.42
      1 34.42
      1 34.42
17/12/2025 17:16:35.026 14   34.405
      14 34.405
      14 34.405
17/12/2025 17:16:26.926 1   34.415
      1 34.415
      1 34.415
17/12/2025 17:16:26.067 2   34.42
      2 34.42
      2 34.42
17/12/2025 17:15:49.465 20   34.42
      20 34.42
      20 34.42
17/12/2025 17:15:14.930 30   34.415
      30 34.415
      30 34.415
17/12/2025 17:14:28.667 15   34.455
      15 34.455
      15 34.455
17/12/2025 17:14:11.740 439   34.46
      439 34.46
      439 34.46
17/12/2025 17:14:01.725 1   34.455
      1 34.455
      1 34.455
17/12/2025 17:13:57.436 10   34.465
      10 34.465
      10 34.465
17/12/2025 17:13:46.706 5   34.47
      5 34.47
      5 34.47
17/12/2025 17:13:32.540 150   34.485
      150 34.485
      150 34.485
17/12/2025 17:13:28.515 3   34.47
      3 34.47
      3 34.47
17/12/2025 17:13:09.973 8   34.465
      8 34.465
      8 34.465
17/12/2025 17:12:15.517 17   34.49
      17 34.49
      17 34.49
17/12/2025 17:11:38.214 29   34.50
      29 34.50
      29 34.50
17/12/2025 17:10:14.121 850   34.575
      850 34.575
      850 34.575
17/12/2025 17:10:10.835 1   34.58
      1 34.58
      1 34.58
17/12/2025 17:09:00.443 2   34.56
      2 34.56
      2 34.56
17/12/2025 17:08:25.326 57   34.53
      57 34.53
      57 34.53
17/12/2025 17:07:50.947 1   34.57
      1 34.57
      1 34.57
17/12/2025 17:07:49.437 9   34.575
      9 34.575
      9 34.575
17/12/2025 17:07:35.832 7   34.56
      7 34.56
      7 34.56
17/12/2025 17:07:30.003 289   34.56
      289 34.56
      289 34.56
17/12/2025 17:07:18.249 80   34.57
      80 34.57
      80 34.57
17/12/2025 17:07:15.975 250   34.575
      250 34.575
      250 34.575
17/12/2025 17:06:18.361 203   34.53
      203 34.53
      203 34.53
17/12/2025 17:06:04.677 2   34.55
      2 34.55
      2 34.55
17/12/2025 17:05:59.779 7   34.545
      7 34.545
      7 34.545
17/12/2025 17:05:27.236 29   34.54
      29 34.54
      29 34.54
17/12/2025 17:05:25.910 7   34.54
      7 34.54
      7 34.54
17/12/2025 17:05:00.266 9   34.51
      9 34.51
      9 34.51
17/12/2025 17:04:29.321 67   34.515
      67 34.515
      67 34.515
17/12/2025 17:03:45.990 8   34.49
      8 34.49
      8 34.49
17/12/2025 17:02:24.943 20   34.48
      20 34.48
      20 34.48
17/12/2025 17:01:45.670 289   34.46
      289 34.46
      289 34.46
17/12/2025 17:01:20.362 3   34.475
      3 34.475
      3 34.475
17/12/2025 17:00:42.185 30   34.475
      30 34.475
      30 34.475
17/12/2025 17:00:08.450 1   34.495
      1 34.495
      1 34.495
17/12/2025 16:59:27.156 250   34.465
      250 34.465
      250 34.465
17/12/2025 16:58:10.151 16   34.435
      16 34.435
      16 34.435
17/12/2025 16:58:09.749 100   34.44
      100 34.44
      100 34.44
17/12/2025 16:57:58.521 300   34.45
      300 34.45
      300 34.45
17/12/2025 16:57:57.692 30   34.46
      30 34.46
      30 34.46
17/12/2025 16:57:16.353 400   34.495
      400 34.495
      400 34.495
17/12/2025 16:56:00.966 13   34.495
      13 34.495
      13 34.495
17/12/2025 16:55:28.860 49   34.48
      49 34.48
      49 34.48
17/12/2025 16:54:28.789 9   34.52
      9 34.52
      9 34.52
17/12/2025 16:53:54.071 17   34.495
      17 34.495
      17 34.495
17/12/2025 16:53:37.508 1 000   34.50
      1 000 34.50
      1 000 34.50
17/12/2025 16:53:34.859 1   34.505
      1 34.505
      1 34.505
17/12/2025 16:53:02.560 1   34.485
      1 34.485
      1 34.485
17/12/2025 16:52:50.358 402   34.49
      320 34.49
      402 34.49
      82 34.49
17/12/2025 16:52:50.061 902   34.50
      14 34.50
      290 34.50
      3 34.50
      100 34.50
      14 34.50
      200 34.50
      28 34.50
      25 34.50
      150 34.50
      4 34.50
      902 34.50
      2 34.50
      72 34.50
17/12/2025 16:52:47.599 200   34.505
      200 34.505
      200 34.505
17/12/2025 16:52:24.506 100   34.52
      100 34.52
      100 34.52
17/12/2025 16:51:29.110 11   34.555
      11 34.555
      11 34.555
17/12/2025 16:51:09.277 518   34.535
      518 34.535
      518 34.535
17/12/2025 16:49:47.914 72   34.605
      72 34.605
      72 34.605
17/12/2025 16:49:31.746 25   34.605
      25 34.605
      25 34.605
17/12/2025 16:49:28.492 19   34.605
      18 34.605
      19 34.605
      1 34.605
17/12/2025 16:49:18.418 3   34.62
      3 34.62
      3 34.62
17/12/2025 16:48:05.662 1   34.605
      1 34.605
      1 34.605
17/12/2025 16:47:57.310 6   34.61
      6 34.61
      6 34.61
17/12/2025 16:47:28.423 10   34.585
      10 34.585
      10 34.585
17/12/2025 16:46:18.572 126   34.58
      126 34.58
      126 34.58
17/12/2025 16:46:05.179 1   34.57
      1 34.57
      1 34.57
17/12/2025 16:45:38.623 10   34.565
      10 34.565
      10 34.565
17/12/2025 16:45:28.732 3   34.55
      3 34.55
      3 34.55
17/12/2025 16:45:12.152 405   34.575
      405 34.575
      405 34.575
17/12/2025 16:44:44.331 2 500   34.585
      2 500 34.585
      2 500 34.585
17/12/2025 16:44:23.426 154   34.60
      2 34.60
      75 34.60
      57 34.60
      15 34.60
      154 34.60
      5 34.60
17/12/2025 16:44:23.047 20   34.605
      20 34.605
      20 34.605
17/12/2025 16:43:19.110 20   34.635
      20 34.635
      20 34.635
17/12/2025 16:43:18.238 100   34.64
      100 34.64
      100 34.64
17/12/2025 16:42:35.237 1   34.645
      1 34.645
      1 34.645
17/12/2025 16:42:31.946 3   34.65
      3 34.65
      3 34.65
17/12/2025 16:42:22.058 19   34.64
      19 34.64
      19 34.64
17/12/2025 16:42:15.796 50   34.65
      50 34.65
      50 34.65
17/12/2025 16:41:24.202 5   34.685
      5 34.685
      5 34.685
17/12/2025 16:40:19.484 1   34.70
      1 34.70
      1 34.70
17/12/2025 16:39:07.657 618   34.69
      618 34.69
      618 34.69
17/12/2025 16:38:45.616 340   34.70
      320 34.70
      340 34.70
      20 34.70
17/12/2025 16:38:27.422 30   34.715
      30 34.715
      30 34.715
17/12/2025 16:38:17.728 4   34.73
      4 34.73
      4 34.73
17/12/2025 16:37:51.158 390   34.745
      390 34.745
      390 34.745
17/12/2025 16:37:18.178 45   34.76
      45 34.76
      45 34.76
17/12/2025 16:35:38.906 1   34.78
      1 34.78
      1 34.78
17/12/2025 16:35:38.107 25   34.80
      25 34.80
      25 34.80
17/12/2025 16:35:24.175 62   34.815
      62 34.815
      62 34.815
17/12/2025 16:34:07.731 3   34.845
      3 34.845
      3 34.845
17/12/2025 16:33:33.006 2   34.84
      2 34.84
      2 34.84
17/12/2025 16:33:25.671 280   34.835
      280 34.835
      280 34.835
17/12/2025 16:33:07.741 1   34.85
      1 34.85
      1 34.85
17/12/2025 16:32:59.094 3   34.85
      3 34.85
      3 34.85
17/12/2025 16:32:55.129 325   34.855
      325 34.855
      325 34.855
17/12/2025 16:32:53.452 56   34.855
      56 34.855
      56 34.855
17/12/2025 16:32:38.361 2   34.87
      2 34.87
      2 34.87
17/12/2025 16:31:38.686 1   34.865
      1 34.865
      1 34.865
17/12/2025 16:31:09.807 1   34.885
      1 34.885
      1 34.885
17/12/2025 16:31:07.184 1   34.885
      1 34.885
      1 34.885
17/12/2025 16:30:39.412 16   34.91
      16 34.91
      16 34.91
17/12/2025 16:30:22.040 180   34.92
      180 34.92
      180 34.92
17/12/2025 16:29:47.799 25   34.92
      25 34.92
      25 34.92

       

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