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

1359

1117

37.80

       

Date Time Volume Order Volume Price
04/11/2025 13:33:23.502 20   37.80
      20 37.80
      20 37.80
04/11/2025 13:32:56.738 5   37.80
      5 37.80
      5 37.80
04/11/2025 13:32:53.516 500   37.80
      500 37.80
      500 37.80
04/11/2025 13:32:31.115 6   37.795
      6 37.795
      6 37.795
04/11/2025 13:32:05.388 8   37.795
      8 37.795
      8 37.795
04/11/2025 13:31:47.669 1   37.795
      1 37.795
      1 37.795
04/11/2025 13:31:09.516 27   37.78
      27 37.78
      27 37.78
04/11/2025 13:29:51.622 2   37.785
      2 37.785
      2 37.785
04/11/2025 13:29:29.412 79   37.785
      79 37.785
      79 37.785
04/11/2025 13:29:18.506 10   37.785
      10 37.785
      10 37.785
04/11/2025 13:29:07.439 6   37.785
      6 37.785
      6 37.785
04/11/2025 13:28:38.882 100   37.775
      100 37.775
      100 37.775
04/11/2025 13:28:19.019 26   37.77
      26 37.77
      26 37.77
04/11/2025 13:28:03.234 3   37.76
      3 37.76
      3 37.76
04/11/2025 13:27:59.309 6   37.765
      6 37.765
      6 37.765
04/11/2025 13:27:47.930 125   37.765
      125 37.765
      125 37.765
04/11/2025 13:27:35.567 5   37.765
      5 37.765
      5 37.765
04/11/2025 13:26:29.069 6   37.75
      6 37.75
      6 37.75
04/11/2025 13:25:53.647 6   37.755
      6 37.755
      6 37.755
04/11/2025 13:25:00.036 14   37.745
      14 37.745
      14 37.745
04/11/2025 13:24:30.013 4   37.76
      4 37.76
      4 37.76
04/11/2025 13:23:49.922 6   37.76
      6 37.76
      6 37.76
04/11/2025 13:23:35.584 1   37.75
      1 37.75
      1 37.75
04/11/2025 13:23:20.048 2   37.74
      2 37.74
      2 37.74
04/11/2025 13:22:56.022 58   37.75
      58 37.75
      58 37.75
04/11/2025 13:22:47.438 100   37.745
      100 37.745
      100 37.745
04/11/2025 13:22:11.179 22   37.74
      22 37.74
      22 37.74
04/11/2025 13:22:06.442 1   37.745
      1 37.745
      1 37.745
04/11/2025 13:21:37.519 3   37.74
      3 37.74
      3 37.74
04/11/2025 13:21:02.979 1   37.73
      1 37.73
      1 37.73
04/11/2025 13:20:33.937 30   37.73
      30 37.73
      30 37.73
04/11/2025 13:20:31.657 1   37.735
      1 37.735
      1 37.735
04/11/2025 13:20:11.431 855   37.725
      855 37.725
      855 37.725
04/11/2025 13:19:33.637 2   37.72
      2 37.72
      2 37.72
04/11/2025 13:16:58.365 497   37.705
      497 37.705
      497 37.705
04/11/2025 13:16:53.173 22   37.695
      22 37.695
      22 37.695
04/11/2025 13:16:52.478 1 000   37.695
      1 000 37.695
      1 000 37.695
04/11/2025 13:15:49.663 2   37.695
      2 37.695
      2 37.695
04/11/2025 13:15:44.829 17   37.685
      17 37.685
      17 37.685
04/11/2025 13:14:40.738 10   37.67
      10 37.67
      10 37.67
04/11/2025 13:14:06.813 4   37.665
      4 37.665
      4 37.665
04/11/2025 13:13:51.548 1   37.665
      1 37.665
      1 37.665
04/11/2025 13:13:46.481 26   37.66
      26 37.66
      26 37.66
04/11/2025 13:13:32.814 1   37.66
      1 37.66
      1 37.66
04/11/2025 13:13:02.122 2   37.645
      2 37.645
      2 37.645
04/11/2025 13:12:07.460 15   37.66
      15 37.66
      15 37.66
04/11/2025 13:11:53.388 14   37.705
      14 37.705
      14 37.705
04/11/2025 13:11:50.331 52   37.705
      52 37.705
      52 37.705
04/11/2025 13:11:39.319 80   37.71
      80 37.71
      80 37.71
04/11/2025 13:10:49.769 6   37.715
      6 37.715
      6 37.715
04/11/2025 13:09:31.164 66   37.685
      66 37.685
      66 37.685
04/11/2025 13:08:46.622 1   37.69
      1 37.69
      1 37.69
04/11/2025 13:08:36.536 5   37.695
      5 37.695
      5 37.695
04/11/2025 13:07:33.561 3   37.69
      3 37.69
      3 37.69
04/11/2025 13:07:15.952 2   37.695
      2 37.695
      2 37.695
04/11/2025 13:07:06.521 106   37.70
      106 37.70
      106 37.70
04/11/2025 13:07:04.881 4   37.695
      4 37.695
      4 37.695
04/11/2025 13:06:57.606 5   37.69
      5 37.69
      5 37.69
04/11/2025 13:06:32.883 1   37.705
      1 37.705
      1 37.705
04/11/2025 13:06:30.244 33   37.705
      33 37.705
      33 37.705
04/11/2025 13:05:17.201 26   37.69
      26 37.69
      26 37.69
04/11/2025 13:03:38.566 1   37.70
      1 37.70
      1 37.70
04/11/2025 13:01:41.425 22   37.71
      22 37.71
      22 37.71
04/11/2025 13:01:19.286 8   37.72
      8 37.72
      8 37.72
04/11/2025 13:01:04.187 27   37.72
      27 37.72
      27 37.72
04/11/2025 13:00:55.841 1   37.715
      1 37.715
      1 37.715
04/11/2025 13:00:27.049 2   37.725
      2 37.725
      2 37.725
04/11/2025 12:59:34.274 1   37.745
      1 37.745
      1 37.745
04/11/2025 12:59:30.529 2   37.745
      2 37.745
      2 37.745
04/11/2025 12:59:18.019 250   37.74
      250 37.74
      250 37.74
04/11/2025 12:59:13.822 7   37.745
      7 37.745
      7 37.745
04/11/2025 12:59:10.585 2   37.74
      2 37.74
      2 37.74
04/11/2025 12:58:51.879 1   37.74
      1 37.74
      1 37.74
04/11/2025 12:57:46.267 27   37.74
      27 37.74
      27 37.74
04/11/2025 12:57:19.297 137   37.73
      137 37.73
      137 37.73
04/11/2025 12:56:37.831 7   37.75
      7 37.75
      7 37.75
04/11/2025 12:56:21.338 1   37.75
      1 37.75
      1 37.75
04/11/2025 12:56:03.110 3   37.75
      3 37.75
      3 37.75
04/11/2025 12:55:46.405 2   37.745
      2 37.745
      2 37.745
04/11/2025 12:54:38.588 12   37.73
      12 37.73
      12 37.73
04/11/2025 12:54:30.932 27   37.74
      27 37.74
      27 37.74
04/11/2025 12:53:49.393 80   37.73
      80 37.73
      80 37.73
04/11/2025 12:53:42.533 1   37.74
      1 37.74
      1 37.74
04/11/2025 12:52:28.262 119   37.74
      119 37.74
      119 37.74
04/11/2025 12:52:14.044 150   37.73
      150 37.73
      150 37.73
04/11/2025 12:52:05.845 2   37.745
      2 37.745
      2 37.745
04/11/2025 12:51:29.726 1   37.73
      1 37.73
      1 37.73
04/11/2025 12:51:21.883 2   37.73
      2 37.73
      2 37.73
04/11/2025 12:51:17.951 5   37.73
      5 37.73
      5 37.73
04/11/2025 12:50:44.633 1   37.73
      1 37.73
      1 37.73
04/11/2025 12:49:57.451 50   37.735
      50 37.735
      50 37.735
04/11/2025 12:49:11.494 50   37.71
      50 37.71
      50 37.71
04/11/2025 12:48:50.210 2   37.71
      2 37.71
      2 37.71
04/11/2025 12:47:26.778 10   37.73
      10 37.73
      10 37.73
04/11/2025 12:47:07.390 300   37.725
      300 37.725
      300 37.725
04/11/2025 12:47:04.651 3   37.73
      3 37.73
      3 37.73
04/11/2025 12:46:55.796 11   37.745
      11 37.745
      11 37.745
04/11/2025 12:46:52.726 1   37.745
      1 37.745
      1 37.745
04/11/2025 12:46:41.518 150   37.745
      150 37.745
      150 37.745
04/11/2025 12:46:20.698 3   37.745
      3 37.745
      3 37.745
04/11/2025 12:46:09.005 1   37.74
      1 37.74
      1 37.74
04/11/2025 12:45:41.242 3   37.735
      3 37.735
      3 37.735
04/11/2025 12:44:48.252 106   37.74
      106 37.74
      106 37.74
04/11/2025 12:44:20.366 1   37.74
      1 37.74
      1 37.74
04/11/2025 12:44:03.965 133   37.75
      133 37.75
      133 37.75
04/11/2025 12:43:30.989 7   37.735
      7 37.735
      7 37.735
04/11/2025 12:42:12.781 172   37.72
      172 37.72
      172 37.72
04/11/2025 12:40:48.228 3   37.72
      3 37.72
      3 37.72
04/11/2025 12:39:25.838 18   37.71
      18 37.71
      18 37.71
04/11/2025 12:39:10.627 6   37.71
      6 37.71
      6 37.71
04/11/2025 12:38:43.154 5   37.69
      5 37.69
      5 37.69
04/11/2025 12:38:36.011 6   37.705
      6 37.705
      6 37.705
04/11/2025 12:38:19.632 58   37.69
      58 37.69
      58 37.69
04/11/2025 12:38:11.245 30   37.705
      30 37.705
      30 37.705
04/11/2025 12:38:05.555 15   37.70
      13 37.70
      2 37.70
      15 37.70
04/11/2025 12:36:33.588 40   37.695
      40 37.695
      40 37.695
04/11/2025 12:36:02.602 1   37.70
      1 37.70
      1 37.70
04/11/2025 12:35:55.122 212   37.70
      212 37.70
      212 37.70
04/11/2025 12:35:48.098 11   37.685
      11 37.685
      11 37.685
04/11/2025 12:35:02.624 3   37.685
      3 37.685
      3 37.685
04/11/2025 12:34:59.640 55   37.695
      55 37.695
      55 37.695
04/11/2025 12:34:52.868 2   37.695
      2 37.695
      2 37.695
04/11/2025 12:34:39.798 32   37.69
      32 37.69
      32 37.69
04/11/2025 12:34:31.646 550   37.695
      550 37.695
      550 37.695
04/11/2025 12:34:27.717 1   37.70
      1 37.70
      1 37.70
04/11/2025 12:33:58.932 15   37.69
      15 37.69
      15 37.69
04/11/2025 12:32:28.356 6   37.71
      6 37.71
      6 37.71
04/11/2025 12:31:48.115 14   37.715
      14 37.715
      14 37.715
04/11/2025 12:31:39.052 6   37.70
      6 37.70
      6 37.70
04/11/2025 12:31:13.904 3   37.685
      3 37.685
      3 37.685
04/11/2025 12:30:49.339 1   37.685
      1 37.685
      1 37.685
04/11/2025 12:30:42.822 16   37.685
      16 37.685
      16 37.685
04/11/2025 12:30:26.708 3   37.69
      3 37.69
      3 37.69
04/11/2025 12:30:06.584 1   37.69
      1 37.69
      1 37.69
04/11/2025 12:28:45.011 4   37.69
      4 37.69
      4 37.69
04/11/2025 12:27:53.185 21   37.69
      21 37.69
      21 37.69
04/11/2025 12:27:38.407 10   37.69
      10 37.69
      10 37.69
04/11/2025 12:26:51.416 6   37.695
      6 37.695
      6 37.695
04/11/2025 12:26:31.989 1   37.69
      1 37.69
      1 37.69
04/11/2025 12:25:03.061 3   37.675
      3 37.675
      3 37.675
04/11/2025 12:25:02.403 12   37.675
      12 37.675
      12 37.675
04/11/2025 12:24:39.819 6   37.685
      6 37.685
      6 37.685
04/11/2025 12:24:30.819 150   37.685
      150 37.685
      150 37.685
04/11/2025 12:24:10.045 80   37.68
      80 37.68
      80 37.68
04/11/2025 12:22:51.975 27   37.67
      27 37.67
      27 37.67
04/11/2025 12:22:32.850 4   37.665
      4 37.665
      4 37.665
04/11/2025 12:21:23.138 3   37.665
      3 37.665
      3 37.665
04/11/2025 12:20:39.845 1   37.66
      1 37.66
      1 37.66
04/11/2025 12:20:33.237 3   37.675
      3 37.675
      3 37.675
04/11/2025 12:20:21.262 28   37.66
      28 37.66
      8 37.66
      20 37.66
04/11/2025 12:19:54.511 1   37.675
      1 37.675
      1 37.675
04/11/2025 12:19:32.688 3   37.68
      3 37.68
      3 37.68
04/11/2025 12:19:25.343 117   37.695
      117 37.695
      117 37.695
04/11/2025 12:18:45.089 1   37.695
      1 37.695
      1 37.695
04/11/2025 12:18:32.411 1   37.685
      1 37.685
      1 37.685
04/11/2025 12:18:04.846 6   37.695
      6 37.695
      6 37.695
04/11/2025 12:17:55.395 2   37.695
      2 37.695
      2 37.695
04/11/2025 12:16:07.140 50   37.69
      50 37.69
      50 37.69
04/11/2025 12:16:01.981 4   37.695
      4 37.695
      4 37.695
04/11/2025 12:15:44.979 3   37.695
      3 37.695
      3 37.695
04/11/2025 12:15:44.192 13   37.68
      13 37.68
      13 37.68
04/11/2025 12:14:59.800 12   37.675
      12 37.675
      12 37.675
04/11/2025 12:14:48.537 2   37.675
      2 37.675
      2 37.675
04/11/2025 12:14:41.895 35   37.665
      35 37.665
      35 37.665
04/11/2025 12:13:50.252 2   37.67
      2 37.67
      2 37.67
04/11/2025 12:13:30.997 306   37.66
      306 37.66
      306 37.66
04/11/2025 12:11:52.143 40   37.65
      40 37.65
      40 37.65
04/11/2025 12:11:44.808 18   37.66
      18 37.66
      18 37.66
04/11/2025 12:11:02.916 3   37.66
      3 37.66
      3 37.66
04/11/2025 12:10:48.843 10   37.675
      10 37.675
      10 37.675
04/11/2025 12:10:46.117 3   37.675
      3 37.675
      3 37.675
04/11/2025 12:10:38.869 32   37.675
      32 37.675
      32 37.675
04/11/2025 12:09:58.858 4   37.68
      4 37.68
      4 37.68
04/11/2025 12:08:45.563 11   37.675
      11 37.675
      11 37.675
04/11/2025 12:08:10.330 7   37.675
      7 37.675
      7 37.675
04/11/2025 12:07:14.834 2   37.68
      2 37.68
      2 37.68
04/11/2025 12:06:58.045 120   37.685
      120 37.685
      120 37.685
04/11/2025 12:06:36.082 6   37.69
      6 37.69
      6 37.69
04/11/2025 12:05:46.077 3   37.685
      3 37.685
      3 37.685
04/11/2025 12:05:12.349 3   37.685
      3 37.685
      3 37.685
04/11/2025 12:04:32.703 3   37.675
      3 37.675
      3 37.675
04/11/2025 12:04:19.018 7   37.685
      7 37.685
      7 37.685
04/11/2025 12:03:32.943 27   37.67
      27 37.67
      27 37.67
04/11/2025 12:03:16.035 894   37.67
      894 37.67
      894 37.67
04/11/2025 12:02:24.543 7   37.67
      7 37.67
      7 37.67
04/11/2025 12:02:16.496 1   37.67
      1 37.67
      1 37.67
04/11/2025 12:01:53.391 25   37.675
      25 37.675
      25 37.675
04/11/2025 12:00:28.868 1   37.68
      1 37.68
      1 37.68
04/11/2025 12:00:15.090 8   37.68
      8 37.68
      8 37.68
04/11/2025 11:59:56.975 15   37.675
      15 37.675
      15 37.675
04/11/2025 11:59:42.278 6   37.675
      6 37.675
      6 37.675
04/11/2025 11:59:26.588 80   37.675
      80 37.675
      80 37.675
04/11/2025 11:59:24.463 35   37.675
      35 37.675
      35 37.675
04/11/2025 11:58:22.026 76   37.675
      76 37.675
      76 37.675
04/11/2025 11:58:02.868 3   37.665
      3 37.665
      3 37.665
04/11/2025 11:57:28.772 14   37.67
      14 37.67
      14 37.67
04/11/2025 11:56:48.413 265   37.665
      265 37.665
      265 37.665
04/11/2025 11:56:04.513 2   37.655
      2 37.655
      2 37.655
04/11/2025 11:55:42.639 4   37.655
      4 37.655
      4 37.655
04/11/2025 11:55:15.872 1   37.665
      1 37.665
      1 37.665
04/11/2025 11:54:40.966 14   37.66
      14 37.66
      14 37.66
04/11/2025 11:54:06.158 1   37.675
      1 37.675
      1 37.675
04/11/2025 11:53:50.925 150   37.67
      150 37.67
      150 37.67
04/11/2025 11:53:29.522 26   37.67
      26 37.67
      26 37.67
04/11/2025 11:53:15.854 6   37.675
      6 37.675
      6 37.675
04/11/2025 11:52:34.332 30   37.665
      30 37.665
      30 37.665
04/11/2025 11:52:26.143 1   37.67
      1 37.67
      1 37.67
04/11/2025 11:52:15.963 80   37.665
      80 37.665
      80 37.665
04/11/2025 11:52:07.767 1   37.665
      1 37.665
      1 37.665
04/11/2025 11:51:20.252 1   37.675
      1 37.675
      1 37.675
04/11/2025 11:50:38.092 1   37.68
      1 37.68
      1 37.68
04/11/2025 11:50:32.761 4   37.68
      4 37.68
      4 37.68
04/11/2025 11:50:22.798 1   37.69
      1 37.69
      1 37.69
04/11/2025 11:50:16.964 2   37.69
      2 37.69
      2 37.69
04/11/2025 11:49:59.054 1   37.68
      1 37.68
      1 37.68
04/11/2025 11:49:36.951 1   37.675
      1 37.675
      1 37.675
04/11/2025 11:49:06.834 2   37.675
      2 37.675
      2 37.675
04/11/2025 11:48:23.875 2   37.675
      2 37.675
      2 37.675
04/11/2025 11:48:21.658 12   37.67
      12 37.67
      12 37.67
04/11/2025 11:48:15.388 46   37.675
      46 37.675
      46 37.675
04/11/2025 11:48:12.808 3   37.675
      3 37.675
      3 37.675
04/11/2025 11:47:46.748 27   37.67
      27 37.67
      27 37.67
04/11/2025 11:47:27.302 95   37.665
      95 37.665
      95 37.665
04/11/2025 11:47:13.897 1   37.665
      1 37.665
      1 37.665
04/11/2025 11:47:11.263 1   37.665
      1 37.665
      1 37.665
04/11/2025 11:46:40.318 3   37.665
      3 37.665
      3 37.665
04/11/2025 11:45:52.807 3   37.66
      3 37.66
      3 37.66
04/11/2025 11:45:51.822 1   37.66
      1 37.66
      1 37.66
04/11/2025 11:44:49.528 1   37.655
      1 37.655
      1 37.655
04/11/2025 11:44:39.221 25   37.655
      25 37.655
      25 37.655
04/11/2025 11:44:02.647 3   37.65
      3 37.65
      3 37.65
04/11/2025 11:43:48.463 2   37.655
      2 37.655
      2 37.655
04/11/2025 11:43:20.629 1   37.66
      1 37.66
      1 37.66
04/11/2025 11:42:25.258 1   37.66
      1 37.66
      1 37.66
04/11/2025 11:42:23.981 4   37.66
      4 37.66
      4 37.66
04/11/2025 11:42:20.392 250   37.66
      250 37.66
      250 37.66
04/11/2025 11:42:16.801 2   37.66
      2 37.66
      2 37.66
04/11/2025 11:42:15.446 1   37.66
      1 37.66
      1 37.66
04/11/2025 11:41:57.186 3   37.66
      3 37.66
      3 37.66
04/11/2025 11:41:55.909 1   37.66
      1 37.66
      1 37.66
04/11/2025 11:41:39.929 53   37.655
      53 37.655
      53 37.655
04/11/2025 11:41:29.415 3   37.655
      3 37.655
      3 37.655
04/11/2025 11:40:32.678 3   37.64
      3 37.64
      3 37.64
04/11/2025 11:40:05.420 1   37.655
      1 37.655
      1 37.655
04/11/2025 11:39:15.256 60   37.645
      60 37.645
      60 37.645
04/11/2025 11:38:18.301 4   37.64
      4 37.64
      4 37.64
04/11/2025 11:37:40.426 39   37.63
      39 37.63
      39 37.63
04/11/2025 11:37:07.196 5   37.63
      5 37.63
      5 37.63
04/11/2025 11:37:06.802 531   37.63
      531 37.63
      531 37.63
04/11/2025 11:37:05.331 85   37.625
      85 37.625
      85 37.625
04/11/2025 11:37:02.051 400   37.625
      400 37.625
      400 37.625
04/11/2025 11:37:01.863 2   37.63
      2 37.63
      2 37.63
04/11/2025 11:36:27.858 60   37.63
      60 37.63
      60 37.63
04/11/2025 11:36:12.053 1   37.645
      1 37.645
      1 37.645
04/11/2025 11:35:52.535 1   37.645
      1 37.645
      1 37.645
04/11/2025 11:35:20.328 1   37.645
      1 37.645
      1 37.645
04/11/2025 11:35:19.160 15   37.645
      15 37.645
      15 37.645
04/11/2025 11:34:46.328 112   37.64
      112 37.64
      112 37.64
04/11/2025 11:34:43.804 13   37.64
      13 37.64
      13 37.64
04/11/2025 11:34:05.777 1   37.63
      1 37.63
      1 37.63
04/11/2025 11:33:47.768 1   37.63
      1 37.63
      1 37.63
04/11/2025 11:33:42.336 5   37.63
      5 37.63
      5 37.63
04/11/2025 11:33:35.297 67   37.625
      67 37.625
      67 37.625
04/11/2025 11:33:31.575 669   37.63
      669 37.63
      669 37.63
04/11/2025 11:33:26.237 30   37.62
      30 37.62
      30 37.62
04/11/2025 11:33:02.445 300   37.625
      300 37.625
      300 37.625
04/11/2025 11:33:01.094 2   37.625
      2 37.625
      2 37.625
04/11/2025 11:32:57.459 1 350   37.62
      1 350 37.62
      1 350 37.62
04/11/2025 11:32:46.443 8   37.625
      8 37.625
      8 37.625
04/11/2025 11:32:16.135 35   37.61
      35 37.61
      35 37.61
04/11/2025 11:31:50.789 17   37.61
      17 37.61
      17 37.61
04/11/2025 11:31:00.028 200   37.60
      200 37.60
      200 37.60
04/11/2025 11:30:52.024 199   37.595
      199 37.595
      199 37.595
04/11/2025 11:30:23.478 60   37.595
      60 37.595
      60 37.595
04/11/2025 11:30:03.565 1   37.60
      1 37.60
      1 37.60
04/11/2025 11:29:50.193 900   37.60
      900 37.60
      900 37.60
04/11/2025 11:29:04.514 29   37.59
      29 37.59
      29 37.59
04/11/2025 11:29:03.412 1   37.595
      1 37.595
      1 37.595
04/11/2025 11:29:02.906 3   37.59
      3 37.59
      3 37.59
04/11/2025 11:28:53.053 1   37.60
      1 37.60
      1 37.60
04/11/2025 11:28:46.399 20   37.59
      20 37.59
      20 37.59
04/11/2025 11:28:40.223 24   37.59
      24 37.59
      24 37.59
04/11/2025 11:28:19.444 2   37.59
      2 37.59
      2 37.59
04/11/2025 11:28:13.909 2   37.58
      2 37.58
      2 37.58
04/11/2025 11:27:43.219 7   37.595
      7 37.595
      7 37.595
04/11/2025 11:27:13.651 40   37.59
      40 37.59
      40 37.59
04/11/2025 11:26:48.007 1   37.58
      1 37.58
      1 37.58
04/11/2025 11:25:34.777 2   37.58
      2 37.58
      2 37.58
04/11/2025 11:25:03.764 8   37.585
      8 37.585
      8 37.585
04/11/2025 11:24:39.629 120   37.58
      120 37.58
      120 37.58
04/11/2025 11:23:21.575 20   37.58
      20 37.58
      20 37.58
04/11/2025 11:23:06.685 2   37.58
      2 37.58
      2 37.58
04/11/2025 11:22:44.451 27   37.59
      27 37.59
      27 37.59
04/11/2025 11:22:05.222 16   37.585
      16 37.585
      16 37.585
04/11/2025 11:22:02.710 3   37.58
      3 37.58
      3 37.58
04/11/2025 11:21:29.415 267   37.585
      267 37.585
      267 37.585
04/11/2025 11:21:13.615 1   37.58
      1 37.58
      1 37.58
04/11/2025 11:20:54.812 1   37.565
      1 37.565
      1 37.565
04/11/2025 11:20:41.379 18   37.565
      18 37.565
      18 37.565
04/11/2025 11:20:37.005 7   37.57
      7 37.57
      7 37.57
04/11/2025 11:20:36.688 500   37.565
      500 37.565
      500 37.565
04/11/2025 11:20:03.305 1   37.56
      1 37.56
      1 37.56
04/11/2025 11:19:36.412 5   37.545
      5 37.545
      5 37.545
04/11/2025 11:19:26.899 8   37.545
      8 37.545
      8 37.545
04/11/2025 11:19:12.272 3   37.55
      3 37.55
      3 37.55
04/11/2025 11:18:51.546 1   37.54
      1 37.54
      1 37.54
04/11/2025 11:18:15.355 10   37.53
      10 37.53
      10 37.53
04/11/2025 11:18:01.558 1   37.52
      1 37.52
      1 37.52
04/11/2025 11:17:03.339 3   37.515
      3 37.515
      3 37.515
04/11/2025 11:16:58.056 300   37.515
      300 37.515
      300 37.515
04/11/2025 11:16:46.171 10   37.51
      10 37.51
      10 37.51
04/11/2025 11:16:29.230 1   37.53
      1 37.53
      1 37.53
04/11/2025 11:15:48.196 3   37.525
      3 37.525
      3 37.525
04/11/2025 11:15:32.398 16   37.525
      16 37.525
      16 37.525
04/11/2025 11:15:10.849 18   37.515
      18 37.515
      18 37.515
04/11/2025 11:14:53.367 16   37.525
      16 37.525
      16 37.525
04/11/2025 11:14:47.936 40   37.525
      40 37.525
      40 37.525
04/11/2025 11:14:44.935 1   37.525
      1 37.525
      1 37.525
04/11/2025 11:13:26.511 6   37.53
      6 37.53
      6 37.53
04/11/2025 11:12:27.990 1   37.54
      1 37.54
      1 37.54
04/11/2025 11:12:23.660 13   37.54
      13 37.54
      13 37.54
04/11/2025 11:12:09.856 265   37.535
      265 37.535
      265 37.535
04/11/2025 11:11:28.320 2   37.515
      2 37.515
      2 37.515
04/11/2025 11:11:23.289 8   37.505
      8 37.505
      8 37.505
04/11/2025 11:11:06.394 29   37.50
      29 37.50
      29 37.50
04/11/2025 11:11:04.877 4   37.505
      4 37.505
      4 37.505
04/11/2025 11:10:10.767 300   37.495
      300 37.495
      300 37.495
04/11/2025 11:09:50.445 1   37.49
      1 37.49
      1 37.49
04/11/2025 11:09:26.634 24   37.50
      24 37.50
      24 37.50
04/11/2025 11:09:03.867 27   37.495
      27 37.495
      27 37.495
04/11/2025 11:09:02.660 4   37.495
      4 37.495
      4 37.495
04/11/2025 11:08:58.941 1   37.50
      1 37.50
      1 37.50
04/11/2025 11:08:52.099 2   37.495
      2 37.495
      2 37.495

       

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