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

1494

1383

36.505

       

Date Time Volume Order Volume Price
24/10/2025 19:27:55.509 5 000   36.505
      5 000 36.505
      5 000 36.505
24/10/2025 19:25:53.709 300   36.56
      300 36.56
      300 36.56
24/10/2025 19:24:41.250 3 000   36.51
      3 000 36.51
      3 000 36.51
24/10/2025 19:23:22.888 1   36.565
      1 36.565
      1 36.565
24/10/2025 19:22:18.145 8   36.56
      8 36.56
      8 36.56
24/10/2025 19:22:08.408 2   36.505
      2 36.505
      2 36.505
24/10/2025 19:20:31.574 2   36.565
      2 36.565
      2 36.565
24/10/2025 19:19:34.115 1   36.505
      1 36.505
      1 36.505
24/10/2025 19:19:33.431 15   36.505
      15 36.505
      15 36.505
24/10/2025 19:18:51.461 280   36.505
      280 36.505
      70 36.505
      210 36.505
24/10/2025 19:17:50.762 3   36.565
      3 36.565
      3 36.565
24/10/2025 19:16:48.150 10   36.565
      10 36.565
      10 36.565
24/10/2025 19:16:12.137 1   36.565
      1 36.565
      1 36.565
24/10/2025 19:15:56.536 7   36.505
      7 36.505
      7 36.505
24/10/2025 19:14:30.408 28   36.565
      28 36.565
      28 36.565
24/10/2025 19:12:10.185 1   36.565
      1 36.565
      1 36.565
24/10/2025 19:11:41.524 7   36.565
      7 36.565
      7 36.565
24/10/2025 19:10:32.159 2   36.565
      2 36.565
      1 36.565
      1 36.565
24/10/2025 19:10:29.514 12   36.515
      12 36.515
      12 36.515
24/10/2025 19:07:33.072 7   36.52
      7 36.52
      7 36.52
24/10/2025 19:07:25.825 43   36.515
      43 36.515
      43 36.515
24/10/2025 19:05:19.590 54   36.565
      54 36.565
      54 36.565
24/10/2025 19:03:32.108 13   36.565
      13 36.565
      13 36.565
24/10/2025 19:02:25.990 1   36.565
      1 36.565
      1 36.565
24/10/2025 19:02:08.965 100   36.525
      100 36.525
      100 36.525
24/10/2025 19:00:34.442 6   36.565
      6 36.565
      6 36.565
24/10/2025 19:00:09.553 2   36.52
      2 36.52
      2 36.52
24/10/2025 18:56:57.976 4   36.51
      4 36.51
      4 36.51
24/10/2025 18:55:43.039 12   36.605
      12 36.605
      12 36.605
24/10/2025 18:55:35.793 3   36.53
      3 36.53
      3 36.53
24/10/2025 18:55:20.310 2   36.605
      2 36.605
      2 36.605
24/10/2025 18:54:33.199 14   36.605
      14 36.605
      14 36.605
24/10/2025 18:54:29.827 1   36.605
      1 36.605
      1 36.605
24/10/2025 18:53:49.254 2   36.605
      2 36.605
      2 36.605
24/10/2025 18:53:24.672 1   36.615
      1 36.615
      1 36.615
24/10/2025 18:53:15.310 14   36.54
      14 36.54
      14 36.54
24/10/2025 18:49:05.931 1   36.605
      1 36.605
      1 36.605
24/10/2025 18:45:53.838 1   36.565
      1 36.565
      1 36.565
24/10/2025 18:45:06.637 3   36.525
      3 36.525
      3 36.525
24/10/2025 18:44:44.591 11   36.565
      11 36.565
      11 36.565
24/10/2025 18:44:42.786 2   36.565
      2 36.565
      2 36.565
24/10/2025 18:43:11.996 1   36.515
      1 36.515
      1 36.515
24/10/2025 18:42:03.160 11   36.61
      11 36.61
      11 36.61
24/10/2025 18:41:33.106 10   36.525
      10 36.525
      10 36.525
24/10/2025 18:39:24.906 450   36.615
      450 36.615
      130 36.615
      320 36.615
24/10/2025 18:39:14.196 3   36.615
      3 36.615
      3 36.615
24/10/2025 18:38:46.122 11   36.545
      11 36.545
      11 36.545
24/10/2025 18:38:22.213 40   36.615
      40 36.615
      40 36.615
24/10/2025 18:38:13.650 2   36.615
      2 36.615
      2 36.615
24/10/2025 18:36:43.167 2   36.53
      2 36.53
      2 36.53
24/10/2025 18:36:21.911 1   36.575
      1 36.575
      1 36.575
24/10/2025 18:36:20.905 410   36.575
      410 36.575
      410 36.575
24/10/2025 18:35:46.687 1   36.565
      1 36.565
      1 36.565
24/10/2025 18:35:23.891 1   36.565
      1 36.565
      1 36.565
24/10/2025 18:35:22.989 10   36.565
      10 36.565
      10 36.565
24/10/2025 18:34:05.571 3   36.53
      3 36.53
      3 36.53
24/10/2025 18:33:15.142 1   36.615
      1 36.615
      1 36.615
24/10/2025 18:33:07.406 4   36.54
      4 36.54
      4 36.54
24/10/2025 18:31:42.832 19   36.575
      19 36.575
      19 36.575
24/10/2025 18:31:13.395 1   36.575
      1 36.575
      1 36.575
24/10/2025 18:30:24.694 177   36.525
      177 36.525
      149 36.525
      28 36.525
24/10/2025 18:30:04.260 3   36.575
      3 36.575
      3 36.575
24/10/2025 18:28:37.908 1   36.54
      1 36.54
      1 36.54
24/10/2025 18:27:02.774 1   36.535
      1 36.535
      1 36.535
24/10/2025 18:25:36.051 3   36.545
      3 36.545
      3 36.545
24/10/2025 18:25:30.617 8   36.615
      8 36.615
      8 36.615
24/10/2025 18:23:44.314 25   36.545
      25 36.545
      25 36.545
24/10/2025 18:22:50.895 2   36.615
      2 36.615
      2 36.615
24/10/2025 18:22:37.244 78   36.54
      78 36.54
      28 36.54
      50 36.54
24/10/2025 18:21:56.454 14   36.615
      14 36.615
      14 36.615
24/10/2025 18:21:15.816 6   36.615
      6 36.615
      6 36.615
24/10/2025 18:20:07.365 137   36.575
      137 36.575
      137 36.575
24/10/2025 18:19:50.058 3   36.54
      3 36.54
      3 36.54
24/10/2025 18:19:27.322 137   36.575
      137 36.575
      137 36.575
24/10/2025 18:19:12.049 30   36.535
      30 36.535
      30 36.535
24/10/2025 18:18:57.688 20   36.575
      20 36.575
      20 36.575
24/10/2025 18:16:30.334 2   36.575
      2 36.575
      2 36.575
24/10/2025 18:15:43.457 270   36.53
      270 36.53
      270 36.53
24/10/2025 18:15:19.297 70   36.575
      70 36.575
      70 36.575
24/10/2025 18:12:19.783 84   36.575
      84 36.575
      84 36.575
24/10/2025 18:11:48.699 11   36.575
      11 36.575
      11 36.575
24/10/2025 18:09:35.880 7   36.575
      7 36.575
      7 36.575
24/10/2025 18:09:25.012 17   36.53
      17 36.53
      17 36.53
24/10/2025 18:09:21.388 2   36.575
      2 36.575
      2 36.575
24/10/2025 18:07:43.073 17   36.525
      17 36.525
      17 36.525
24/10/2025 18:07:26.573 2   36.575
      2 36.575
      2 36.575
24/10/2025 18:06:40.906 12   36.53
      12 36.53
      12 36.53
24/10/2025 18:04:14.979 4   36.575
      4 36.575
      4 36.575
24/10/2025 18:04:05.789 3   36.525
      3 36.525
      3 36.525
24/10/2025 18:03:59.251 1   36.575
      1 36.575
      1 36.575
24/10/2025 18:03:50.378 49   36.575
      49 36.575
      49 36.575
24/10/2025 18:03:45.371 1   36.575
      1 36.575
      1 36.575
24/10/2025 18:03:28.552 35   36.525
      35 36.525
      35 36.525
24/10/2025 18:03:02.991 2   36.52
      2 36.52
      2 36.52
24/10/2025 18:01:57.122 1   36.575
      1 36.575
      1 36.575
24/10/2025 18:00:38.431 10   36.575
      10 36.575
      10 36.575
24/10/2025 18:00:27.526 2   36.575
      2 36.575
      2 36.575
24/10/2025 17:59:30.076 7   36.515
      7 36.515
      7 36.515
24/10/2025 17:59:19.411 28   36.575
      28 36.575
      28 36.575
24/10/2025 17:56:35.659 150   36.56
      150 36.56
      150 36.56
24/10/2025 17:52:20.381 5   36.525
      5 36.525
      5 36.525
24/10/2025 17:52:02.145 3   36.575
      3 36.575
      3 36.575
24/10/2025 17:51:21.037 77   36.52
      77 36.52
      77 36.52
24/10/2025 17:49:43.322 3   36.51
      3 36.51
      3 36.51
24/10/2025 17:49:04.576 16   36.575
      16 36.575
      16 36.575
24/10/2025 17:45:22.955 165   36.495
      165 36.495
      165 36.495
24/10/2025 17:45:17.175 5   36.56
      5 36.56
      5 36.56
24/10/2025 17:45:08.795 14   36.49
      14 36.49
      14 36.49
24/10/2025 17:44:55.440 1   36.57
      1 36.57
      1 36.57
24/10/2025 17:44:01.788 1   36.50
      1 36.50
      1 36.50
24/10/2025 17:43:20.743 3   36.51
      3 36.51
      3 36.51
24/10/2025 17:43:07.461 5   36.575
      5 36.575
      5 36.575
24/10/2025 17:42:47.228 10   36.575
      10 36.575
      10 36.575
24/10/2025 17:42:02.750 3   36.575
      3 36.575
      3 36.575
24/10/2025 17:42:01.912 10   36.575
      10 36.575
      10 36.575
24/10/2025 17:41:42.829 29   36.515
      29 36.515
      29 36.515
24/10/2025 17:41:13.000 40   36.515
      40 36.515
      40 36.515
24/10/2025 17:40:55.571 12   36.575
      12 36.575
      12 36.575
24/10/2025 17:40:48.591 2   36.575
      2 36.575
      2 36.575
24/10/2025 17:39:34.341 6   36.575
      6 36.575
      6 36.575
24/10/2025 17:39:10.583 65   36.525
      65 36.525
      65 36.525
24/10/2025 17:38:48.892 150   36.575
      51 36.575
      99 36.575
      150 36.575
24/10/2025 17:38:43.374 8   36.525
      8 36.525
      8 36.525
24/10/2025 17:37:59.543 215   36.53
      215 36.53
      215 36.53
24/10/2025 17:37:35.777 3   36.53
      3 36.53
      3 36.53
24/10/2025 17:37:16.762 1   36.575
      1 36.575
      1 36.575
24/10/2025 17:36:48.993 1   36.54
      1 36.54
      1 36.54
24/10/2025 17:36:42.350 2   36.575
      2 36.575
      2 36.575
24/10/2025 17:36:40.287 90   36.54
      90 36.54
      90 36.54
24/10/2025 17:36:01.523 15   36.55
      14 36.55
      15 36.55
      1 36.55
24/10/2025 17:32:50.091 5   36.575
      5 36.575
      5 36.575
24/10/2025 17:32:49.929 3   36.515
      3 36.515
      3 36.515
24/10/2025 17:31:30.712 6   36.575
      2 36.575
      1 36.575
      3 36.575
      6 36.575
24/10/2025 17:31:01.719 161   36.50
      161 36.50
      161 36.50
24/10/2025 17:29:20.805 13   36.52
      13 36.52
      13 36.52
24/10/2025 17:29:06.184 2   36.52
      2 36.52
      2 36.52
24/10/2025 17:27:48.401 27   36.535
      27 36.535
      27 36.535
24/10/2025 17:27:48.233 40   36.535
      40 36.535
      40 36.535
24/10/2025 17:26:04.824 1   36.545
      1 36.545
      1 36.545
24/10/2025 17:25:39.955 1   36.535
      1 36.535
      1 36.535
24/10/2025 17:25:08.443 1   36.53
      1 36.53
      1 36.53
24/10/2025 17:24:59.273 350   36.53
      350 36.53
      350 36.53
24/10/2025 17:24:49.479 60   36.545
      60 36.545
      60 36.545
24/10/2025 17:24:45.407 100   36.54
      100 36.54
      100 36.54
24/10/2025 17:24:38.191 42   36.545
      42 36.545
      42 36.545
24/10/2025 17:24:02.670 1   36.54
      1 36.54
      1 36.54
24/10/2025 17:22:45.677 14   36.525
      14 36.525
      14 36.525
24/10/2025 17:22:08.668 273   36.52
      121 36.52
      152 36.52
      273 36.52
24/10/2025 17:22:04.652 28   36.515
      28 36.515
      28 36.515
24/10/2025 17:22:01.961 30   36.51
      30 36.51
      30 36.51
24/10/2025 17:21:54.755 1 139   36.50
      472 36.50
      30 36.50
      15 36.50
      30 36.50
      1 139 36.50
      33 36.50
      500 36.50
      16 36.50
      43 36.50
24/10/2025 17:21:52.078 9 000   36.50
      300 36.50
      80 36.50
      7 300 36.50
      470 36.50
      310 36.50
      178 36.50
      33 36.50
      9 000 36.50
      329 36.50
24/10/2025 17:17:38.593 412   36.485
      412 36.485
      412 36.485
24/10/2025 17:17:35.775 2   36.485
      2 36.485
      2 36.485
24/10/2025 17:14:48.560 190   36.46
      190 36.46
      190 36.46
24/10/2025 17:14:00.674 1   36.445
      1 36.445
      1 36.445
24/10/2025 17:13:36.848 1 400   36.45
      1 400 36.45
      1 400 36.45
24/10/2025 17:11:21.437 239   36.43
      239 36.43
      239 36.43
24/10/2025 17:11:05.766 3   36.43
      3 36.43
      3 36.43
24/10/2025 17:10:35.982 6   36.445
      6 36.445
      6 36.445
24/10/2025 17:10:24.708 3   36.445
      3 36.445
      3 36.445
24/10/2025 17:09:22.732 55   36.42
      55 36.42
      55 36.42
24/10/2025 17:08:18.906 549   36.42
      549 36.42
      549 36.42
24/10/2025 17:08:09.430 6   36.42
      6 36.42
      6 36.42
24/10/2025 17:08:08.225 150   36.415
      150 36.415
      150 36.415
24/10/2025 17:06:22.502 200   36.415
      200 36.415
      200 36.415
24/10/2025 17:05:43.526 1 350   36.41
      1 350 36.41
      1 350 36.41
24/10/2025 17:04:47.753 152   36.415
      152 36.415
      152 36.415
24/10/2025 17:04:11.567 300   36.42
      300 36.42
      300 36.42
24/10/2025 17:03:51.522 9   36.435
      9 36.435
      9 36.435
24/10/2025 17:03:23.447 3   36.43
      3 36.43
      3 36.43
24/10/2025 17:02:58.392 2   36.42
      2 36.42
      2 36.42
24/10/2025 17:00:00.812 2   36.425
      2 36.425
      2 36.425
24/10/2025 16:59:14.723 20   36.415
      20 36.415
      20 36.415
24/10/2025 16:58:37.064 139   36.41
      139 36.41
      139 36.41
24/10/2025 16:58:02.677 250   36.38
      250 36.38
      250 36.38
24/10/2025 16:57:54.499 12   36.38
      12 36.38
      12 36.38
24/10/2025 16:57:48.864 20   36.385
      20 36.385
      20 36.385
24/10/2025 16:57:26.117 50   36.375
      50 36.375
      50 36.375
24/10/2025 16:57:25.815 1   36.38
      1 36.38
      1 36.38
24/10/2025 16:57:17.920 30   36.37
      30 36.37
      30 36.37
24/10/2025 16:56:52.109 1   36.375
      1 36.375
      1 36.375
24/10/2025 16:56:38.929 5   36.385
      5 36.385
      5 36.385
24/10/2025 16:56:15.579 64   36.415
      64 36.415
      64 36.415
24/10/2025 16:55:55.972 1   36.405
      1 36.405
      1 36.405
24/10/2025 16:55:10.521 190   36.41
      190 36.41
      190 36.41
24/10/2025 16:54:40.093 36   36.425
      36 36.425
      36 36.425
24/10/2025 16:54:14.633 37   36.425
      37 36.425
      37 36.425
24/10/2025 16:53:55.519 1   36.43
      1 36.43
      1 36.43
24/10/2025 16:52:30.703 3   36.43
      3 36.43
      3 36.43
24/10/2025 16:51:17.649 8   36.45
      8 36.45
      8 36.45
24/10/2025 16:50:37.021 10   36.475
      10 36.475
      10 36.475
24/10/2025 16:49:03.593 1   36.485
      1 36.485
      1 36.485
24/10/2025 16:48:59.728 3   36.49
      3 36.49
      3 36.49
24/10/2025 16:48:53.212 51   36.49
      51 36.49
      51 36.49
24/10/2025 16:48:45.236 45   36.49
      45 36.49
      45 36.49
24/10/2025 16:46:18.268 10   36.46
      10 36.46
      10 36.46
24/10/2025 16:42:18.595 80   36.46
      80 36.46
      80 36.46
24/10/2025 16:41:36.466 49   36.465
      49 36.465
      49 36.465
24/10/2025 16:41:35.855 126   36.46
      126 36.46
      126 36.46
24/10/2025 16:39:09.814 100   36.43
      100 36.43
      100 36.43
24/10/2025 16:37:51.064 35   36.43
      35 36.43
      35 36.43
24/10/2025 16:37:48.718 69   36.43
      69 36.43
      69 36.43
24/10/2025 16:37:10.263 28   36.425
      28 36.425
      28 36.425
24/10/2025 16:36:52.913 28   36.42
      28 36.42
      28 36.42
24/10/2025 16:36:37.292 100   36.41
      100 36.41
      100 36.41
24/10/2025 16:36:01.283 58   36.415
      58 36.415
      58 36.415
24/10/2025 16:35:05.266 4   36.43
      4 36.43
      4 36.43
24/10/2025 16:35:05.174 7   36.43
      7 36.43
      7 36.43
24/10/2025 16:34:23.168 1   36.425
      1 36.425
      1 36.425
24/10/2025 16:33:41.087 211   36.41
      211 36.41
      211 36.41
24/10/2025 16:31:06.092 162   36.385
      162 36.385
      162 36.385
24/10/2025 16:28:06.145 1   36.38
      1 36.38
      1 36.38
24/10/2025 16:26:25.617 22   36.385
      22 36.385
      22 36.385
24/10/2025 16:26:11.843 10   36.375
      10 36.375
      10 36.375
24/10/2025 16:26:02.739 850   36.375
      850 36.375
      850 36.375
24/10/2025 16:25:46.937 30   36.38
      30 36.38
      30 36.38
24/10/2025 16:25:39.425 5   36.375
      5 36.375
      5 36.375
24/10/2025 16:25:38.340 3   36.375
      3 36.375
      3 36.375
24/10/2025 16:24:38.366 2   36.39
      2 36.39
      2 36.39
24/10/2025 16:19:55.747 7   36.415
      7 36.415
      7 36.415
24/10/2025 16:19:02.414 70   36.41
      70 36.41
      70 36.41
24/10/2025 16:19:01.712 6   36.415
      6 36.415
      6 36.415
24/10/2025 16:18:41.584 150   36.415
      150 36.415
      150 36.415
24/10/2025 16:18:30.924 2   36.415
      2 36.415
      2 36.415
24/10/2025 16:17:08.804 2   36.405
      2 36.405
      2 36.405
24/10/2025 16:17:07.034 3   36.40
      3 36.40
      3 36.40
24/10/2025 16:16:59.204 3 300   36.40
      3 300 36.40
      3 300 36.40
24/10/2025 16:16:37.760 21   36.39
      21 36.39
      21 36.39
24/10/2025 16:16:36.452 14   36.39
      14 36.39
      14 36.39
24/10/2025 16:15:37.814 28   36.405
      28 36.405
      28 36.405
24/10/2025 16:14:47.173 700   36.415
      700 36.415
      700 36.415
24/10/2025 16:14:44.901 1   36.415
      1 36.415
      1 36.415
24/10/2025 16:13:43.639 32   36.42
      32 36.42
      32 36.42
24/10/2025 16:13:37.333 140   36.425
      140 36.425
      140 36.425
24/10/2025 16:13:10.390 13   36.42
      13 36.42
      13 36.42
24/10/2025 16:11:56.965 19   36.39
      19 36.39
      19 36.39
24/10/2025 16:11:39.442 20   36.395
      20 36.395
      20 36.395
24/10/2025 16:11:07.749 3   36.42
      3 36.42
      3 36.42
24/10/2025 16:10:31.621 54   36.42
      54 36.42
      54 36.42
24/10/2025 16:09:16.854 83   36.405
      83 36.405
      83 36.405
24/10/2025 16:09:13.517 3   36.41
      3 36.41
      3 36.41
24/10/2025 16:08:23.712 5   36.425
      5 36.425
      5 36.425
24/10/2025 16:07:47.655 2   36.425
      2 36.425
      2 36.425
24/10/2025 16:05:03.234 247   36.41
      247 36.41
      247 36.41
24/10/2025 16:04:41.355 51   36.39
      51 36.39
      51 36.39
24/10/2025 16:04:41.251 126   36.40
      126 36.40
      126 36.40
24/10/2025 16:04:27.116 24   36.425
      24 36.425
      24 36.425
24/10/2025 16:04:17.060 100   36.425
      100 36.425
      100 36.425
24/10/2025 16:02:45.035 18   36.41
      18 36.41
      18 36.41
24/10/2025 16:02:31.829 150   36.42
      150 36.42
      150 36.42
24/10/2025 16:00:35.748 3   36.42
      3 36.42
      3 36.42
24/10/2025 16:00:05.062 95   36.43
      95 36.43
      95 36.43
24/10/2025 15:59:50.365 100   36.425
      100 36.425
      100 36.425
24/10/2025 15:58:57.833 6   36.42
      6 36.42
      6 36.42
24/10/2025 15:58:28.092 97   36.405
      97 36.405
      97 36.405
24/10/2025 15:58:20.592 1   36.40
      1 36.40
      1 36.40
24/10/2025 15:57:14.272 55   36.44
      55 36.44
      55 36.44
24/10/2025 15:57:00.523 75   36.445
      75 36.445
      75 36.445
24/10/2025 15:56:49.822 2   36.445
      2 36.445
      2 36.445
24/10/2025 15:56:44.379 9   36.44
      9 36.44
      9 36.44
24/10/2025 15:56:25.249 1 040   36.44
      1 040 36.44
      1 040 36.44
24/10/2025 15:55:57.758 12   36.43
      12 36.43
      12 36.43
24/10/2025 15:55:27.526 1   36.425
      1 36.425
      1 36.425
24/10/2025 15:53:06.147 55   36.42
      55 36.42
      55 36.42
24/10/2025 15:52:43.834 60   36.415
      60 36.415
      60 36.415
24/10/2025 15:50:43.570 3   36.395
      3 36.395
      3 36.395
24/10/2025 15:49:58.416 421   36.415
      421 36.415
      421 36.415
24/10/2025 15:48:35.087 47   36.425
      47 36.425
      47 36.425
24/10/2025 15:46:29.131 14   36.49
      14 36.49
      14 36.49
24/10/2025 15:46:09.203 4   36.475
      4 36.475
      4 36.475
24/10/2025 15:46:07.298 1   36.475
      1 36.475
      1 36.475
24/10/2025 15:46:03.066 14   36.475
      14 36.475
      14 36.475
24/10/2025 15:45:58.621 1   36.475
      1 36.475
      1 36.475
24/10/2025 15:45:50.189 1   36.465
      1 36.465
      1 36.465
24/10/2025 15:45:29.255 3   36.485
      3 36.485
      3 36.485
24/10/2025 15:45:23.675 5   36.49
      5 36.49
      5 36.49
24/10/2025 15:45:22.888 151   36.48
      151 36.48
      151 36.48
24/10/2025 15:45:03.204 2   36.47
      2 36.47
      2 36.47
24/10/2025 15:43:50.938 619   36.41
      619 36.41
      619 36.41
24/10/2025 15:43:34.032 14   36.43
      14 36.43
      14 36.43
24/10/2025 15:42:54.907 1   36.425
      1 36.425
      1 36.425
24/10/2025 15:42:34.270 11   36.435
      11 36.435
      11 36.435
24/10/2025 15:42:20.185 1   36.43
      1 36.43
      1 36.43
24/10/2025 15:40:54.250 6   36.435
      6 36.435
      6 36.435
24/10/2025 15:40:38.076 19   36.435
      19 36.435
      19 36.435
24/10/2025 15:40:05.945 3   36.44
      3 36.44
      3 36.44
24/10/2025 15:39:56.083 1   36.46
      1 36.46
      1 36.46
24/10/2025 15:39:42.864 15   36.46
      15 36.46
      15 36.46
24/10/2025 15:39:38.808 275   36.46
      275 36.46
      275 36.46
24/10/2025 15:38:11.278 14   36.46
      14 36.46
      14 36.46
24/10/2025 15:36:44.655 35   36.44
      35 36.44
      35 36.44
24/10/2025 15:36:36.402 100   36.42
      100 36.42
      100 36.42
24/10/2025 15:36:12.610 3   36.40
      3 36.40
      3 36.40
24/10/2025 15:35:59.720 5   36.41
      5 36.41
      5 36.41
24/10/2025 15:35:53.324 3   36.40
      3 36.40
      3 36.40
24/10/2025 15:35:19.816 61   36.415
      27 36.415
      34 36.415
      61 36.415
24/10/2025 15:31:54.726 3   36.305
      3 36.305
      3 36.305
24/10/2025 15:31:47.165 270   36.27
      270 36.27
      215 36.27
      55 36.27
24/10/2025 15:30:52.317 1   36.32
      1 36.32
      1 36.32
24/10/2025 15:30:20.122 2   36.35
      2 36.35
      2 36.35
24/10/2025 15:27:55.846 30   36.395
      30 36.395
      30 36.395
24/10/2025 15:27:23.589 1   36.39
      1 36.39
      1 36.39
24/10/2025 15:27:17.710 1 266   36.37
      1 266 36.37
      1 266 36.37
24/10/2025 15:26:48.868 6   36.39
      6 36.39
      6 36.39
24/10/2025 15:26:35.892 18   36.36
      18 36.36
      18 36.36
24/10/2025 15:26:15.784 57   36.37
      57 36.37
      57 36.37
24/10/2025 15:23:30.424 123   36.40
      123 36.40
      123 36.40
24/10/2025 15:23:05.768 28   36.40
      28 36.40
      28 36.40
24/10/2025 15:22:31.680 547   36.40
      13 36.40
      534 36.40
      547 36.40
24/10/2025 15:21:37.582 4   36.385
      4 36.385
      4 36.385
24/10/2025 15:21:23.798 9   36.39
      9 36.39
      9 36.39
24/10/2025 15:21:23.092 9   36.39
      9 36.39
      9 36.39
24/10/2025 15:21:14.304 5   36.39
      5 36.39
      5 36.39
24/10/2025 15:20:49.764 2   36.385
      2 36.385
      2 36.385
24/10/2025 15:20:38.763 1   36.38
      1 36.38
      1 36.38
24/10/2025 15:20:37.343 5   36.375
      5 36.375
      5 36.375
24/10/2025 15:19:03.195 2   36.375
      2 36.375
      2 36.375
24/10/2025 15:18:53.509 5   36.365
      5 36.365
      5 36.365
24/10/2025 15:13:57.193 1   36.365
      1 36.365
      1 36.365
24/10/2025 15:12:35.049 58   36.365
      58 36.365
      58 36.365
24/10/2025 15:11:57.923 1 709   36.36
      1 709 36.36
      1 709 36.36
24/10/2025 15:11:55.017 13   36.36
      13 36.36
      13 36.36
24/10/2025 15:11:26.678 3   36.36
      3 36.36
      3 36.36
24/10/2025 15:10:37.700 60   36.355
      60 36.355
      60 36.355

       

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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM