VanEckVec.ETFs-R.Ea.Str.Mtls
- Information
- Last
- Buy
- Sell
184
146
12.32
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 09/12/2025 | 20:48:59.735 | 100 | 12.32 | |
| 100 | 12.32 | |||
| 100 | 12.32 | |||
| 09/12/2025 | 20:48:40.136 | 50 | 12.32 | |
| 50 | 12.32 | |||
| 50 | 12.32 | |||
| 09/12/2025 | 20:48:23.292 | 450 | 12.32 | |
| 450 | 12.32 | |||
| 50 | 12.32 | |||
| 50 | 12.32 | |||
| 350 | 12.32 | |||
| 09/12/2025 | 20:48:12.012 | 590 | 12.314 | |
| 80 | 12.314 | |||
| 590 | 12.314 | |||
| 40 | 12.314 | |||
| 470 | 12.314 | |||
| 09/12/2025 | 20:39:42.170 | 1 481 | 12.192 | |
| 40 | 12.192 | |||
| 1 111 | 12.192 | |||
| 1 481 | 12.192 | |||
| 100 | 12.192 | |||
| 100 | 12.192 | |||
| 80 | 12.192 | |||
| 50 | 12.192 | |||
| 09/12/2025 | 20:36:43.830 | 165 | 12.348 | |
| 165 | 12.348 | |||
| 165 | 12.348 | |||
| 09/12/2025 | 20:25:29.740 | 150 | 12.276 | |
| 150 | 12.276 | |||
| 150 | 12.276 | |||
| 09/12/2025 | 20:25:23.944 | 100 | 12.388 | |
| 100 | 12.388 | |||
| 100 | 12.388 | |||
| 09/12/2025 | 20:24:07.497 | 81 | 12.388 | |
| 81 | 12.388 | |||
| 31 | 12.388 | |||
| 50 | 12.388 | |||
| 09/12/2025 | 20:19:48.325 | 100 | 12.226 | |
| 100 | 12.226 | |||
| 50 | 12.226 | |||
| 50 | 12.226 | |||
| 09/12/2025 | 20:16:01.842 | 1 | 12.388 | |
| 1 | 12.388 | |||
| 1 | 12.388 | |||
| 09/12/2025 | 20:16:00.310 | 1 | 12.388 | |
| 1 | 12.388 | |||
| 1 | 12.388 | |||
| 09/12/2025 | 20:15:05.081 | 10 | 12.388 | |
| 10 | 12.388 | |||
| 10 | 12.388 | |||
| 09/12/2025 | 20:08:50.878 | 85 | 12.39 | |
| 85 | 12.39 | |||
| 85 | 12.39 | |||
| 09/12/2025 | 19:51:48.226 | 9 | 12.398 | |
| 9 | 12.398 | |||
| 9 | 12.398 | |||
| 09/12/2025 | 19:42:06.047 | 10 | 12.244 | |
| 10 | 12.244 | |||
| 10 | 12.244 | |||
| 09/12/2025 | 19:22:48.521 | 1 | 12.394 | |
| 1 | 12.394 | |||
| 1 | 12.394 | |||
| 09/12/2025 | 19:19:21.032 | 40 | 12.398 | |
| 40 | 12.398 | |||
| 40 | 12.398 | |||
| 09/12/2025 | 19:18:36.461 | 38 | 12.398 | |
| 38 | 12.398 | |||
| 38 | 12.398 | |||
| 09/12/2025 | 19:17:21.819 | 50 | 12.218 | |
| 50 | 12.218 | |||
| 50 | 12.218 | |||
| 09/12/2025 | 18:50:06.806 | 400 | 12.30 | |
| 400 | 12.30 | |||
| 400 | 12.30 | |||
| 09/12/2025 | 18:44:12.705 | 17 | 12.17 | |
| 17 | 12.17 | |||
| 17 | 12.17 | |||
| 09/12/2025 | 18:41:23.049 | 4 | 12.314 | |
| 4 | 12.314 | |||
| 4 | 12.314 | |||
| 09/12/2025 | 18:39:54.641 | 81 | 12.314 | |
| 81 | 12.314 | |||
| 81 | 12.314 | |||
| 09/12/2025 | 18:38:28.007 | 813 | 12.298 | |
| 514 | 12.298 | |||
| 100 | 12.298 | |||
| 813 | 12.298 | |||
| 199 | 12.298 | |||
| 09/12/2025 | 18:04:10.409 | 85 | 12.314 | |
| 85 | 12.314 | |||
| 85 | 12.314 | |||
| 09/12/2025 | 18:03:35.683 | 1 | 12.23 | |
| 1 | 12.23 | |||
| 1 | 12.23 | |||
| 09/12/2025 | 17:51:45.180 | 50 | 12.152 | |
| 50 | 12.152 | |||
| 50 | 12.152 | |||
| 09/12/2025 | 17:42:50.293 | 400 | 12.15 | |
| 199 | 12.15 | |||
| 100 | 12.15 | |||
| 101 | 12.15 | |||
| 400 | 12.15 | |||
| 09/12/2025 | 17:38:32.931 | 165 | 12.316 | |
| 165 | 12.316 | |||
| 165 | 12.316 | |||
| 09/12/2025 | 17:36:05.908 | 81 | 12.148 | |
| 81 | 12.148 | |||
| 81 | 12.148 | |||
| 09/12/2025 | 17:36:02.375 | 163 | 12.33 | |
| 163 | 12.33 | |||
| 163 | 12.33 | |||
| 09/12/2025 | 17:25:16.182 | 150 | 12.20 | |
| 150 | 12.20 | |||
| 150 | 12.20 | |||
| 09/12/2025 | 17:23:40.625 | 1 | 12.198 | |
| 1 | 12.198 | |||
| 1 | 12.198 | |||
| 09/12/2025 | 17:05:08.499 | 1 | 12.14 | |
| 1 | 12.14 | |||
| 1 | 12.14 | |||
| 09/12/2025 | 17:03:31.509 | 8 | 12.166 | |
| 8 | 12.166 | |||
| 8 | 12.166 | |||
| 09/12/2025 | 16:47:58.766 | 200 | 12.122 | |
| 200 | 12.122 | |||
| 200 | 12.122 | |||
| 09/12/2025 | 16:46:10.220 | 777 | 12.10 | |
| 777 | 12.10 | |||
| 777 | 12.10 | |||
| 09/12/2025 | 16:44:21.015 | 1 | 12.11 | |
| 1 | 12.11 | |||
| 1 | 12.11 | |||
| 09/12/2025 | 16:44:20.072 | 8 | 12.11 | |
| 8 | 12.11 | |||
| 8 | 12.11 | |||
| 09/12/2025 | 16:33:49.910 | 650 | 12.08 | |
| 650 | 12.08 | |||
| 650 | 12.08 | |||
| 09/12/2025 | 16:18:18.507 | 9 | 12.076 | |
| 9 | 12.076 | |||
| 9 | 12.076 | |||
| 09/12/2025 | 16:15:25.518 | 33 | 12.06 | |
| 33 | 12.06 | |||
| 33 | 12.06 | |||
| 09/12/2025 | 16:08:39.334 | 208 | 12.094 | |
| 208 | 12.094 | |||
| 208 | 12.094 | |||
| 09/12/2025 | 16:07:26.970 | 1 700 | 12.088 | |
| 1 700 | 12.088 | |||
| 1 700 | 12.088 | |||
| 09/12/2025 | 16:07:16.345 | 50 | 12.086 | |
| 50 | 12.086 | |||
| 50 | 12.086 | |||
| 09/12/2025 | 16:04:12.443 | 2 196 | 12.07 | |
| 2 196 | 12.07 | |||
| 2 196 | 12.07 | |||
| 09/12/2025 | 16:04:10.327 | 2 600 | 12.07 | |
| 2 600 | 12.07 | |||
| 2 600 | 12.07 | |||
| 09/12/2025 | 16:04:08.011 | 2 600 | 12.07 | |
| 2 600 | 12.07 | |||
| 2 600 | 12.07 | |||
| 09/12/2025 | 16:02:46.097 | 82 | 12.098 | |
| 82 | 12.098 | |||
| 82 | 12.098 | |||
| 09/12/2025 | 16:02:44.822 | 40 | 12.058 | |
| 40 | 12.058 | |||
| 40 | 12.058 | |||
| 09/12/2025 | 16:00:02.167 | 9 | 12.132 | |
| 9 | 12.132 | |||
| 9 | 12.132 | |||
| 09/12/2025 | 15:57:49.257 | 1 691 | 12.076 | |
| 1 691 | 12.076 | |||
| 1 691 | 12.076 | |||
| 09/12/2025 | 15:47:47.239 | 16 | 12.076 | |
| 16 | 12.076 | |||
| 16 | 12.076 | |||
| 09/12/2025 | 15:45:33.157 | 1 | 12.058 | |
| 1 | 12.058 | |||
| 1 | 12.058 | |||
| 09/12/2025 | 15:38:45.528 | 1 | 12.042 | |
| 1 | 12.042 | |||
| 1 | 12.042 | |||
| 09/12/2025 | 15:36:20.340 | 1 | 12.01 | |
| 1 | 12.01 | |||
| 1 | 12.01 | |||
| 09/12/2025 | 15:36:19.893 | 2 | 12.01 | |
| 2 | 12.01 | |||
| 2 | 12.01 | |||
| 09/12/2025 | 15:36:19.819 | 500 | 12.008 | |
| 500 | 12.008 | |||
| 500 | 12.008 | |||
| 09/12/2025 | 15:34:58.861 | 4 | 12.006 | |
| 4 | 12.006 | |||
| 4 | 12.006 | |||
| 09/12/2025 | 15:30:02.454 | 300 | 12.006 | |
| 300 | 12.006 | |||
| 300 | 12.006 | |||
| 09/12/2025 | 15:24:41.081 | 90 | 12.00 | |
| 90 | 12.00 | |||
| 90 | 12.00 | |||
| 09/12/2025 | 15:20:55.917 | 1 | 11.992 | |
| 1 | 11.992 | |||
| 1 | 11.992 | |||
| 09/12/2025 | 15:04:28.750 | 100 | 12.00 | |
| 100 | 12.00 | |||
| 100 | 12.00 | |||
| 09/12/2025 | 14:54:47.751 | 33 | 12.006 | |
| 33 | 12.006 | |||
| 33 | 12.006 | |||
| 09/12/2025 | 14:54:23.892 | 416 | 12.006 | |
| 416 | 12.006 | |||
| 416 | 12.006 | |||
| 09/12/2025 | 14:48:23.788 | 210 | 12.006 | |
| 199 | 12.006 | |||
| 11 | 12.006 | |||
| 210 | 12.006 | |||
| 09/12/2025 | 14:29:54.428 | 2 | 12.008 | |
| 2 | 12.008 | |||
| 2 | 12.008 | |||
| 09/12/2025 | 14:28:26.171 | 100 | 11.992 | |
| 100 | 11.992 | |||
| 100 | 11.992 | |||
| 09/12/2025 | 14:26:24.340 | 210 | 12.008 | |
| 210 | 12.008 | |||
| 210 | 12.008 | |||
| 09/12/2025 | 13:44:44.522 | 4 | 11.994 | |
| 4 | 11.994 | |||
| 4 | 11.994 | |||
| 09/12/2025 | 13:41:13.878 | 3 | 11.994 | |
| 3 | 11.994 | |||
| 3 | 11.994 | |||
| 09/12/2025 | 13:40:02.943 | 84 | 11.994 | |
| 84 | 11.994 | |||
| 84 | 11.994 | |||
| 09/12/2025 | 13:17:14.015 | 5 | 11.984 | |
| 5 | 11.984 | |||
| 5 | 11.984 | |||
| 09/12/2025 | 13:03:02.661 | 834 | 11.99 | |
| 834 | 11.99 | |||
| 834 | 11.99 | |||
| 09/12/2025 | 12:48:21.743 | 40 | 11.982 | |
| 40 | 11.982 | |||
| 40 | 11.982 | |||
| 09/12/2025 | 12:25:49.425 | 1 500 | 11.974 | |
| 1 500 | 11.974 | |||
| 1 500 | 11.974 | |||
| 09/12/2025 | 12:19:05.218 | 150 | 11.97 | |
| 150 | 11.97 | |||
| 150 | 11.97 | |||
| 09/12/2025 | 12:17:40.265 | 500 | 11.97 | |
| 500 | 11.97 | |||
| 500 | 11.97 | |||
| 09/12/2025 | 11:44:50.212 | 37 | 11.956 | |
| 37 | 11.956 | |||
| 37 | 11.956 | |||
| 09/12/2025 | 11:33:50.686 | 10 | 11.978 | |
| 10 | 11.978 | |||
| 10 | 11.978 | |||
| 09/12/2025 | 11:32:17.378 | 20 | 11.956 | |
| 20 | 11.956 | |||
| 20 | 11.956 | |||
| 09/12/2025 | 11:19:07.623 | 250 | 11.974 | |
| 250 | 11.974 | |||
| 250 | 11.974 | |||
| 09/12/2025 | 11:03:55.858 | 500 | 11.956 | |
| 300 | 11.956 | |||
| 200 | 11.956 | |||
| 500 | 11.956 | |||
| 09/12/2025 | 10:52:25.834 | 150 | 11.974 | |
| 150 | 11.974 | |||
| 150 | 11.974 | |||
| 09/12/2025 | 10:52:06.950 | 666 | 11.958 | |
| 666 | 11.958 | |||
| 666 | 11.958 | |||
| 09/12/2025 | 10:40:13.569 | 20 | 11.96 | |
| 20 | 11.96 | |||
| 20 | 11.96 | |||
| 09/12/2025 | 10:38:30.023 | 86 | 11.982 | |
| 86 | 11.982 | |||
| 86 | 11.982 | |||
| 09/12/2025 | 10:36:20.901 | 416 | 11.986 | |
| 416 | 11.986 | |||
| 416 | 11.986 | |||
| 09/12/2025 | 10:31:01.047 | 99 | 11.962 | |
| 99 | 11.962 | |||
| 99 | 11.962 | |||
| 09/12/2025 | 10:30:31.015 | 416 | 11.978 | |
| 416 | 11.978 | |||
| 416 | 11.978 | |||
| 09/12/2025 | 10:26:31.226 | 150 | 11.976 | |
| 150 | 11.976 | |||
| 150 | 11.976 | |||
| 09/12/2025 | 10:23:22.043 | 1 | 11.976 | |
| 1 | 11.976 | |||
| 1 | 11.976 | |||
| 09/12/2025 | 10:10:27.214 | 50 | 11.968 | |
| 50 | 11.968 | |||
| 50 | 11.968 | |||
| 09/12/2025 | 09:52:20.838 | 41 | 11.976 | |
| 41 | 11.976 | |||
| 41 | 11.976 | |||
| 09/12/2025 | 09:39:49.215 | 41 | 11.992 | |
| 41 | 11.992 | |||
| 41 | 11.992 | |||
| 09/12/2025 | 09:30:30.682 | 2 | 11.962 | |
| 2 | 11.962 | |||
| 2 | 11.962 | |||
| 09/12/2025 | 09:27:29.774 | 5 | 11.966 | |
| 5 | 11.966 | |||
| 5 | 11.966 | |||
| 09/12/2025 | 09:25:37.930 | 400 | 12.00 | |
| 400 | 12.00 | |||
| 400 | 12.00 | |||
| 09/12/2025 | 09:25:23.560 | 1 | 12.004 | |
| 1 | 12.004 | |||
| 1 | 12.004 | |||
| 09/12/2025 | 09:25:20.641 | 1 | 12.006 | |
| 1 | 12.006 | |||
| 1 | 12.006 | |||
| 09/12/2025 | 09:14:09.978 | 13 | 12.00 | |
| 13 | 12.00 | |||
| 13 | 12.00 | |||
| 09/12/2025 | 09:13:29.727 | 487 | 12.002 | |
| 459 | 12.002 | |||
| 28 | 12.002 | |||
| 487 | 12.002 | |||
| 09/12/2025 | 09:10:43.463 | 1 177 | 12.002 | |
| 1 177 | 12.002 | |||
| 1 177 | 12.002 | |||
| 09/12/2025 | 09:10:36.714 | 12 | 12.002 | |
| 12 | 12.002 | |||
| 12 | 12.002 | |||
| 09/12/2025 | 09:10:19.377 | 332 | 12.002 | |
| 332 | 12.002 | |||
| 332 | 12.002 | |||
| 09/12/2025 | 09:09:44.740 | 200 | 12.024 | |
| 200 | 12.024 | |||
| 200 | 12.024 | |||
| 09/12/2025 | 09:09:44.561 | 1 800 | 12.024 | |
| 1 800 | 12.024 | |||
| 1 800 | 12.024 | |||
| 09/12/2025 | 09:09:44.364 | 1 800 | 12.024 | |
| 1 800 | 12.024 | |||
| 1 800 | 12.024 | |||
| 09/12/2025 | 09:09:44.169 | 1 800 | 12.02 | |
| 1 800 | 12.02 | |||
| 1 800 | 12.02 | |||
| 09/12/2025 | 09:09:44.029 | 1 800 | 12.02 | |
| 1 800 | 12.02 | |||
| 1 800 | 12.02 | |||
| 09/12/2025 | 09:09:43.843 | 1 800 | 12.02 | |
| 1 800 | 12.02 | |||
| 1 800 | 12.02 | |||
| 09/12/2025 | 09:09:39.875 | 1 800 | 12.018 | |
| 1 800 | 12.018 | |||
| 1 800 | 12.018 | |||
| 09/12/2025 | 09:09:39.229 | 1 800 | 12.018 | |
| 1 800 | 12.018 | |||
| 1 800 | 12.018 | |||
| 09/12/2025 | 09:08:55.937 | 4 200 | 12.022 | |
| 4 200 | 12.022 | |||
| 4 200 | 12.022 | |||
| 09/12/2025 | 09:05:24.059 | 1 | 12.032 | |
| 1 | 12.032 | |||
| 1 | 12.032 | |||
| 09/12/2025 | 09:05:23.267 | 4 | 12.034 | |
| 4 | 12.034 | |||
| 4 | 12.034 | |||
| 09/12/2025 | 09:05:21.743 | 1 | 12.032 | |
| 1 | 12.032 | |||
| 1 | 12.032 | |||
| 09/12/2025 | 09:05:21.038 | 412 | 12.034 | |
| 412 | 12.034 | |||
| 412 | 12.034 | |||
| 09/12/2025 | 09:05:03.366 | 80 | 12.002 | |
| 80 | 12.002 | |||
| 80 | 12.002 | |||
| 09/12/2025 | 09:00:50.177 | 50 | 11.952 | |
| 50 | 11.952 | |||
| 50 | 11.952 | |||
| 09/12/2025 | 08:51:50.547 | 10 | 12.024 | |
| 10 | 12.024 | |||
| 10 | 12.024 | |||
| 09/12/2025 | 08:40:31.025 | 100 | 12.018 | |
| 100 | 12.018 | |||
| 100 | 12.018 | |||
| 09/12/2025 | 08:37:38.272 | 1 | 12.02 | |
| 1 | 12.02 | |||
| 1 | 12.02 | |||
| 09/12/2025 | 08:30:56.516 | 25 | 11.882 | |
| 1 | 11.882 | |||
| 24 | 11.882 | |||
| 25 | 11.882 | |||
| 09/12/2025 | 08:26:13.145 | 30 | 12.046 | |
| 30 | 12.046 | |||
| 30 | 12.046 | |||
| 09/12/2025 | 08:25:36.254 | 202 | 11.952 | |
| 202 | 11.952 | |||
| 202 | 11.952 | |||
| 09/12/2025 | 08:21:19.844 | 1 140 | 12.05 | |
| 1 140 | 12.05 | |||
| 1 140 | 12.05 | |||
| 09/12/2025 | 08:21:18.070 | 2 104 | 12.05 | |
| 2 104 | 12.05 | |||
| 2 104 | 12.05 | |||
| 09/12/2025 | 08:21:07.678 | 7 556 | 12.05 | |
| 7 556 | 12.05 | |||
| 7 556 | 12.05 | |||
| 09/12/2025 | 08:18:56.625 | 2 200 | 12.048 | |
| 2 200 | 12.048 | |||
| 2 200 | 12.048 | |||
| 09/12/2025 | 08:16:08.173 | 250 | 12.048 | |
| 100 | 12.048 | |||
| 50 | 12.048 | |||
| 50 | 12.048 | |||
| 50 | 12.048 | |||
| 250 | 12.048 | |||
| 09/12/2025 | 08:02:03.797 | 220 | 11.90 | |
| 80 | 11.90 | |||
| 220 | 11.90 | |||
| 40 | 11.90 | |||
| 100 | 11.90 | |||
| 09/12/2025 | 08:00:25.957 | 1 | 12.102 | |
| 1 | 12.102 | |||
| 1 | 12.102 | |||
| 09/12/2025 | 08:00:02.232 | 31 | 11.882 | |
| 10 | 11.882 | |||
| 31 | 11.882 | |||
| 3 | 11.882 | |||
| 18 | 11.882 | |||
| 09/12/2025 | 07:54:32.069 | 350 | 12.002 | |
| 350 | 12.002 | |||
| 350 | 12.002 | |||
| 09/12/2025 | 07:50:50.650 | 328 | 12.002 | |
| 328 | 12.002 | |||
| 328 | 12.002 | |||
| 09/12/2025 | 07:50:22.924 | 334 | 12.002 | |
| 334 | 12.002 | |||
| 334 | 12.002 | |||
| 09/12/2025 | 07:42:06.472 | 1 279 | 12.036 | |
| 1 279 | 12.036 | |||
| 1 279 | 12.036 | |||
| 09/12/2025 | 07:41:54.357 | 1 318 | 12.036 | |
| 1 318 | 12.036 | |||
| 1 318 | 12.036 | |||
| 09/12/2025 | 07:41:43.830 | 1 330 | 12.036 | |
| 1 330 | 12.036 | |||
| 1 330 | 12.036 | |||
| 09/12/2025 | 07:41:35.434 | 20 | 12.214 | |
| 20 | 12.214 | |||
| 20 | 12.214 | |||
| 09/12/2025 | 07:41:33.399 | 690 | 12.00 | |
| 100 | 12.00 | |||
| 199 | 12.00 | |||
| 225 | 12.00 | |||
| 166 | 12.00 | |||
| 690 | 12.00 | |||
| 09/12/2025 | 07:38:06.120 | 100 | 12.00 | |
| 100 | 12.00 | |||
| 100 | 12.00 | |||
| 09/12/2025 | 07:38:05.793 | 5 | 11.99 | |
| 5 | 11.99 | |||
| 5 | 11.99 | |||
| 09/12/2025 | 07:38:05.459 | 1 | 12.258 | |
| 1 | 12.258 | |||
| 1 | 12.258 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
09/12/2025 @ 20:49:06
Last Update:
09/12/2025 @ 20:49:06
