VanEckVec.ETFs-R.Ea.Str.Mtls

259

208

11.664

Date Time Volume Order Volume Price
31/10/2025 21:59:37.702 300   11.664
      199 11.664
      77 11.664
      24 11.664
      300 11.664
31/10/2025 21:40:11.766 200   11.70
      40 11.70
      80 11.70
      200 11.70
      80 11.70
31/10/2025 20:56:11.148 2   11.86
      2 11.86
      2 11.86
31/10/2025 20:36:52.386 50   11.85
      50 11.85
      50 11.85
31/10/2025 20:30:40.275 1   11.856
      1 11.856
      1 11.856
31/10/2025 20:30:39.396 16   11.856
      16 11.856
      16 11.856
31/10/2025 20:20:38.613 300   11.85
      300 11.85
      300 11.85
31/10/2025 20:20:36.377 99   11.776
      99 11.776
      99 11.776
31/10/2025 20:20:33.563 99   11.768
      99 11.768
      99 11.768
31/10/2025 20:19:16.098 50   11.858
      50 11.858
      50 11.858
31/10/2025 20:06:27.054 300   11.706
      300 11.706
      60 11.706
      99 11.706
      99 11.706
      42 11.706
31/10/2025 19:58:34.994 42   11.846
      42 11.846
      42 11.846
31/10/2025 19:46:58.203 36   11.85
      36 11.85
      36 11.85
31/10/2025 19:42:04.632 848   11.842
      99 11.842
      848 11.842
      99 11.842
      650 11.842
31/10/2025 19:35:42.560 80   11.78
      80 11.78
      80 11.78
31/10/2025 19:31:22.963 450   11.682
      450 11.682
      450 11.682
31/10/2025 19:03:56.283 11   11.834
      11 11.834
      11 11.834
31/10/2025 18:52:29.018 300   11.682
      300 11.682
      300 11.682
31/10/2025 18:49:23.198 16   11.83
      16 11.83
      16 11.83
31/10/2025 18:48:24.717 45   11.682
      45 11.682
      45 11.682
31/10/2025 18:45:40.394 270   11.80
      270 11.80
      198 11.80
      72 11.80
31/10/2025 18:28:51.711 15   11.80
      15 11.80
      15 11.80
31/10/2025 18:23:39.555 1   11.80
      1 11.80
      1 11.80
31/10/2025 18:18:08.197 470   11.682
      470 11.682
      470 11.682
31/10/2025 18:16:28.096 606   11.682
      606 11.682
      99 11.682
      210 11.682
      99 11.682
      99 11.682
      99 11.682
31/10/2025 18:00:21.003 275   11.814
      99 11.814
      275 11.814
      99 11.814
      77 11.814
31/10/2025 17:57:49.283 300   11.682
      80 11.682
      22 11.682
      300 11.682
      99 11.682
      99 11.682
31/10/2025 17:50:57.566 170   11.816
      170 11.816
      170 11.816
31/10/2025 17:45:34.998 1 000   11.816
      1 000 11.816
      1 000 11.816
31/10/2025 17:42:26.829 40   11.824
      40 11.824
      40 11.824
31/10/2025 17:38:54.140 200   11.852
      20 11.852
      200 11.852
      180 11.852
31/10/2025 17:36:34.224 400   11.82
      400 11.82
      125 11.82
      77 11.82
      198 11.82
31/10/2025 17:25:41.397 5   11.684
      5 11.684
      5 11.684
31/10/2025 17:24:37.073 198   11.722
      198 11.722
      198 11.722
31/10/2025 17:22:04.265 250   11.682
      100 11.682
      150 11.682
      250 11.682
31/10/2025 17:20:13.827 25   11.712
      25 11.712
      25 11.712
31/10/2025 17:20:00.673 200   11.712
      200 11.712
      200 11.712
31/10/2025 17:16:16.472 50   11.724
      50 11.724
      50 11.724
31/10/2025 17:14:09.895 2   11.724
      2 11.724
      2 11.724
31/10/2025 17:12:13.925 200   11.74
      200 11.74
      200 11.74
31/10/2025 17:11:30.643 8   11.724
      8 11.724
      8 11.724
31/10/2025 17:06:36.875 85   11.76
      85 11.76
      85 11.76
31/10/2025 17:05:23.005 5   11.724
      5 11.724
      5 11.724
31/10/2025 17:03:06.724 128   11.722
      128 11.722
      128 11.722
31/10/2025 17:02:05.731 263   11.75
      263 11.75
      263 11.75
31/10/2025 17:01:06.125 5   11.754
      5 11.754
      5 11.754
31/10/2025 16:51:57.785 42   11.784
      42 11.784
      42 11.784
31/10/2025 16:49:47.492 85   11.786
      85 11.786
      85 11.786
31/10/2025 16:48:37.142 340   11.79
      340 11.79
      340 11.79
31/10/2025 16:34:37.813 500   11.798
      500 11.798
      500 11.798
31/10/2025 16:28:45.465 1   11.80
      1 11.80
      1 11.80
31/10/2025 16:24:14.019 500   11.79
      500 11.79
      500 11.79
31/10/2025 16:20:59.583 150   11.79
      150 11.79
      150 11.79
31/10/2025 16:18:51.980 50   11.788
      50 11.788
      50 11.788
31/10/2025 16:16:00.366 100   11.786
      100 11.786
      100 11.786
31/10/2025 16:03:13.234 150   11.77
      25 11.77
      125 11.77
      150 11.77
31/10/2025 16:00:02.197 5   11.764
      5 11.764
      5 11.764
31/10/2025 15:56:01.770 200   11.736
      200 11.736
      200 11.736
31/10/2025 15:54:07.026 3   11.71
      3 11.71
      3 11.71
31/10/2025 15:53:57.869 5   11.728
      5 11.728
      5 11.728
31/10/2025 15:48:20.930 54   11.692
      54 11.692
      54 11.692
31/10/2025 15:44:08.305 6   11.716
      6 11.716
      6 11.716
31/10/2025 15:43:40.873 50   11.682
      50 11.682
      50 11.682
31/10/2025 15:38:38.864 50   11.714
      50 11.714
      50 11.714
31/10/2025 15:36:48.434 100   11.712
      100 11.712
      100 11.712
31/10/2025 15:36:20.949 1   11.682
      1 11.682
      1 11.682
31/10/2025 15:35:51.613 100   11.682
      100 11.682
      100 11.682
31/10/2025 15:34:48.456 30   11.706
      30 11.706
      30 11.706
31/10/2025 15:33:57.299 48   11.704
      48 11.704
      48 11.704
31/10/2025 15:33:24.473 10   11.696
      10 11.696
      10 11.696
31/10/2025 15:17:54.409 250   11.716
      250 11.716
      250 11.716
31/10/2025 15:16:47.541 9   11.694
      9 11.694
      9 11.694
31/10/2025 15:14:02.898 150   11.698
      150 11.698
      150 11.698
31/10/2025 15:10:56.003 140   11.696
      140 11.696
      140 11.696
31/10/2025 15:04:17.158 18   11.698
      18 11.698
      18 11.698
31/10/2025 15:01:02.055 20   11.70
      20 11.70
      20 11.70
31/10/2025 14:57:35.815 1   11.702
      1 11.702
      1 11.702
31/10/2025 14:46:39.558 99   11.682
      99 11.682
      99 11.682
31/10/2025 14:43:18.592 2   11.64
      2 11.64
      2 11.64
31/10/2025 14:42:03.415 40   11.684
      40 11.684
      40 11.684
31/10/2025 14:40:41.190 500   11.67
      500 11.67
      500 11.67
31/10/2025 14:39:38.433 100   11.686
      100 11.686
      100 11.686
31/10/2025 14:37:01.151 3   11.692
      3 11.692
      3 11.692
31/10/2025 14:36:35.485 26   11.662
      26 11.662
      26 11.662
31/10/2025 14:34:06.485 25   11.704
      25 11.704
      25 11.704
31/10/2025 14:33:39.779 34   11.724
      34 11.724
      34 11.724
31/10/2025 14:33:35.077 21   11.72
      20 11.72
      21 11.72
      1 11.72
31/10/2025 14:32:30.108 2   11.74
      2 11.74
      2 11.74
31/10/2025 14:29:15.450 85   11.778
      85 11.778
      85 11.778
31/10/2025 14:29:00.603 450   11.78
      450 11.78
      450 11.78
31/10/2025 14:26:06.716 53   11.76
      53 11.76
      53 11.76
31/10/2025 14:24:56.678 828   11.78
      35 11.78
      793 11.78
      828 11.78
31/10/2025 14:15:14.610 14   11.782
      14 11.782
      14 11.782
31/10/2025 14:15:02.884 80   11.782
      80 11.782
      80 11.782
31/10/2025 14:13:18.660 169   11.782
      169 11.782
      169 11.782
31/10/2025 14:10:58.937 400   11.782
      400 11.782
      400 11.782
31/10/2025 14:06:58.024 51   11.782
      51 11.782
      51 11.782
31/10/2025 14:04:33.522 80   11.782
      80 11.782
      80 11.782
31/10/2025 14:01:53.334 82   11.78
      82 11.78
      82 11.78
31/10/2025 14:00:27.204 1 868   11.78
      1 868 11.78
      1 800 11.78
      68 11.78
31/10/2025 13:57:49.922 1   11.798
      1 11.798
      1 11.798
31/10/2025 13:56:56.329 85   11.798
      85 11.798
      85 11.798
31/10/2025 13:49:36.319 5   11.798
      5 11.798
      5 11.798
31/10/2025 13:39:06.159 200   11.792
      200 11.792
      200 11.792
31/10/2025 13:33:54.165 43   11.806
      43 11.806
      43 11.806
31/10/2025 13:25:44.482 85   11.808
      85 11.808
      85 11.808
31/10/2025 13:25:02.039 23   11.802
      23 11.802
      23 11.802
31/10/2025 13:16:55.991 199   11.802
      199 11.802
      199 11.802
31/10/2025 13:08:23.954 84   11.80
      84 11.80
      84 11.80
31/10/2025 13:06:10.107 101   11.80
      101 11.80
      101 11.80
31/10/2025 12:58:42.519 50   11.798
      50 11.798
      50 11.798
31/10/2025 12:57:26.702 45   11.798
      45 11.798
      45 11.798
31/10/2025 12:51:05.727 20   11.792
      20 11.792
      20 11.792
31/10/2025 12:50:27.834 86   11.792
      86 11.792
      86 11.792
31/10/2025 12:48:45.259 3   11.792
      3 11.792
      3 11.792
31/10/2025 12:45:42.649 2   11.792
      2 11.792
      2 11.792
31/10/2025 12:44:50.425 850   11.79
      850 11.79
      850 11.79
31/10/2025 12:40:04.510 120   11.786
      120 11.786
      120 11.786
31/10/2025 12:39:46.401 169   11.786
      169 11.786
      169 11.786
31/10/2025 12:36:27.322 1 000   11.782
      1 000 11.782
      1 000 11.782
31/10/2025 12:31:47.241 850   11.782
      850 11.782
      850 11.782
31/10/2025 12:25:22.821 2 122   11.778
      2 122 11.778
      2 122 11.778
31/10/2025 12:24:55.342 4   11.772
      4 11.772
      4 11.772
31/10/2025 12:20:11.536 400   11.778
      400 11.778
      400 11.778
31/10/2025 12:20:01.040 1   11.776
      1 11.776
      1 11.776
31/10/2025 12:20:00.250 16   11.776
      16 11.776
      16 11.776
31/10/2025 12:18:33.682 42   11.776
      42 11.776
      42 11.776
31/10/2025 12:13:11.609 350   11.774
      350 11.774
      350 11.774
31/10/2025 12:12:37.111 9   11.772
      9 11.772
      9 11.772
31/10/2025 12:11:58.227 400   11.764
      400 11.764
      400 11.764
31/10/2025 12:09:20.871 100   11.776
      100 11.776
      100 11.776
31/10/2025 12:06:18.480 1 000   11.758
      1 000 11.758
      1 000 11.758
31/10/2025 12:01:50.642 100   11.758
      100 11.758
      100 11.758
31/10/2025 11:54:42.543 85   11.752
      85 11.752
      85 11.752
31/10/2025 11:54:37.084 37   11.752
      37 11.752
      37 11.752
31/10/2025 11:44:56.367 44   11.742
      32 11.742
      12 11.742
      44 11.742
31/10/2025 11:40:50.236 10   11.754
      10 11.754
      10 11.754
31/10/2025 11:31:33.628 10   11.75
      10 11.75
      10 11.75
31/10/2025 11:31:01.174 150   11.752
      150 11.752
      150 11.752
31/10/2025 11:24:11.779 300   11.738
      300 11.738
      300 11.738
31/10/2025 11:16:38.544 1   11.75
      1 11.75
      1 11.75
31/10/2025 11:11:54.429 86   11.754
      86 11.754
      86 11.754
31/10/2025 11:07:11.693 200   11.734
      200 11.734
      200 11.734
31/10/2025 11:06:51.416 425   11.754
      425 11.754
      425 11.754
31/10/2025 11:05:19.662 100   11.752
      100 11.752
      100 11.752
31/10/2025 11:01:21.646 26   11.738
      26 11.738
      26 11.738
31/10/2025 10:59:51.257 20   11.738
      20 11.738
      20 11.738
31/10/2025 10:53:27.521 110   11.73
      110 11.73
      110 11.73
31/10/2025 10:44:40.214 44   11.738
      44 11.738
      44 11.738
31/10/2025 10:39:48.757 1   11.718
      1 11.718
      1 11.718
31/10/2025 10:39:43.448 1 600   11.736
      1 600 11.736
      1 600 11.736
31/10/2025 10:35:38.258 8   11.736
      8 11.736
      8 11.736
31/10/2025 10:29:03.397 500   11.714
      100 11.714
      500 11.714
      90 11.714
      310 11.714
31/10/2025 10:22:38.541 2   11.74
      2 11.74
      2 11.74
31/10/2025 10:14:43.340 10   11.75
      10 11.75
      10 11.75
31/10/2025 10:10:35.523 180   11.742
      180 11.742
      180 11.742
31/10/2025 10:07:36.038 1   11.746
      1 11.746
      1 11.746
31/10/2025 10:05:10.888 87   11.744
      87 11.744
      87 11.744
31/10/2025 10:05:05.815 1 800   11.746
      1 800 11.746
      1 800 11.746
31/10/2025 10:04:05.315 1 800   11.746
      1 800 11.746
      1 800 11.746
31/10/2025 09:51:17.999 238   11.73
      238 11.73
      238 11.73
31/10/2025 09:50:09.449 90   11.726
      25 11.726
      65 11.726
      90 11.726
31/10/2025 09:48:38.310 161   11.756
      161 11.756
      161 11.756
31/10/2025 09:48:34.796 1 800   11.756
      1 800 11.756
      1 800 11.756
31/10/2025 09:41:06.715 3   11.73
      3 11.73
      3 11.73
31/10/2025 09:40:35.936 86   11.762
      86 11.762
      86 11.762
31/10/2025 09:40:28.794 42   11.762
      42 11.762
      42 11.762
31/10/2025 09:39:29.958 250   11.766
      250 11.766
      250 11.766
31/10/2025 09:34:54.990 100   11.74
      100 11.74
      100 11.74
31/10/2025 09:30:26.024 10   11.758
      10 11.758
      10 11.758
31/10/2025 09:30:18.968 1   11.758
      1 11.758
      1 11.758
31/10/2025 09:29:11.740 22   11.75
      22 11.75
      22 11.75
31/10/2025 09:28:12.635 25   11.75
      25 11.75
      25 11.75
31/10/2025 09:27:53.108 25   11.732
      25 11.732
      25 11.732
31/10/2025 09:25:50.686 500   11.73
      500 11.73
      500 11.73
31/10/2025 09:24:35.609 170   11.746
      170 11.746
      170 11.746
31/10/2025 09:24:08.678 170   11.746
      170 11.746
      170 11.746
31/10/2025 09:21:41.340 45   11.748
      45 11.748
      45 11.748
31/10/2025 09:18:13.765 3   11.764
      3 11.764
      3 11.764
31/10/2025 09:17:23.085 825   11.764
      100 11.764
      825 11.764
      725 11.764
31/10/2025 09:15:27.383 26   11.778
      26 11.778
      26 11.778
31/10/2025 09:10:57.959 500   11.776
      500 11.776
      500 11.776
31/10/2025 09:10:16.833 20   11.772
      20 11.772
      20 11.772
31/10/2025 09:08:34.568 42   11.772
      42 11.772
      42 11.772
31/10/2025 09:07:21.176 150   11.772
      150 11.772
      150 11.772
31/10/2025 09:05:26.672 500   11.776
      500 11.776
      4 11.776
      496 11.776
31/10/2025 08:50:14.529 170   11.598
      170 11.598
      130 11.598
      40 11.598
31/10/2025 08:44:04.636 25   12.114
      25 12.114
      25 12.114
31/10/2025 08:42:10.549 50   12.112
      40 12.112
      10 12.112
      50 12.112
31/10/2025 08:36:47.182 180   11.59
      180 11.59
      180 11.59
31/10/2025 08:35:48.888 360   11.59
      288 11.59
      360 11.59
      7 11.59
      65 11.59
31/10/2025 08:32:30.282 400   11.59
      400 11.59
      400 11.59
31/10/2025 08:28:35.826 100   11.588
      100 11.588
      100 11.588
31/10/2025 08:28:35.737 1 450   11.588
      1 450 11.588
      1 450 11.588
31/10/2025 08:23:49.702 989   11.788
      500 11.788
      100 11.788
      989 11.788
      40 11.788
      150 11.788
      199 11.788
31/10/2025 08:18:18.229 1 135   11.84
      80 11.84
      1 055 11.84
      1 135 11.84
31/10/2025 08:16:02.656 44   12.06
      44 12.06
      44 12.06
31/10/2025 08:10:02.041 26   12.024
      26 12.024
      26 12.024
31/10/2025 08:06:02.152 400   12.022
      400 12.022
      400 12.022
31/10/2025 08:01:05.062 30   11.808
      30 11.808
      30 11.808
31/10/2025 08:00:24.941 4   11.808
      4 11.808
      4 11.808
31/10/2025 08:00:02.802 5   12.028
      5 12.028
      5 12.028
31/10/2025 07:53:07.666 200   12.046
      200 12.046
      199 12.046
      1 12.046
31/10/2025 07:52:36.571 82   12.046
      82 12.046
      82 12.046
31/10/2025 07:50:59.740 111   12.092
      111 12.092
      111 12.092
31/10/2025 07:44:52.351 138   12.098
      34 12.098
      138 12.098
      104 12.098
31/10/2025 07:35:00.763 1 852   11.834
      1 852 11.834
      1 852 11.834
31/10/2025 07:34:46.318 1 976   11.834
      420 11.834
      199 11.834
      1 976 11.834
      1 148 11.834
      100 11.834
      100 11.834
      4 11.834
      5 11.834
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