VanEckVec.ETFs-R.Ea.Str.Mtls

247

194

11.716

Date Time Volume Order Volume Price
15/12/2025 21:54:51.705 40   11.716
      40 11.716
      40 11.716
15/12/2025 21:52:00.789 4   11.562
      4 11.562
      4 11.562
15/12/2025 21:50:03.023 450   11.562
      450 11.562
      251 11.562
      199 11.562
15/12/2025 21:44:01.032 2   11.562
      2 11.562
      2 11.562
15/12/2025 21:37:46.992 44   11.718
      44 11.718
      44 11.718
15/12/2025 21:35:40.281 150   11.562
      150 11.562
      30 11.562
      80 11.562
      40 11.562
15/12/2025 21:29:59.219 14   11.562
      14 11.562
      14 11.562
15/12/2025 21:25:07.857 171   11.718
      171 11.718
      91 11.718
      80 11.718
15/12/2025 21:22:01.144 50   11.72
      50 11.72
      50 11.72
15/12/2025 21:06:13.448 336   11.662
      336 11.662
      80 11.662
      106 11.662
      150 11.662
15/12/2025 20:56:12.530 1   11.792
      1 11.792
      1 11.792
15/12/2025 20:50:13.225 50   11.79
      50 11.79
      50 11.79
15/12/2025 20:40:02.423 20   11.662
      20 11.662
      20 11.662
15/12/2025 20:39:58.822 8   11.794
      8 11.794
      8 11.794
15/12/2025 20:27:42.630 200   11.794
      200 11.794
      200 11.794
15/12/2025 20:24:54.142 4   11.796
      4 11.796
      4 11.796
15/12/2025 20:23:01.616 100   11.796
      100 11.796
      100 11.796
15/12/2025 20:09:06.854 100   11.784
      100 11.784
      100 11.784
15/12/2025 20:05:44.872 40   11.77
      40 11.77
      40 11.77
15/12/2025 20:05:44.786 8   11.77
      8 11.77
      8 11.77
15/12/2025 19:35:15.569 413   11.726
      413 11.726
      40 11.726
      194 11.726
      99 11.726
      80 11.726
15/12/2025 18:40:33.061 235   11.572
      80 11.572
      40 11.572
      16 11.572
      235 11.572
      99 11.572
15/12/2025 18:37:22.578 344   11.71
      95 11.71
      199 11.71
      344 11.71
      50 11.71
15/12/2025 18:34:26.675 10   11.708
      10 11.708
      10 11.708
15/12/2025 18:32:43.536 200   11.678
      200 11.678
      50 11.678
      80 11.678
      50 11.678
      20 11.678
15/12/2025 18:13:25.708 95   11.562
      95 11.562
      45 11.562
      50 11.562
15/12/2025 18:09:01.068 30   11.714
      30 11.714
      30 11.714
15/12/2025 18:08:48.295 2   11.562
      2 11.562
      2 11.562
15/12/2025 18:08:48.182 935   11.562
      935 11.562
      935 11.562
15/12/2025 18:08:48.024 935   11.562
      935 11.562
      935 11.562
15/12/2025 18:08:47.847 935   11.562
      935 11.562
      935 11.562
15/12/2025 18:08:32.855 1 693   11.562
      50 11.562
      80 11.562
      1 314 11.562
      50 11.562
      1 693 11.562
      199 11.562
15/12/2025 18:02:17.731 100   11.714
      100 11.714
      100 11.714
15/12/2025 17:57:33.959 100   11.70
      100 11.70
      100 11.70
15/12/2025 17:54:55.989 177   11.562
      177 11.562
      177 11.562
15/12/2025 17:54:41.736 42   11.562
      42 11.562
      42 11.562
15/12/2025 17:44:45.397 86   11.69
      86 11.69
      86 11.69
15/12/2025 17:40:10.353 150   11.562
      150 11.562
      150 11.562
15/12/2025 17:40:10.250 25   11.562
      1 11.562
      20 11.562
      25 11.562
      4 11.562
15/12/2025 17:36:29.101 225   11.726
      225 11.726
      225 11.726
15/12/2025 17:36:12.224 1 321   11.662
      1 316 11.662
      1 320 11.662
      5 11.662
      1 11.662
15/12/2025 17:31:06.321 1 146   11.662
      1 146 11.662
      1 146 11.662
15/12/2025 17:24:25.884 8   11.654
      8 11.654
      8 11.654
15/12/2025 17:23:06.323 140   11.652
      140 11.652
      140 11.652
15/12/2025 17:12:35.159 1 015   11.646
      1 015 11.646
      1 015 11.646
15/12/2025 17:11:45.473 625   11.65
      625 11.65
      625 11.65
15/12/2025 17:09:33.932 100   11.636
      100 11.636
      100 11.636
15/12/2025 17:09:25.902 5   11.636
      5 11.636
      5 11.636
15/12/2025 17:04:32.389 600   11.636
      600 11.636
      600 11.636
15/12/2025 17:03:43.934 43   11.636
      43 11.636
      43 11.636
15/12/2025 16:59:41.263 20   11.636
      20 11.636
      20 11.636
15/12/2025 16:59:05.793 1   11.628
      1 11.628
      1 11.628
15/12/2025 16:50:02.977 10   11.676
      10 11.676
      10 11.676
15/12/2025 16:49:48.187 100   11.654
      100 11.654
      100 11.654
15/12/2025 16:45:12.257 2   11.658
      2 11.658
      2 11.658
15/12/2025 16:43:22.569 100   11.64
      100 11.64
      100 11.64
15/12/2025 16:41:07.903 2 000   11.63
      2 000 11.63
      2 000 11.63
15/12/2025 16:41:07.859 75   11.63
      75 11.63
      75 11.63
15/12/2025 16:39:40.652 408   11.644
      408 11.644
      408 11.644
15/12/2025 16:38:21.882 850   11.678
      850 11.678
      850 11.678
15/12/2025 16:30:17.913 9   11.676
      9 11.676
      9 11.676
15/12/2025 16:24:34.286 5   11.688
      5 11.688
      5 11.688
15/12/2025 16:14:00.451 10   11.71
      10 11.71
      10 11.71
15/12/2025 16:11:05.792 35   11.712
      35 11.712
      35 11.712
15/12/2025 16:10:30.195 43   11.716
      43 11.716
      43 11.716
15/12/2025 16:09:47.154 1   11.728
      1 11.728
      1 11.728
15/12/2025 16:09:46.409 42   11.728
      42 11.728
      42 11.728
15/12/2025 16:07:28.830 496   11.696
      496 11.696
      496 11.696
15/12/2025 16:06:21.596 171   11.70
      171 11.70
      171 11.70
15/12/2025 16:06:12.825 1   11.716
      1 11.716
      1 11.716
15/12/2025 16:02:44.328 1   11.694
      1 11.694
      1 11.694
15/12/2025 16:02:43.007 59   11.686
      59 11.686
      59 11.686
15/12/2025 16:01:24.937 2 650   11.666
      2 650 11.666
      2 650 11.666
15/12/2025 16:01:16.434 1   11.696
      1 11.696
      1 11.696
15/12/2025 16:01:15.485 85   11.696
      85 11.696
      85 11.696
15/12/2025 16:00:02.192 25   11.698
      25 11.698
      25 11.698
15/12/2025 15:58:52.095 382   11.652
      382 11.652
      300 11.652
      82 11.652
15/12/2025 15:56:29.695 220   11.71
      220 11.71
      220 11.71
15/12/2025 15:55:53.929 56   11.712
      56 11.712
      56 11.712
15/12/2025 15:53:30.574 8   11.738
      8 11.738
      8 11.738
15/12/2025 15:52:10.528 250   11.75
      100 11.75
      250 11.75
      150 11.75
15/12/2025 15:51:11.494 85   11.78
      85 11.78
      85 11.78
15/12/2025 15:49:24.529 20   11.78
      20 11.78
      20 11.78
15/12/2025 15:47:48.255 1 005   11.80
      1 000 11.80
      5 11.80
      1 005 11.80
15/12/2025 15:47:33.127 500   11.806
      500 11.806
      500 11.806
15/12/2025 15:46:33.242 8   11.822
      8 11.822
      8 11.822
15/12/2025 15:43:33.230 100   11.81
      100 11.81
      100 11.81
15/12/2025 15:43:26.012 190   11.804
      190 11.804
      90 11.804
      100 11.804
15/12/2025 15:42:33.128 1 341   11.874
      1 341 11.874
      1 341 11.874
15/12/2025 15:41:05.205 90   11.83
      45 11.83
      45 11.83
      90 11.83
15/12/2025 15:38:39.279 1   11.814
      1 11.814
      1 11.814
15/12/2025 15:37:13.872 1 412   11.866
      1 412 11.866
      1 412 11.866
15/12/2025 15:36:19.356 1   11.86
      1 11.86
      1 11.86
15/12/2025 15:35:48.218 904   11.872
      904 11.872
      904 11.872
15/12/2025 15:30:46.547 1 000   11.862
      1 000 11.862
      1 000 11.862
15/12/2025 15:30:04.760 1 805   11.94
      1 805 11.94
      1 805 11.94
15/12/2025 15:18:36.737 90   11.93
      90 11.93
      90 11.93
15/12/2025 15:10:07.349 50   11.934
      50 11.934
      50 11.934
15/12/2025 14:59:28.885 200   11.934
      200 11.934
      200 11.934
15/12/2025 14:53:08.460 542   11.944
      542 11.944
      542 11.944
15/12/2025 14:49:23.185 4   11.946
      4 11.946
      4 11.946
15/12/2025 14:45:39.366 8   11.94
      8 11.94
      8 11.94
15/12/2025 14:35:26.200 400   11.94
      400 11.94
      400 11.94
15/12/2025 14:32:47.896 125   11.944
      125 11.944
      125 11.944
15/12/2025 13:38:20.158 10   11.938
      10 11.938
      10 11.938
15/12/2025 13:37:42.887 11   11.938
      11 11.938
      11 11.938
15/12/2025 13:37:10.122 300   11.938
      300 11.938
      300 11.938
15/12/2025 13:27:54.651 33   11.932
      33 11.932
      33 11.932
15/12/2025 13:23:48.546 41   11.932
      41 11.932
      41 11.932
15/12/2025 13:20:30.175 1 000   11.956
      1 000 11.956
      1 000 11.956
15/12/2025 13:12:52.413 200   11.954
      200 11.954
      200 11.954
15/12/2025 13:12:49.371 1 800   11.954
      1 800 11.954
      1 800 11.954
15/12/2025 13:04:57.357 20   11.96
      20 11.96
      20 11.96
15/12/2025 13:01:31.702 100   11.96
      100 11.96
      100 11.96
15/12/2025 12:59:31.358 164   11.97
      164 11.97
      114 11.97
      50 11.97
15/12/2025 12:32:40.548 84   11.968
      84 11.968
      84 11.968
15/12/2025 12:29:48.033 1   11.968
      1 11.968
      1 11.968
15/12/2025 12:27:45.937 1   11.968
      1 11.968
      1 11.968
15/12/2025 12:24:02.415 75   11.964
      75 11.964
      75 11.964
15/12/2025 12:05:38.057 21   11.966
      21 11.966
      21 11.966
15/12/2025 12:04:47.430 2 278   11.966
      2 278 11.966
      2 278 11.966
15/12/2025 12:00:27.360 150   11.96
      150 11.96
      150 11.96
15/12/2025 11:58:23.276 50   11.964
      50 11.964
      50 11.964
15/12/2025 11:55:30.203 3   11.968
      3 11.968
      3 11.968
15/12/2025 11:54:57.595 2   11.97
      2 11.97
      2 11.97
15/12/2025 11:49:29.857 1   11.96
      1 11.96
      1 11.96
15/12/2025 11:49:06.008 9   11.966
      9 11.966
      9 11.966
15/12/2025 11:43:41.340 100   11.96
      100 11.96
      100 11.96
15/12/2025 11:41:48.043 41   11.96
      41 11.96
      41 11.96
15/12/2025 11:40:04.449 41   11.96
      41 11.96
      41 11.96
15/12/2025 11:30:59.627 1 200   11.972
      1 200 11.972
      1 200 11.972
15/12/2025 11:30:31.432 3 800   11.972
      3 800 11.972
      3 800 11.972
15/12/2025 11:27:37.400 1   11.97
      1 11.97
      1 11.97
15/12/2025 11:25:54.705 1   11.97
      1 11.97
      1 11.97
15/12/2025 11:24:39.390 5   11.974
      5 11.974
      5 11.974
15/12/2025 11:16:20.020 40   11.974
      40 11.974
      40 11.974
15/12/2025 11:16:14.851 83   11.974
      83 11.974
      83 11.974
15/12/2025 11:10:51.154 209   11.952
      43 11.952
      166 11.952
      209 11.952
15/12/2025 11:10:11.108 1   11.952
      1 11.952
      1 11.952
15/12/2025 11:09:01.194 1   11.964
      1 11.964
      1 11.964
15/12/2025 11:02:35.831 250   11.962
      250 11.962
      250 11.962
15/12/2025 11:02:13.486 225   11.962
      225 11.962
      225 11.962
15/12/2025 11:01:28.985 4   11.962
      4 11.962
      4 11.962
15/12/2025 11:01:25.216 35   11.962
      35 11.962
      35 11.962
15/12/2025 10:50:00.103 748   11.96
      748 11.96
      748 11.96
15/12/2025 10:41:56.144 9   11.956
      9 11.956
      9 11.956
15/12/2025 10:36:39.835 80   11.958
      80 11.958
      80 11.958
15/12/2025 10:35:45.662 20   11.958
      20 11.958
      20 11.958
15/12/2025 10:28:50.727 100   11.952
      100 11.952
      100 11.952
15/12/2025 10:23:30.591 250   11.954
      250 11.954
      250 11.954
15/12/2025 10:19:50.693 200   11.954
      200 11.954
      200 11.954
15/12/2025 10:14:05.710 50   11.948
      50 11.948
      50 11.948
15/12/2025 10:13:46.791 8   11.942
      8 11.942
      8 11.942
15/12/2025 09:54:38.231 3   11.952
      3 11.952
      3 11.952
15/12/2025 09:53:48.556 100   11.944
      100 11.944
      100 11.944
15/12/2025 09:40:12.683 200   11.944
      200 11.944
      200 11.944
15/12/2025 09:34:52.717 413   11.952
      413 11.952
      413 11.952
15/12/2025 09:31:24.627 683   11.952
      683 11.952
      683 11.952
15/12/2025 09:30:51.201 152   11.952
      152 11.952
      152 11.952
15/12/2025 09:30:35.078 1 333   11.942
      1 333 11.942
      1 333 11.942
15/12/2025 09:30:27.069 1   11.942
      1 11.942
      1 11.942
15/12/2025 09:30:26.030 1   11.942
      1 11.942
      1 11.942
15/12/2025 09:30:08.934 1   11.942
      1 11.942
      1 11.942
15/12/2025 09:30:08.306 7   11.942
      7 11.942
      7 11.942
15/12/2025 09:30:05.238 1   11.942
      1 11.942
      1 11.942
15/12/2025 09:25:18.835 1   11.958
      1 11.958
      1 11.958
15/12/2025 09:18:04.562 500   11.964
      500 11.964
      500 11.964
15/12/2025 09:16:55.008 85   11.964
      85 11.964
      85 11.964
15/12/2025 09:13:57.954 8   11.944
      8 11.944
      8 11.944
15/12/2025 09:08:29.223 1 762   11.962
      1 762 11.962
      1 762 11.962
15/12/2025 09:05:24.007 50   11.904
      50 11.904
      50 11.904
15/12/2025 09:05:17.729 10   11.96
      10 11.96
      10 11.96
15/12/2025 09:05:16.163 2   11.904
      2 11.904
      2 11.904
15/12/2025 09:05:10.308 2   11.96
      2 11.96
      2 11.96
15/12/2025 09:05:03.703 1   11.966
      1 11.966
      1 11.966
15/12/2025 09:05:03.418 1   11.966
      1 11.966
      1 11.966
15/12/2025 09:05:03.272 5   11.904
      5 11.904
      5 11.904
15/12/2025 08:30:45.707 60   11.98
      60 11.98
      60 11.98
15/12/2025 08:16:56.364 36   11.982
      36 11.982
      36 11.982
15/12/2025 08:13:21.489 15   11.978
      15 11.978
      15 11.978
15/12/2025 08:12:16.198 8   11.98
      8 11.98
      8 11.98
15/12/2025 08:11:32.782 8   11.98
      8 11.98
      8 11.98
15/12/2025 08:08:31.310 3   11.832
      3 11.832
      3 11.832
15/12/2025 08:08:21.342 5   11.98
      5 11.98
      5 11.98
15/12/2025 08:07:15.237 3   11.982
      3 11.982
      3 11.982
15/12/2025 08:06:20.595 125   11.982
      125 11.982
      125 11.982
15/12/2025 08:05:26.922 200   11.978
      200 11.978
      200 11.978
15/12/2025 08:00:22.691 9   11.822
      9 11.822
      9 11.822
15/12/2025 08:00:18.358 2   11.982
      2 11.982
      2 11.982
15/12/2025 07:56:57.884 20   11.992
      20 11.992
      20 11.992
15/12/2025 07:55:51.105 250   12.00
      250 12.00
      250 12.00
15/12/2025 07:40:45.235 83   12.054
      83 12.054
      83 12.054
15/12/2025 07:31:40.705 2 431   12.056
      60 12.056
      124 12.056
      100 12.056
      332 12.056
      100 12.056
      1 12.056
      400 12.056
      41 12.056
      230 12.056
      200 12.056
      2 12.056
      100 12.056
      83 12.056
      50 12.056
      418 12.056
      90 12.056
      7 12.056
      2 424 12.056
      100 12.056
15/12/2025 07:30:42.553 2 958   12.034
      270 12.034
      2 600 12.034
      88 12.034
      2 958 12.034
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