VanEckVec.ETFs-R.Ea.Str.Mtls

219

182

12.358

Date Time Volume Order Volume Price
28/11/2025 21:17:22.429 120   12.358
      120 12.358
      120 12.358
28/11/2025 20:46:18.706 198   12.36
      99 12.36
      99 12.36
      198 12.36
28/11/2025 20:44:43.836 400   12.438
      50 12.438
      20 12.438
      50 12.438
      200 12.438
      80 12.438
      400 12.438
28/11/2025 20:27:16.281 16   12.43
      16 12.43
      16 12.43
28/11/2025 20:16:53.084 90   12.438
      30 12.438
      90 12.438
      60 12.438
28/11/2025 20:07:48.626 50   12.31
      50 12.31
      50 12.31
28/11/2025 19:48:39.114 2   12.438
      2 12.438
      2 12.438
28/11/2025 19:46:35.025 8   12.438
      8 12.438
      8 12.438
28/11/2025 19:34:34.204 1   12.448
      1 12.448
      1 12.448
28/11/2025 19:32:39.563 65   12.352
      15 12.352
      65 12.352
      50 12.352
28/11/2025 19:28:50.735 10   12.458
      10 12.458
      10 12.458
28/11/2025 19:28:19.378 20   12.458
      20 12.458
      20 12.458
28/11/2025 19:11:43.164 1   12.458
      1 12.458
      1 12.458
28/11/2025 18:59:02.510 1   12.458
      1 12.458
      1 12.458
28/11/2025 18:57:42.668 400   12.408
      65 12.408
      99 12.408
      400 12.408
      38 12.408
      198 12.408
28/11/2025 18:50:42.032 50   12.408
      50 12.408
      50 12.408
28/11/2025 18:49:50.787 10   12.306
      10 12.306
      10 12.306
28/11/2025 18:49:25.826 18   12.306
      18 12.306
      18 12.306
28/11/2025 18:48:58.459 13   12.306
      13 12.306
      13 12.306
28/11/2025 18:48:31.849 1   12.306
      1 12.306
      1 12.306
28/11/2025 18:44:09.885 1   12.414
      1 12.414
      1 12.414
28/11/2025 18:44:08.981 8   12.414
      8 12.414
      8 12.414
28/11/2025 18:27:48.678 375   12.356
      375 12.356
      97 12.356
      80 12.356
      99 12.356
      99 12.356
28/11/2025 18:13:07.324 150   12.356
      150 12.356
      49 12.356
      2 12.356
      99 12.356
28/11/2025 18:06:57.199 3   12.458
      3 12.458
      3 12.458
28/11/2025 17:53:30.291 20   12.458
      20 12.458
      20 12.458
28/11/2025 17:47:08.389 120   12.458
      120 12.458
      100 12.458
      20 12.458
28/11/2025 17:29:29.953 5   12.384
      5 12.384
      5 12.384
28/11/2025 17:28:34.181 100   12.434
      100 12.434
      100 12.434
28/11/2025 17:27:40.125 100   12.446
      100 12.446
      100 12.446
28/11/2025 17:24:59.974 802   12.456
      802 12.456
      802 12.456
28/11/2025 17:24:14.829 1   12.454
      1 12.454
      1 12.454
28/11/2025 17:17:42.547 221   12.422
      221 12.422
      221 12.422
28/11/2025 17:17:24.978 1 800   12.422
      1 800 12.422
      1 800 12.422
28/11/2025 17:17:01.952 14   12.446
      14 12.446
      14 12.446
28/11/2025 17:15:29.241 200   12.446
      200 12.446
      125 12.446
      75 12.446
28/11/2025 17:14:04.760 1   12.408
      1 12.408
      1 12.408
28/11/2025 17:13:51.955 89   12.442
      89 12.442
      89 12.442
28/11/2025 17:12:14.688 9   12.444
      9 12.444
      9 12.444
28/11/2025 17:12:01.737 100   12.444
      100 12.444
      100 12.444
28/11/2025 17:00:32.686 200   12.40
      200 12.40
      200 12.40
28/11/2025 16:55:45.733 40   12.42
      40 12.42
      40 12.42
28/11/2025 16:55:24.533 400   12.426
      400 12.426
      400 12.426
28/11/2025 16:45:07.974 10   12.436
      10 12.436
      10 12.436
28/11/2025 16:40:28.266 64   12.436
      64 12.436
      64 12.436
28/11/2025 16:33:20.316 888   12.438
      888 12.438
      888 12.438
28/11/2025 16:32:57.142 100   12.402
      100 12.402
      100 12.402
28/11/2025 16:32:56.274 925   12.40
      34 12.40
      925 12.40
      891 12.40
28/11/2025 16:32:47.162 250   12.39
      250 12.39
      250 12.39
28/11/2025 16:30:38.962 1   12.398
      1 12.398
      1 12.398
28/11/2025 16:28:38.163 50   12.398
      50 12.398
      50 12.398
28/11/2025 16:26:26.692 400   12.368
      400 12.368
      400 12.368
28/11/2025 16:25:12.136 891   12.368
      891 12.368
      891 12.368
28/11/2025 16:24:27.871 674   12.33
      674 12.33
      674 12.33
28/11/2025 16:14:05.428 1   12.362
      1 12.362
      1 12.362
28/11/2025 16:11:38.649 923   12.33
      923 12.33
      923 12.33
28/11/2025 16:06:33.764 243   12.364
      243 12.364
      243 12.364
28/11/2025 16:06:01.210 320   12.302
      320 12.302
      320 12.302
28/11/2025 16:05:45.323 2 600   12.302
      2 600 12.302
      2 600 12.302
28/11/2025 16:03:36.164 1 217   12.302
      1 217 12.302
      1 217 12.302
28/11/2025 16:01:49.619 10   12.328
      10 12.328
      10 12.328
28/11/2025 16:01:21.198 1   12.328
      1 12.328
      1 12.328
28/11/2025 16:01:20.276 12   12.328
      12 12.328
      12 12.328
28/11/2025 16:00:15.346 1   12.318
      1 12.318
      1 12.318
28/11/2025 16:00:03.724 5   12.318
      5 12.318
      5 12.318
28/11/2025 15:57:49.402 128   12.328
      128 12.328
      128 12.328
28/11/2025 15:52:48.007 3   12.30
      3 12.30
      3 12.30
28/11/2025 15:50:38.920 923   12.318
      299 12.318
      624 12.318
      923 12.318
28/11/2025 15:49:27.424 925   12.26
      925 12.26
      925 12.26
28/11/2025 15:49:15.434 162   12.256
      162 12.256
      162 12.256
28/11/2025 15:47:23.844 1   12.278
      1 12.278
      1 12.278
28/11/2025 15:44:05.501 30   12.258
      30 12.258
      30 12.258
28/11/2025 15:40:49.159 88   12.258
      88 12.258
      88 12.258
28/11/2025 15:39:42.189 100   12.258
      100 12.258
      100 12.258
28/11/2025 15:36:43.315 300   12.258
      300 12.258
      300 12.258
28/11/2025 15:36:16.723 1   12.224
      1 12.224
      1 12.224
28/11/2025 15:35:44.487 160   12.258
      160 12.258
      160 12.258
28/11/2025 15:35:13.856 2   12.258
      2 12.258
      2 12.258
28/11/2025 15:34:22.272 16   12.258
      16 12.258
      16 12.258
28/11/2025 15:25:55.839 97   12.258
      97 12.258
      97 12.258
28/11/2025 15:16:20.371 55   12.258
      55 12.258
      55 12.258
28/11/2025 15:15:06.439 50   12.218
      50 12.218
      50 12.218
28/11/2025 15:07:12.810 95   12.216
      95 12.216
      95 12.216
28/11/2025 15:04:53.615 200   12.254
      200 12.254
      200 12.254
28/11/2025 14:56:41.458 124   12.242
      124 12.242
      124 12.242
28/11/2025 14:46:40.732 3   12.202
      3 12.202
      3 12.202
28/11/2025 14:46:24.125 41   12.238
      41 12.238
      41 12.238
28/11/2025 14:31:55.544 6 200   12.252
      6 200 12.252
      6 200 12.252
28/11/2025 14:31:26.349 3 800   12.238
      3 800 12.238
      3 800 12.238
28/11/2025 14:26:14.747 31 200   12.248
      31 200 12.248
      31 200 12.248
28/11/2025 14:25:52.266 1 800   12.242
      1 800 12.242
      1 800 12.242
28/11/2025 14:25:43.286 1 800   12.242
      1 800 12.242
      1 800 12.242
28/11/2025 14:22:41.740 2 600   12.236
      2 600 12.236
      2 600 12.236
28/11/2025 14:22:40.596 2 600   12.236
      2 600 12.236
      2 600 12.236
28/11/2025 14:11:42.745 7   12.242
      7 12.242
      7 12.242
28/11/2025 14:06:41.420 500   12.236
      500 12.236
      500 12.236
28/11/2025 13:57:37.028 4   12.202
      4 12.202
      4 12.202
28/11/2025 13:54:28.366 3   12.23
      3 12.23
      3 12.23
28/11/2025 13:49:11.374 12   12.232
      12 12.232
      12 12.232
28/11/2025 13:31:19.942 40   12.238
      40 12.238
      40 12.238
28/11/2025 13:27:42.645 120   12.238
      120 12.238
      120 12.238
28/11/2025 13:16:46.720 326   12.244
      326 12.244
      326 12.244
28/11/2025 13:14:10.534 200   12.242
      200 12.242
      200 12.242
28/11/2025 13:10:47.365 8   12.236
      8 12.236
      8 12.236
28/11/2025 13:10:32.849 4   12.238
      4 12.238
      4 12.238
28/11/2025 12:58:04.742 100   12.252
      100 12.252
      100 12.252
28/11/2025 12:54:21.690 3   12.254
      3 12.254
      3 12.254
28/11/2025 12:33:35.872 6   12.24
      6 12.24
      6 12.24
28/11/2025 12:33:33.332 1   12.258
      1 12.258
      1 12.258
28/11/2025 12:29:05.941 300   12.222
      300 12.222
      300 12.222
28/11/2025 12:25:14.412 100   12.258
      100 12.258
      100 12.258
28/11/2025 12:19:02.630 600   12.252
      600 12.252
      600 12.252
28/11/2025 12:16:05.748 100   12.248
      100 12.248
      100 12.248
28/11/2025 12:15:58.385 1 653   12.222
      1 578 12.222
      75 12.222
      1 653 12.222
28/11/2025 12:12:13.497 955   12.246
      955 12.246
      955 12.246
28/11/2025 12:07:25.951 21   12.22
      21 12.22
      21 12.22
28/11/2025 11:57:26.596 400   12.25
      400 12.25
      400 12.25
28/11/2025 11:55:17.026 100   12.258
      100 12.258
      100 12.258
28/11/2025 11:52:55.088 70   12.254
      70 12.254
      70 12.254
28/11/2025 11:51:49.488 700   12.254
      70 12.254
      590 12.254
      40 12.254
      700 12.254
28/11/2025 11:42:00.728 25   12.246
      25 12.246
      25 12.246
28/11/2025 11:40:44.239 85   12.246
      85 12.246
      85 12.246
28/11/2025 11:35:39.488 276   12.246
      276 12.246
      276 12.246
28/11/2025 11:25:49.571 40   12.244
      40 12.244
      40 12.244
28/11/2025 11:22:12.451 1   12.244
      1 12.244
      1 12.244
28/11/2025 11:18:23.478 925   12.244
      925 12.244
      925 12.244
28/11/2025 11:17:05.941 1 084   12.244
      160 12.244
      1 084 12.244
      924 12.244
28/11/2025 11:14:14.328 924   12.238
      924 12.238
      924 12.238
28/11/2025 11:11:34.962 1   12.238
      1 12.238
      1 12.238
28/11/2025 11:11:33.943 2   12.238
      2 12.238
      2 12.238
28/11/2025 11:04:01.294 500   12.238
      500 12.238
      500 12.238
28/11/2025 11:03:51.298 414   12.238
      414 12.238
      414 12.238
28/11/2025 11:00:45.606 80   12.202
      80 12.202
      80 12.202
28/11/2025 10:48:52.064 1 000   12.232
      1 000 12.232
      1 000 12.232
28/11/2025 10:48:47.383 2   12.232
      2 12.232
      2 12.232
28/11/2025 10:46:50.929 200   12.234
      200 12.234
      200 12.234
28/11/2025 10:40:24.404 300   12.202
      300 12.202
      300 12.202
28/11/2025 10:38:47.225 500   12.202
      500 12.202
      500 12.202
28/11/2025 10:36:19.830 819   12.216
      819 12.216
      819 12.216
28/11/2025 10:34:47.630 400   12.202
      400 12.202
      400 12.202
28/11/2025 10:31:31.454 2   12.216
      2 12.216
      2 12.216
28/11/2025 10:29:54.057 329   12.216
      329 12.216
      329 12.216
28/11/2025 10:28:54.943 1 800   12.216
      1 800 12.216
      1 800 12.216
28/11/2025 10:23:00.534 4 600   12.18
      4 600 12.18
      4 600 12.18
28/11/2025 10:22:54.371 1 800   12.202
      1 800 12.202
      1 800 12.202
28/11/2025 10:22:53.527 1 800   12.202
      1 800 12.202
      1 800 12.202
28/11/2025 10:22:51.699 1 800   12.202
      1 800 12.202
      1 800 12.202
28/11/2025 10:21:56.743 100   12.208
      100 12.208
      100 12.208
28/11/2025 10:04:03.410 823   12.222
      823 12.222
      823 12.222
28/11/2025 10:00:57.556 17   12.136
      17 12.136
      17 12.136
28/11/2025 09:59:30.973 36   12.128
      36 12.128
      36 12.128
28/11/2025 09:58:31.665 1   12.178
      1 12.178
      1 12.178
28/11/2025 09:55:55.903 1   12.202
      1 12.202
      1 12.202
28/11/2025 09:52:40.232 250   12.16
      250 12.16
      250 12.16
28/11/2025 09:52:30.441 100   12.188
      100 12.188
      100 12.188
28/11/2025 09:46:13.042 8   12.178
      8 12.178
      8 12.178
28/11/2025 09:33:11.252 1   12.236
      1 12.236
      1 12.236
28/11/2025 09:24:56.197 50   12.20
      50 12.20
      50 12.20
28/11/2025 09:21:43.700 924   12.216
      924 12.216
      924 12.216
28/11/2025 09:20:48.406 50   12.202
      50 12.202
      50 12.202
28/11/2025 09:20:35.511 924   12.202
      924 12.202
      924 12.202
28/11/2025 09:20:20.074 1 800   12.202
      1 800 12.202
      1 800 12.202
28/11/2025 09:20:06.314 1 044   12.202
      1 044 12.202
      1 044 12.202
28/11/2025 09:19:57.952 1 800   12.202
      1 800 12.202
      1 800 12.202
28/11/2025 09:18:04.403 1 800   12.202
      1 800 12.202
      1 800 12.202
28/11/2025 09:16:36.329 100   12.194
      100 12.194
      50 12.194
      50 12.194
28/11/2025 09:15:38.489 1 800   12.176
      1 800 12.176
      924 12.176
      876 12.176
28/11/2025 09:14:20.019 410   12.198
      410 12.198
      310 12.198
      100 12.198
28/11/2025 09:14:14.574 80   12.196
      80 12.196
      80 12.196
28/11/2025 09:12:40.543 1 000   12.178
      920 12.178
      80 12.178
      1 000 12.178
28/11/2025 09:02:52.433 220   12.10
      220 12.10
      220 12.10
28/11/2025 09:02:32.501 3   12.092
      3 12.092
      3 12.092
28/11/2025 08:06:35.634 962   12.07
      962 12.07
      762 12.07
      100 12.07
      100 12.07
28/11/2025 08:05:48.419 33   12.314
      33 12.314
      33 12.314
28/11/2025 08:03:31.632 50   12.314
      50 12.314
      10 12.314
      40 12.314
28/11/2025 08:03:24.633 6   12.044
      6 12.044
      6 12.044
28/11/2025 08:00:04.467 1   12.298
      1 12.298
      1 12.298
28/11/2025 07:59:43.928 409   12.032
      409 12.032
      409 12.032
28/11/2025 07:54:36.779 40   12.032
      40 12.032
      40 12.032
28/11/2025 07:54:20.139 80   12.032
      80 12.032
      80 12.032
28/11/2025 07:38:03.868 20 000   12.032
      20 000 12.032
      10 000 12.032
      10 000 12.032
28/11/2025 07:31:51.660 1 004   12.032
      1 004 12.032
      4 12.032
      1 000 12.032
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