VanEckVec.ETFs-R.Ea.Str.Mtls

283

235

12.524

Date Time Volume Order Volume Price
22/12/2025 21:59:33.755 100   12.524
      100 12.524
      100 12.524
22/12/2025 21:48:30.502 100   12.498
      100 12.498
      100 12.498
22/12/2025 21:18:56.934 12   12.498
      12 12.498
      12 12.498
22/12/2025 20:55:19.994 187   12.36
      187 12.36
      187 12.36
22/12/2025 20:43:13.946 300   12.498
      300 12.498
      200 12.498
      100 12.498
22/12/2025 20:12:46.807 50   12.488
      50 12.488
      50 12.488
22/12/2025 19:59:29.721 80   12.498
      80 12.498
      80 12.498
22/12/2025 19:56:39.369 120   12.498
      120 12.498
      120 12.498
22/12/2025 19:51:33.728 100   12.498
      100 12.498
      100 12.498
22/12/2025 19:47:27.729 80   12.498
      80 12.498
      80 12.498
22/12/2025 19:40:45.703 27   12.498
      27 12.498
      27 12.498
22/12/2025 19:40:09.717 42   12.498
      42 12.498
      42 12.498
22/12/2025 19:33:43.431 200   12.498
      90 12.498
      200 12.498
      110 12.498
22/12/2025 19:21:18.487 85   12.498
      85 12.498
      85 12.498
22/12/2025 19:20:54.756 16   12.498
      16 12.498
      16 12.498
22/12/2025 19:16:32.706 160   12.498
      160 12.498
      30 12.498
      130 12.498
22/12/2025 19:05:47.271 12   12.498
      12 12.498
      12 12.498
22/12/2025 19:01:48.913 45   12.498
      45 12.498
      45 12.498
22/12/2025 18:58:17.715 50   12.498
      50 12.498
      50 12.498
22/12/2025 18:42:03.565 25   12.49
      25 12.49
      25 12.49
22/12/2025 18:26:21.252 4   12.498
      4 12.498
      4 12.498
22/12/2025 18:05:09.160 100   12.498
      100 12.498
      100 12.498
22/12/2025 17:59:12.297 4   12.498
      4 12.498
      4 12.498
22/12/2025 17:57:01.949 6   12.498
      6 12.498
      6 12.498
22/12/2025 17:51:34.267 65   12.354
      50 12.354
      15 12.354
      65 12.354
22/12/2025 17:46:49.394 12   12.498
      12 12.498
      12 12.498
22/12/2025 17:45:56.869 3   12.348
      3 12.348
      3 12.348
22/12/2025 17:45:50.528 5   12.498
      5 12.498
      5 12.498
22/12/2025 17:30:03.559 1   12.478
      1 12.478
      1 12.478
22/12/2025 17:28:46.142 999   12.46
      999 12.46
      999 12.46
22/12/2025 17:26:57.871 81   12.474
      81 12.474
      81 12.474
22/12/2025 17:21:19.942 10   12.456
      10 12.456
      10 12.456
22/12/2025 17:18:55.629 20   12.432
      20 12.432
      20 12.432
22/12/2025 17:16:42.819 1   12.456
      1 12.456
      1 12.456
22/12/2025 17:16:41.941 1   12.456
      1 12.456
      1 12.456
22/12/2025 17:15:01.865 80   12.454
      80 12.454
      80 12.454
22/12/2025 17:05:26.635 150   12.438
      150 12.438
      150 12.438
22/12/2025 17:03:33.083 250   12.438
      250 12.438
      250 12.438
22/12/2025 17:02:35.654 400   12.444
      400 12.444
      400 12.444
22/12/2025 17:00:00.683 105   12.45
      105 12.45
      105 12.45
22/12/2025 16:59:02.896 8   12.426
      8 12.426
      8 12.426
22/12/2025 16:53:02.623 5   12.418
      5 12.418
      5 12.418
22/12/2025 16:51:37.835 1 000   12.414
      1 000 12.414
      1 000 12.414
22/12/2025 16:48:52.018 10   12.442
      10 12.442
      10 12.442
22/12/2025 16:48:11.812 2   12.412
      2 12.412
      2 12.412
22/12/2025 16:45:33.173 5   12.454
      5 12.454
      5 12.454
22/12/2025 16:45:07.544 25   12.45
      25 12.45
      25 12.45
22/12/2025 16:44:35.595 100   12.452
      100 12.452
      100 12.452
22/12/2025 16:39:19.431 80   12.434
      80 12.434
      80 12.434
22/12/2025 16:34:17.868 500   12.404
      500 12.404
      500 12.404
22/12/2025 16:31:38.407 55   12.40
      55 12.40
      55 12.40
22/12/2025 16:25:01.559 8   12.43
      8 12.43
      8 12.43
22/12/2025 16:19:53.335 200   12.43
      200 12.43
      200 12.43
22/12/2025 16:16:49.388 78   12.434
      78 12.434
      78 12.434
22/12/2025 16:14:00.206 7   12.432
      7 12.432
      7 12.432
22/12/2025 16:03:58.934 28   12.442
      28 12.442
      28 12.442
22/12/2025 16:03:58.464 1 000   12.414
      1 000 12.414
      1 000 12.414
22/12/2025 16:00:05.101 24   12.468
      24 12.468
      24 12.468
22/12/2025 16:00:00.763 1   12.472
      1 12.472
      1 12.472
22/12/2025 15:58:22.469 30   12.476
      30 12.476
      30 12.476
22/12/2025 15:54:38.569 20   12.424
      20 12.424
      20 12.424
22/12/2025 15:51:07.861 1 000   12.40
      1 000 12.40
      1 12.40
      999 12.40
22/12/2025 15:50:38.076 5   12.47
      5 12.47
      5 12.47
22/12/2025 15:50:18.886 211   12.472
      211 12.472
      211 12.472
22/12/2025 15:49:10.662 41   12.46
      41 12.46
      41 12.46
22/12/2025 15:47:58.938 888   12.46
      888 12.46
      888 12.46
22/12/2025 15:47:39.763 125   12.46
      125 12.46
      125 12.46
22/12/2025 15:41:30.067 115   12.458
      40 12.458
      75 12.458
      115 12.458
22/12/2025 15:40:22.796 250   12.458
      250 12.458
      250 12.458
22/12/2025 15:38:57.783 1 300   12.43
      1 300 12.43
      1 300 12.43
22/12/2025 15:38:56.211 1 800   12.43
      1 800 12.43
      1 800 12.43
22/12/2025 15:38:54.737 1 800   12.43
      1 800 12.43
      1 800 12.43
22/12/2025 15:37:36.037 16   12.45
      16 12.45
      16 12.45
22/12/2025 15:37:31.526 833   12.45
      833 12.45
      833 12.45
22/12/2025 15:36:21.465 1   12.434
      1 12.434
      1 12.434
22/12/2025 15:35:11.395 915   12.416
      915 12.416
      915 12.416
22/12/2025 15:33:34.399 585   12.40
      500 12.40
      585 12.40
      85 12.40
22/12/2025 15:32:49.088 400   12.38
      400 12.38
      400 12.38
22/12/2025 15:32:18.673 205   12.36
      205 12.36
      205 12.36
22/12/2025 15:31:52.412 35   12.378
      35 12.378
      35 12.378
22/12/2025 15:26:40.893 200   12.338
      200 12.338
      200 12.338
22/12/2025 15:22:52.057 2   12.336
      2 12.336
      2 12.336
22/12/2025 15:22:21.163 3   12.336
      3 12.336
      3 12.336
22/12/2025 15:19:02.587 8   12.338
      8 12.338
      8 12.338
22/12/2025 15:17:31.628 11   12.34
      11 12.34
      11 12.34
22/12/2025 15:16:42.844 40   12.35
      40 12.35
      40 12.35
22/12/2025 15:09:36.240 6   12.358
      6 12.358
      6 12.358
22/12/2025 14:55:50.640 200   12.348
      200 12.348
      200 12.348
22/12/2025 14:44:29.508 7   12.344
      7 12.344
      7 12.344
22/12/2025 14:44:19.265 60   12.34
      60 12.34
      60 12.34
22/12/2025 14:40:31.475 450   12.34
      450 12.34
      450 12.34
22/12/2025 14:39:35.191 399   12.338
      399 12.338
      399 12.338
22/12/2025 14:37:22.015 442   12.338
      442 12.338
      442 12.338
22/12/2025 14:37:19.850 450   12.338
      450 12.338
      450 12.338
22/12/2025 14:36:37.954 1   12.342
      1 12.342
      1 12.342
22/12/2025 14:31:57.904 250   12.346
      250 12.346
      250 12.346
22/12/2025 14:31:33.185 82   12.338
      82 12.338
      82 12.338
22/12/2025 14:25:36.236 42   12.338
      42 12.338
      42 12.338
22/12/2025 14:22:57.307 250   12.34
      250 12.34
      250 12.34
22/12/2025 14:18:02.645 200   12.334
      200 12.334
      200 12.334
22/12/2025 14:11:54.494 1   12.342
      1 12.342
      1 12.342
22/12/2025 14:07:20.647 1 435   12.328
      1 435 12.328
      1 435 12.328
22/12/2025 14:07:20.080 1 800   12.328
      1 800 12.328
      1 800 12.328
22/12/2025 14:07:19.502 1 800   12.328
      1 800 12.328
      1 800 12.328
22/12/2025 14:07:17.507 1 800   12.328
      1 800 12.328
      1 800 12.328
22/12/2025 14:07:05.622 1 800   12.328
      1 800 12.328
      1 800 12.328
22/12/2025 14:01:02.552 200   12.35
      200 12.35
      200 12.35
22/12/2025 14:00:27.558 80   12.346
      80 12.346
      80 12.346
22/12/2025 13:58:54.997 25   12.344
      25 12.344
      25 12.344
22/12/2025 13:36:50.598 893   12.306
      893 12.306
      893 12.306
22/12/2025 13:32:48.264 398   12.328
      398 12.328
      398 12.328
22/12/2025 13:27:52.841 8   12.328
      8 12.328
      8 12.328
22/12/2025 13:27:47.310 300   12.33
      200 12.33
      300 12.33
      100 12.33
22/12/2025 13:27:04.542 2   12.342
      2 12.342
      2 12.342
22/12/2025 13:20:17.630 100   12.34
      100 12.34
      100 12.34
22/12/2025 13:17:50.561 24   12.34
      24 12.34
      24 12.34
22/12/2025 13:15:29.486 300   12.34
      300 12.34
      300 12.34
22/12/2025 13:09:22.430 2 200   12.346
      2 200 12.346
      2 200 12.346
22/12/2025 13:09:22.243 2 600   12.346
      2 600 12.346
      2 600 12.346
22/12/2025 13:09:10.775 2 600   12.346
      2 600 12.346
      2 600 12.346
22/12/2025 13:09:08.215 2 600   12.346
      2 600 12.346
      2 600 12.346
22/12/2025 13:00:12.959 100   12.362
      100 12.362
      100 12.362
22/12/2025 12:58:15.781 4   12.366
      4 12.366
      4 12.366
22/12/2025 12:58:08.420 250   12.366
      250 12.366
      250 12.366
22/12/2025 12:51:08.820 25   12.364
      25 12.364
      25 12.364
22/12/2025 12:47:38.134 40   12.354
      40 12.354
      40 12.354
22/12/2025 12:39:14.821 100   12.352
      100 12.352
      100 12.352
22/12/2025 12:29:30.045 1   12.352
      1 12.352
      1 12.352
22/12/2025 12:28:11.074 43   12.33
      43 12.33
      43 12.33
22/12/2025 12:25:17.143 425   12.352
      425 12.352
      61 12.352
      364 12.352
22/12/2025 12:25:12.689 82   12.328
      82 12.328
      82 12.328
22/12/2025 12:22:11.038 4   12.348
      4 12.348
      4 12.348
22/12/2025 12:18:55.985 1   12.346
      1 12.346
      1 12.346
22/12/2025 12:17:04.959 648   12.346
      648 12.346
      648 12.346
22/12/2025 12:16:38.292 165   12.346
      165 12.346
      165 12.346
22/12/2025 12:16:01.678 121   12.346
      121 12.346
      121 12.346
22/12/2025 12:15:24.097 125   12.346
      125 12.346
      125 12.346
22/12/2025 12:09:17.639 85   12.338
      85 12.338
      85 12.338
22/12/2025 12:06:57.513 20   12.338
      20 12.338
      20 12.338
22/12/2025 12:05:31.630 1 321   12.346
      1 321 12.346
      1 321 12.346
22/12/2025 12:04:54.206 125   12.346
      125 12.346
      125 12.346
22/12/2025 12:03:41.997 242   12.348
      242 12.348
      242 12.348
22/12/2025 11:56:18.241 5   12.342
      5 12.342
      5 12.342
22/12/2025 11:46:26.535 83   12.328
      83 12.328
      83 12.328
22/12/2025 11:42:36.883 1 000   12.332
      1 000 12.332
      1 000 12.332
22/12/2025 11:35:49.943 10   12.31
      10 12.31
      10 12.31
22/12/2025 11:27:27.363 60   12.32
      60 12.32
      60 12.32
22/12/2025 11:15:05.572 100   12.324
      100 12.324
      100 12.324
22/12/2025 11:13:08.014 37   12.326
      37 12.326
      37 12.326
22/12/2025 11:10:36.787 12   12.334
      12 12.334
      12 12.334
22/12/2025 11:06:27.872 200   12.336
      200 12.336
      200 12.336
22/12/2025 11:06:02.008 1 800   12.336
      1 800 12.336
      1 800 12.336
22/12/2025 10:57:37.767 26   12.348
      26 12.348
      26 12.348
22/12/2025 10:57:34.675 100   12.348
      100 12.348
      100 12.348
22/12/2025 10:56:08.729 2   12.352
      2 12.352
      2 12.352
22/12/2025 10:43:53.355 100   12.346
      100 12.346
      100 12.346
22/12/2025 10:41:28.471 40   12.328
      40 12.328
      40 12.328
22/12/2025 10:38:52.079 3   12.348
      3 12.348
      3 12.348
22/12/2025 10:36:11.981 150   12.348
      150 12.348
      150 12.348
22/12/2025 10:36:03.249 82   12.348
      82 12.348
      82 12.348
22/12/2025 10:33:10.124 800   12.348
      800 12.348
      800 12.348
22/12/2025 10:31:15.669 80   12.346
      80 12.346
      80 12.346
22/12/2025 10:30:16.169 200   12.35
      200 12.35
      200 12.35
22/12/2025 10:29:25.595 500   12.328
      500 12.328
      500 12.328
22/12/2025 10:28:41.495 40   12.35
      40 12.35
      40 12.35
22/12/2025 10:21:18.603 5   12.338
      5 12.338
      5 12.338
22/12/2025 10:19:22.606 82   12.326
      82 12.326
      82 12.326
22/12/2025 10:15:57.758 3   12.324
      3 12.324
      3 12.324
22/12/2025 10:15:36.931 5   12.338
      5 12.338
      5 12.338
22/12/2025 10:10:18.856 1 500   12.326
      1 500 12.326
      1 500 12.326
22/12/2025 10:07:59.430 250   12.35
      250 12.35
      250 12.35
22/12/2025 09:55:10.866 160   12.33
      160 12.33
      160 12.33
22/12/2025 09:53:08.151 125   12.324
      125 12.324
      125 12.324
22/12/2025 09:39:14.623 1   12.34
      1 12.34
      1 12.34
22/12/2025 09:39:13.659 3   12.34
      3 12.34
      3 12.34
22/12/2025 09:39:04.443 10   12.34
      10 12.34
      10 12.34
22/12/2025 09:37:42.492 100   12.336
      100 12.336
      100 12.336
22/12/2025 09:36:20.612 150   12.332
      150 12.332
      150 12.332
22/12/2025 09:32:34.170 13   12.34
      13 12.34
      13 12.34
22/12/2025 09:31:44.920 300   12.34
      300 12.34
      300 12.34
22/12/2025 09:30:23.220 1   12.336
      1 12.336
      1 12.336
22/12/2025 09:30:06.916 1   12.336
      1 12.336
      1 12.336
22/12/2025 09:30:06.722 4   12.336
      4 12.336
      4 12.336
22/12/2025 09:27:28.985 40   12.338
      40 12.338
      40 12.338
22/12/2025 09:26:44.016 100   12.332
      100 12.332
      100 12.332
22/12/2025 09:26:34.576 14   12.338
      14 12.338
      14 12.338
22/12/2025 09:25:20.319 1   12.338
      1 12.338
      1 12.338
22/12/2025 09:24:18.099 40   12.338
      40 12.338
      40 12.338
22/12/2025 09:22:34.465 300   12.338
      300 12.338
      300 12.338
22/12/2025 09:22:04.804 22 000   12.34
      22 000 12.34
      22 000 12.34
22/12/2025 09:22:02.615 1 800   12.338
      1 800 12.338
      1 800 12.338
22/12/2025 09:22:02.465 1 800   12.338
      1 800 12.338
      1 800 12.338
22/12/2025 09:22:02.322 1 800   12.338
      1 800 12.338
      1 800 12.338
22/12/2025 09:22:02.170 1 800   12.338
      1 800 12.338
      1 800 12.338
22/12/2025 09:22:01.985 1 800   12.338
      1 800 12.338
      1 800 12.338
22/12/2025 09:22:01.823 1 800   12.338
      1 800 12.338
      1 800 12.338
22/12/2025 09:22:01.657 1 800   12.338
      1 800 12.338
      1 800 12.338
22/12/2025 09:22:01.466 1 800   12.338
      1 800 12.338
      1 800 12.338
22/12/2025 09:21:58.146 1 800   12.338
      1 800 12.338
      1 800 12.338
22/12/2025 09:21:53.934 1 800   12.338
      1 800 12.338
      1 800 12.338
22/12/2025 09:21:40.189 356   12.34
      356 12.34
      356 12.34
22/12/2025 09:20:38.282 209   12.332
      209 12.332
      209 12.332
22/12/2025 09:20:09.989 700   12.332
      700 12.332
      700 12.332
22/12/2025 09:16:42.889 1   12.31
      1 12.31
      1 12.31
22/12/2025 09:15:47.991 243   12.328
      243 12.328
      243 12.328
22/12/2025 09:14:08.992 110   12.328
      110 12.328
      110 12.328
22/12/2025 09:13:57.186 700   12.328
      700 12.328
      700 12.328
22/12/2025 09:13:06.850 400   12.328
      400 12.328
      400 12.328
22/12/2025 09:12:24.078 334   12.312
      334 12.312
      334 12.312
22/12/2025 09:12:00.068 120   12.302
      120 12.302
      120 12.302
22/12/2025 09:11:06.503 580   12.302
      420 12.302
      160 12.302
      580 12.302
22/12/2025 09:07:54.908 350   12.298
      350 12.298
      50 12.298
      250 12.298
      50 12.298
22/12/2025 09:05:12.448 6   12.298
      6 12.298
      6 12.298
22/12/2025 09:05:10.280 1   12.296
      1 12.296
      1 12.296
22/12/2025 09:05:08.010 7   12.298
      7 12.298
      7 12.298
22/12/2025 09:05:05.550 2   12.298
      2 12.298
      2 12.298
22/12/2025 09:05:03.496 74   12.272
      70 12.272
      24 12.272
      4 12.272
      20 12.272
      30 12.272
22/12/2025 08:43:06.415 50   12.23
      50 12.23
      50 12.23
22/12/2025 08:35:39.529 75   12.512
      75 12.512
      75 12.512
22/12/2025 08:35:15.892 170   12.208
      50 12.208
      40 12.208
      170 12.208
      80 12.208
22/12/2025 08:30:09.298 11   12.45
      11 12.45
      11 12.45
22/12/2025 08:21:50.411 100   12.46
      100 12.46
      100 12.46
22/12/2025 08:19:19.577 100   12.46
      100 12.46
      100 12.46
22/12/2025 08:18:26.749 150   12.46
      110 12.46
      40 12.46
      150 12.46
22/12/2025 08:05:58.638 10   12.448
      10 12.448
      10 12.448
22/12/2025 08:04:39.786 4   12.30
      4 12.30
      4 12.30
22/12/2025 08:01:01.155 115   12.19
      40 12.19
      75 12.19
      115 12.19
22/12/2025 08:00:16.742 2   12.188
      2 12.188
      1 12.188
      1 12.188
22/12/2025 08:00:05.308 5   12.464
      5 12.464
      5 12.464
22/12/2025 07:49:27.678 150   12.30
      150 12.30
      150 12.30
22/12/2025 07:45:30.576 66   12.50
      2 12.50
      66 12.50
      14 12.50
      50 12.50
22/12/2025 07:40:54.245 40   12.21
      40 12.21
      20 12.21
      20 12.21
22/12/2025 07:31:42.126 39 660   12.218
      39 660 12.218
      39 660 12.218
22/12/2025 07:30:57.840 2 600   12.274
      2 600 12.274
      2 600 12.274
22/12/2025 07:30:52.770 6 476   12.274
      90 12.274
      500 12.274
      170 12.274
      50 12.274
      500 12.274
      40 12.274
      414 12.274
      17 12.274
      1 236 12.274
      25 12.274
      170 12.274
      270 12.274
      199 12.274
      5 12.274
      107 12.274
      40 12.274
      834 12.274
      3 12.274
      2 12.274
      5 640 12.274
      2 600 12.274
      40 12.274
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