iShs Core S&P 500 UC.ETF USDD

354

432

51.456

       

Date Time Volume Order Volume Price
13/06/2025 14:27:42.722 2   51.8081
      2 51.8081
      2 51.8081
13/06/2025 14:23:30.424 1   51.8219
      1 51.8219
      1 51.8219
13/06/2025 14:23:08.358 41   51.8159
      41 51.8159
      41 51.8159
13/06/2025 14:19:30.942 13   51.7781
      13 51.7781
      13 51.7781
13/06/2025 14:19:15.951 1   51.7821
      1 51.7821
      1 51.7821
13/06/2025 14:17:46.496 10   51.7819
      10 51.7819
      10 51.7819
13/06/2025 14:17:16.592 2   51.7899
      2 51.7899
      2 51.7899
13/06/2025 14:16:35.932 2   51.7421
      2 51.7421
      2 51.7421
13/06/2025 14:14:39.577 49   51.7539
      49 51.7539
      49 51.7539
13/06/2025 14:11:30.899 1   51.7621
      1 51.7621
      1 51.7621
13/06/2025 14:10:02.798 400   51.7701
      400 51.7701
      400 51.7701
13/06/2025 14:04:42.143 965   51.7779
      965 51.7779
      965 51.7779
13/06/2025 14:04:30.617 2   51.7779
      2 51.7779
      2 51.7779
13/06/2025 14:01:53.059 3   51.7999
      3 51.7999
      3 51.7999
13/06/2025 13:55:14.445 1   51.8399
      1 51.8399
      1 51.8399
13/06/2025 13:53:38.907 19   51.8419
      19 51.8419
      19 51.8419
13/06/2025 13:50:39.132 1   51.8399
      1 51.8399
      1 51.8399
13/06/2025 13:50:08.448 1   51.8419
      1 51.8419
      1 51.8419
13/06/2025 13:49:11.900 1   51.8241
      1 51.8241
      1 51.8241
13/06/2025 13:43:47.216 500   51.8061
      500 51.8061
      500 51.8061
13/06/2025 13:41:10.530 3   51.8099
      3 51.8099
      3 51.8099
13/06/2025 13:40:11.504 2 550   51.8041
      2 550 51.8041
      2 550 51.8041
13/06/2025 13:37:32.579 6   51.8299
      6 51.8299
      6 51.8299
13/06/2025 13:35:46.907 321   51.8401
      321 51.8401
      321 51.8401
13/06/2025 13:31:37.761 2   51.7979
      2 51.7979
      2 51.7979
13/06/2025 13:31:07.873 4   51.7959
      4 51.7959
      4 51.7959
13/06/2025 13:29:03.495 3   51.7761
      3 51.7761
      3 51.7761
13/06/2025 13:28:51.922 6   51.7939
      6 51.7939
      6 51.7939
13/06/2025 13:28:29.187 1   51.7979
      1 51.7979
      1 51.7979
13/06/2025 13:28:01.822 60   51.7781
      60 51.7781
      60 51.7781
13/06/2025 13:26:30.762 2   51.7919
      2 51.7919
      2 51.7919
13/06/2025 13:24:46.806 1   51.7979
      1 51.7979
      1 51.7979
13/06/2025 13:23:31.540 1   51.7841
      1 51.7841
      1 51.7841
13/06/2025 13:20:41.551 2   51.8101
      2 51.8101
      2 51.8101
13/06/2025 13:20:11.551 4   51.8359
      4 51.8359
      4 51.8359
13/06/2025 13:18:04.773 97   51.8199
      97 51.8199
      97 51.8199
13/06/2025 13:14:54.088 1   51.8139
      1 51.8139
      1 51.8139
13/06/2025 13:00:25.821 2   51.7441
      2 51.7441
      2 51.7441
13/06/2025 12:59:47.141 6   51.7579
      6 51.7579
      6 51.7579
13/06/2025 12:59:06.377 347   51.7559
      347 51.7559
      347 51.7559
13/06/2025 12:56:12.975 50   51.7481
      50 51.7481
      50 51.7481
13/06/2025 12:55:37.355 19   51.7639
      19 51.7639
      19 51.7639
13/06/2025 12:46:47.332 1   51.7259
      1 51.7259
      1 51.7259
13/06/2025 12:43:42.263 145   51.6659
      145 51.6659
      145 51.6659
13/06/2025 12:40:15.031 37   51.6899
      37 51.6899
      37 51.6899
13/06/2025 12:40:14.147 8   51.6899
      8 51.6899
      8 51.6899
13/06/2025 12:40:05.277 2   51.6999
      2 51.6999
      2 51.6999
13/06/2025 12:38:25.518 150   51.6721
      150 51.6721
      150 51.6721
13/06/2025 12:34:44.515 3   51.6461
      3 51.6461
      3 51.6461
13/06/2025 12:34:28.818 1   51.6759
      1 51.6759
      1 51.6759
13/06/2025 12:33:49.663 1   51.6599
      1 51.6599
      1 51.6599
13/06/2025 12:33:27.931 2   51.6619
      2 51.6619
      2 51.6619
13/06/2025 12:31:09.589 2   51.6539
      2 51.6539
      2 51.6539
13/06/2025 12:24:48.556 1   51.6234
      1 51.6234
      1 51.6234
13/06/2025 12:21:17.670 2   51.6159
      2 51.6159
      2 51.6159
13/06/2025 12:15:31.640 19   51.6019
      19 51.6019
      19 51.6019
13/06/2025 12:10:59.007 11   51.6119
      11 51.6119
      11 51.6119
13/06/2025 12:10:49.714 475   51.5981
      475 51.5981
      475 51.5981
13/06/2025 12:08:33.024 6   51.5581
      6 51.5581
      6 51.5581
13/06/2025 12:07:26.677 1   51.5501
      1 51.5501
      1 51.5501
13/06/2025 12:03:03.885 45   51.5821
      45 51.5821
      45 51.5821
13/06/2025 12:02:29.747 1   51.5819
      1 51.5819
      1 51.5819
13/06/2025 12:01:27.454 1   51.5583
      1 51.5583
      1 51.5583
13/06/2025 11:57:53.103 26   51.6139
      26 51.6139
      26 51.6139
13/06/2025 11:52:09.297 219   51.5741
      219 51.5741
      219 51.5741
13/06/2025 11:50:09.034 2   51.5839
      2 51.5839
      2 51.5839
13/06/2025 11:49:42.162 2   51.5859
      2 51.5859
      2 51.5859
13/06/2025 11:48:52.752 4   51.5961
      4 51.5961
      4 51.5961
13/06/2025 11:46:11.982 1   51.5999
      1 51.5999
      1 51.5999
13/06/2025 11:46:04.815 1   51.5999
      1 51.5999
      1 51.5999
13/06/2025 11:40:56.440 156   51.5601
      156 51.5601
      156 51.5601
13/06/2025 11:40:42.511 3   51.5779
      3 51.5779
      3 51.5779
13/06/2025 11:37:45.132 19   51.5679
      19 51.5679
      19 51.5679
13/06/2025 11:36:10.340 1   51.5781
      1 51.5781
      1 51.5781
13/06/2025 11:34:57.374 5   51.5899
      5 51.5899
      5 51.5899
13/06/2025 11:31:40.673 3   51.5979
      3 51.5979
      3 51.5979
13/06/2025 11:30:47.566 100   51.60
      100 51.60
      100 51.60
13/06/2025 11:21:03.792 6   51.5699
      6 51.5699
      6 51.5699
13/06/2025 11:19:40.051 4   51.5699
      4 51.5699
      4 51.5699
13/06/2025 11:18:40.163 33   51.5581
      33 51.5581
      33 51.5581
13/06/2025 11:15:39.488 390   51.5539
      390 51.5539
      390 51.5539
13/06/2025 11:15:12.835 1   51.5459
      1 51.5459
      1 51.5459
13/06/2025 11:10:19.248 1   51.5699
      1 51.5699
      1 51.5699
13/06/2025 11:09:27.661 58   51.5601
      58 51.5601
      58 51.5601
13/06/2025 11:09:25.818 1   51.5799
      1 51.5799
      1 51.5799
13/06/2025 11:06:50.439 5   51.5539
      5 51.5539
      5 51.5539
13/06/2025 11:03:56.703 130   51.5701
      130 51.5701
      130 51.5701
13/06/2025 11:03:23.621 3   51.5441
      3 51.5441
      3 51.5441
13/06/2025 11:02:26.680 11   51.5759
      11 51.5759
      11 51.5759
13/06/2025 10:59:18.085 2   51.5799
      2 51.5799
      2 51.5799
13/06/2025 10:58:31.494 1   51.5999
      1 51.5999
      1 51.5999
13/06/2025 10:56:32.631 1   51.5839
      1 51.5839
      1 51.5839
13/06/2025 10:51:34.823 100   51.5501
      100 51.5501
      100 51.5501
13/06/2025 10:51:25.781 11   51.5561
      11 51.5561
      11 51.5561
13/06/2025 10:51:00.715 3   51.5481
      3 51.5481
      3 51.5481
13/06/2025 10:50:32.607 12   51.5121
      12 51.5121
      12 51.5121
13/06/2025 10:50:20.891 96   51.5121
      96 51.5121
      96 51.5121
13/06/2025 10:48:57.630 9   51.5199
      9 51.5199
      9 51.5199
13/06/2025 10:48:23.921 2   51.5279
      2 51.5279
      2 51.5279
13/06/2025 10:45:08.531 1   51.5599
      1 51.5599
      1 51.5599
13/06/2025 10:44:30.307 97   51.5481
      97 51.5481
      97 51.5481
13/06/2025 10:40:28.912 5   51.5499
      5 51.5499
      5 51.5499
13/06/2025 10:36:56.088 1   51.5519
      1 51.5519
      1 51.5519
13/06/2025 10:36:27.018 50   51.5399
      50 51.5399
      50 51.5399
13/06/2025 10:33:44.125 1 500   51.5241
      1 500 51.5241
      1 500 51.5241
13/06/2025 10:27:43.706 1   51.4859
      1 51.4859
      1 51.4859
13/06/2025 10:24:19.222 39   51.5041
      39 51.5041
      39 51.5041
13/06/2025 10:22:06.498 45   51.5301
      45 51.5301
      45 51.5301
13/06/2025 10:21:25.435 3   51.5561
      3 51.5561
      3 51.5561
13/06/2025 10:21:08.123 4   51.5679
      4 51.5679
      4 51.5679
13/06/2025 10:14:54.197 2   51.5819
      2 51.5819
      2 51.5819
13/06/2025 10:14:23.202 1   51.5701
      1 51.5701
      1 51.5701
13/06/2025 10:13:57.350 1   51.5859
      1 51.5859
      1 51.5859
13/06/2025 10:12:46.443 30   51.5959
      30 51.5959
      30 51.5959
13/06/2025 10:12:13.872 1 000   51.5661
      1 000 51.5661
      1 000 51.5661
13/06/2025 10:11:03.073 1   51.5659
      1 51.5659
      1 51.5659
13/06/2025 10:10:18.295 2   51.5799
      2 51.5799
      2 51.5799
13/06/2025 10:05:47.410 10   51.5641
      10 51.5641
      10 51.5641
13/06/2025 10:05:28.701 1   51.5759
      1 51.5759
      1 51.5759
13/06/2025 10:05:27.092 1   51.5779
      1 51.5779
      1 51.5779
13/06/2025 10:04:26.520 1   51.5841
      1 51.5841
      1 51.5841
13/06/2025 10:02:32.054 22   51.5601
      22 51.5601
      22 51.5601
13/06/2025 09:54:05.700 100   51.5019
      100 51.5019
      100 51.5019
13/06/2025 09:52:11.792 45   51.4981
      45 51.4981
      45 51.4981
13/06/2025 09:51:54.315 30   51.50
      30 51.50
      30 51.50
13/06/2025 09:51:51.519 32   51.49
      32 51.49
      32 51.49
13/06/2025 09:50:08.847 1   51.4419
      1 51.4419
      1 51.4419
13/06/2025 09:45:43.560 50   51.4519
      50 51.4519
      50 51.4519
13/06/2025 09:44:03.095 770   51.4601
      770 51.4601
      770 51.4601
13/06/2025 09:39:59.137 1   51.4099
      1 51.4099
      1 51.4099
13/06/2025 09:38:31.809 1   51.3619
      1 51.3619
      1 51.3619
13/06/2025 09:38:25.935 4   51.3441
      4 51.3441
      4 51.3441
13/06/2025 09:38:23.254 3   51.3639
      3 51.3639
      3 51.3639
13/06/2025 09:38:21.309 340   51.3381
      340 51.3381
      340 51.3381
13/06/2025 09:37:57.295 1   51.3441
      1 51.3441
      1 51.3441
13/06/2025 09:37:32.066 104   51.3441
      104 51.3441
      104 51.3441
13/06/2025 09:37:29.732 1   51.3579
      1 51.3579
      1 51.3579
13/06/2025 09:37:18.696 13   51.3521
      13 51.3521
      13 51.3521
13/06/2025 09:35:35.573 390   51.3461
      390 51.3461
      390 51.3461
13/06/2025 09:33:25.741 1   51.3601
      1 51.3601
      1 51.3601
13/06/2025 09:30:37.491 1   51.3859
      1 51.3859
      1 51.3859
13/06/2025 09:30:10.531 1   51.3879
      1 51.3879
      1 51.3879
13/06/2025 09:27:22.621 3   51.3841
      3 51.3841
      3 51.3841
13/06/2025 09:27:02.386 1   51.4059
      1 51.4059
      1 51.4059
13/06/2025 09:26:32.299 4   51.4199
      4 51.4199
      4 51.4199
13/06/2025 09:26:12.281 2   51.4099
      2 51.4099
      2 51.4099
13/06/2025 09:26:11.378 1   51.4099
      1 51.4099
      1 51.4099
13/06/2025 09:26:11.102 4   51.4021
      4 51.4021
      4 51.4021
13/06/2025 09:26:06.841 1   51.4099
      1 51.4099
      1 51.4099
13/06/2025 09:26:03.021 534   51.3961
      534 51.3961
      534 51.3961
13/06/2025 09:25:47.827 1   51.4079
      1 51.4079
      1 51.4079
13/06/2025 09:25:46.922 1   51.4099
      1 51.4099
      1 51.4099
13/06/2025 09:25:43.402 2   51.4059
      2 51.4059
      2 51.4059
13/06/2025 09:25:43.104 1   51.4059
      1 51.4059
      1 51.4059
13/06/2025 09:25:41.088 1   51.3979
      1 51.3979
      1 51.3979
13/06/2025 09:25:35.359 4   51.3861
      4 51.3861
      4 51.3861
13/06/2025 09:25:33.242 1   51.4079
      1 51.4079
      1 51.4079
13/06/2025 09:25:32.946 1   51.4079
      1 51.4079
      1 51.4079
13/06/2025 09:25:31.536 1   51.4099
      1 51.4099
      1 51.4099
13/06/2025 09:25:16.843 2   51.3979
      2 51.3979
      2 51.3979
13/06/2025 09:25:11.617 1   51.3939
      1 51.3939
      1 51.3939
13/06/2025 09:25:10.608 1   51.3979
      1 51.3979
      1 51.3979
13/06/2025 09:25:09.803 1   51.3979
      1 51.3979
      1 51.3979
13/06/2025 09:25:00.255 3   51.3701
      3 51.3701
      3 51.3701
13/06/2025 09:24:47.282 1   51.3919
      1 51.3919
      1 51.3919
13/06/2025 09:24:42.250 1   51.3919
      1 51.3919
      1 51.3919
13/06/2025 09:24:37.526 1   51.3859
      1 51.3859
      1 51.3859
13/06/2025 09:24:32.104 1   51.3899
      1 51.3899
      1 51.3899
13/06/2025 09:24:25.259 3   51.3741
      3 51.3741
      3 51.3741
13/06/2025 09:24:15.705 1   51.3839
      1 51.3839
      1 51.3839
13/06/2025 09:24:14.097 1   51.3839
      1 51.3839
      1 51.3839
13/06/2025 09:24:06.657 1   51.3819
      1 51.3819
      1 51.3819
13/06/2025 09:24:03.840 1   51.3819
      1 51.3819
      1 51.3819
13/06/2025 09:24:01.225 1   51.3759
      1 51.3759
      1 51.3759
13/06/2025 09:23:50.771 5   51.3521
      5 51.3521
      5 51.3521
13/06/2025 09:23:45.838 20   51.3699
      20 51.3699
      20 51.3699
13/06/2025 09:23:42.724 5   51.3679
      5 51.3679
      5 51.3679
13/06/2025 09:23:40.181 1   51.3639
      1 51.3639
      1 51.3639
13/06/2025 09:23:40.108 3   51.3639
      3 51.3639
      3 51.3639
13/06/2025 09:23:36.590 1   51.3679
      1 51.3679
      1 51.3679
13/06/2025 09:23:35.583 4   51.3639
      4 51.3639
      4 51.3639
13/06/2025 09:23:14.557 4   51.3679
      4 51.3679
      4 51.3679
13/06/2025 09:23:13.750 4   51.3679
      4 51.3679
      4 51.3679
13/06/2025 09:23:10.331 1   51.3699
      1 51.3699
      1 51.3699
13/06/2025 09:23:09.126 1   51.3659
      1 51.3659
      1 51.3659
13/06/2025 09:23:07.414 3   51.3659
      3 51.3659
      3 51.3659
13/06/2025 09:22:40.965 1   51.3879
      1 51.3879
      1 51.3879
13/06/2025 09:22:08.282 3   51.3741
      3 51.3741
      3 51.3741
13/06/2025 09:21:41.125 1   51.3879
      1 51.3879
      1 51.3879
13/06/2025 09:21:38.111 1   51.3879
      1 51.3879
      1 51.3879
13/06/2025 09:21:32.885 1   51.3959
      1 51.3959
      1 51.3959
13/06/2025 09:21:07.841 1   51.3839
      1 51.3839
      1 51.3839
13/06/2025 09:20:58.746 3   51.3701
      3 51.3701
      3 51.3701
13/06/2025 09:20:42.963 6   51.3819
      6 51.3819
      6 51.3819
13/06/2025 09:20:42.566 1   51.3819
      1 51.3819
      1 51.3819
13/06/2025 09:20:13.080 2   51.3799
      2 51.3799
      2 51.3799
13/06/2025 09:20:05.744 5   51.3839
      5 51.3839
      5 51.3839
13/06/2025 09:20:03.227 9   51.3761
      9 51.3761
      9 51.3761
13/06/2025 09:19:35.479 1   51.3839
      1 51.3839
      1 51.3839
13/06/2025 09:19:12.344 2   51.3919
      2 51.3919
      2 51.3919
13/06/2025 09:19:08.732 6   51.3919
      6 51.3919
      6 51.3919
13/06/2025 09:19:06.710 1   51.3999
      1 51.3999
      1 51.3999
13/06/2025 09:18:40.250 4   51.3761
      4 51.3761
      4 51.3761
13/06/2025 09:18:37.938 1   51.3859
      1 51.3859
      1 51.3859
13/06/2025 09:18:36.329 1   51.3939
      1 51.3939
      1 51.3939
13/06/2025 09:18:36.226 1   51.3939
      1 51.3939
      1 51.3939
13/06/2025 09:18:34.217 1   51.4019
      1 51.4019
      1 51.4019
13/06/2025 09:18:10.705 1   51.3899
      1 51.3899
      1 51.3899
13/06/2025 09:17:33.183 4   51.3801
      4 51.3801
      4 51.3801
13/06/2025 09:17:14.069 1   51.3819
      1 51.3819
      1 51.3819
13/06/2025 09:17:11.152 2   51.3819
      2 51.3819
      2 51.3819
13/06/2025 09:17:05.317 2   51.3919
      2 51.3919
      2 51.3919
13/06/2025 09:16:40.780 1   51.3879
      1 51.3879
      1 51.3879
13/06/2025 09:16:30.437 2   51.3741
      2 51.3741
      2 51.3741
13/06/2025 09:16:06.498 1   51.3919
      1 51.3919
      1 51.3919
13/06/2025 09:16:03.081 1   51.3919
      1 51.3919
      1 51.3919
13/06/2025 09:15:33.517 1   51.4099
      1 51.4099
      1 51.4099
13/06/2025 09:15:12.691 6   51.3921
      6 51.3921
      6 51.3921
13/06/2025 09:15:12.087 2   51.4039
      2 51.4039
      2 51.4039
13/06/2025 09:15:08.016 40   51.3841
      40 51.3841
      40 51.3841
13/06/2025 09:15:06.458 1   51.4099
      1 51.4099
      1 51.4099
13/06/2025 09:15:03.744 1   51.4099
      1 51.4099
      1 51.4099
13/06/2025 09:15:02.939 1   51.4079
      1 51.4079
      1 51.4079
13/06/2025 09:14:46.747 1   51.4059
      1 51.4059
      1 51.4059
13/06/2025 09:14:45.842 1   51.4019
      1 51.4019
      1 51.4019
13/06/2025 09:14:45.241 1   51.4019
      1 51.4019
      1 51.4019
13/06/2025 09:14:42.312 38   51.3841
      38 51.3841
      38 51.3841
13/06/2025 09:14:39.108 2   51.3979
      2 51.3979
      2 51.3979
13/06/2025 09:14:38.509 5   51.3841
      5 51.3841
      5 51.3841
13/06/2025 09:14:32.977 1   51.3899
      1 51.3899
      1 51.3899
13/06/2025 09:14:15.893 1   51.3859
      1 51.3859
      1 51.3859
13/06/2025 09:14:11.368 1   51.3879
      1 51.3879
      1 51.3879
13/06/2025 09:14:06.337 1   51.3919
      1 51.3919
      1 51.3919
13/06/2025 09:13:40.199 1   51.3873
      1 51.3873
      1 51.3873
13/06/2025 09:13:36.880 1   51.3895
      1 51.3895
      1 51.3895
13/06/2025 09:13:31.252 5   51.3721
      5 51.3721
      5 51.3721
13/06/2025 09:13:10.736 1   51.3819
      1 51.3819
      1 51.3819
13/06/2025 09:13:09.226 1   51.3839
      1 51.3839
      1 51.3839
13/06/2025 09:13:07.722 1   51.3858
      1 51.3858
      1 51.3858
13/06/2025 09:13:02.795 1   51.3872
      1 51.3872
      1 51.3872
13/06/2025 09:12:36.236 1   51.3898
      1 51.3898
      1 51.3898
13/06/2025 09:12:34.019 1   51.3914
      1 51.3914
      1 51.3914
13/06/2025 09:12:24.260 3   51.3741
      3 51.3741
      3 51.3741
13/06/2025 09:12:21.589 13   51.3741
      13 51.3741
      13 51.3741
13/06/2025 09:12:10.185 1   51.3876
      1 51.3876
      1 51.3876
13/06/2025 09:12:04.254 1   51.3899
      1 51.3899
      1 51.3899
13/06/2025 09:11:46.061 1   51.3999
      1 51.3999
      1 51.3999
13/06/2025 09:11:43.139 1   51.4019
      1 51.4019
      1 51.4019
13/06/2025 09:11:43.041 1   51.3999
      1 51.3999
      1 51.3999
13/06/2025 09:11:15.400 5   51.3761
      5 51.3761
      5 51.3761
13/06/2025 09:11:12.480 1   51.3801
      1 51.3801
      1 51.3801
13/06/2025 09:11:09.974 2   51.3979
      2 51.3979
      2 51.3979
13/06/2025 09:11:08.165 1   51.4039
      1 51.4039
      1 51.4039
13/06/2025 09:11:07.155 1   51.4019
      1 51.4019
      1 51.4019
13/06/2025 09:11:05.346 1   51.3979
      1 51.3979
      1 51.3979
13/06/2025 09:11:03.638 1   51.3939
      1 51.3939
      1 51.3939
13/06/2025 09:10:43.930 2   51.3899
      2 51.3899
      2 51.3899
13/06/2025 09:10:41.619 1   51.3939
      1 51.3939
      1 51.3939
13/06/2025 09:10:04.811 1   51.4099
      1 51.4099
      1 51.4099
13/06/2025 09:09:48.209 1   51.4079
      1 51.4079
      1 51.4079
13/06/2025 09:09:29.324 3   51.3941
      3 51.3941
      3 51.3941
13/06/2025 09:09:06.823 1   51.4199
      1 51.4199
      1 51.4199
13/06/2025 09:08:55.943 1   51.4199
      1 51.4199
      1 51.4199
13/06/2025 09:08:50.919 50   51.4021
      50 51.4021
      50 51.4021
13/06/2025 09:08:45.084 2   51.4079
      2 51.4079
      2 51.4079
13/06/2025 09:08:42.873 3   51.3901
      3 51.3901
      3 51.3901
13/06/2025 09:08:08.176 1   51.4059
      1 51.4059
      1 51.4059
13/06/2025 09:08:03.851 1   51.4039
      1 51.4039
      1 51.4039
13/06/2025 09:07:45.248 3   51.3981
      3 51.3981
      3 51.3981
13/06/2025 09:07:39.015 1   51.3979
      1 51.3979
      1 51.3979
13/06/2025 09:07:35.699 2   51.3859
      2 51.3859
      2 51.3859
13/06/2025 09:07:32.179 1   51.3839
      1 51.3839
      1 51.3839
13/06/2025 09:07:15.279 1   51.3739
      1 51.3739
      1 51.3739
13/06/2025 09:06:33.762 1   51.3679
      1 51.3679
      1 51.3679
13/06/2025 09:06:31.549 4   51.3639
      4 51.3639
      4 51.3639
13/06/2025 09:05:56.022 75   51.3639
      75 51.3639
      75 51.3639
13/06/2025 09:05:49.473 87   51.3559
      87 51.3559
      87 51.3559
13/06/2025 09:05:26.794 15   51.3621
      15 51.3621
      15 51.3621
13/06/2025 09:05:12.616 2   51.3999
      2 51.3999
      2 51.3999
13/06/2025 09:04:47.835 81   51.3979
      2 51.3979
      1 51.3979
      1 51.3979
      1 51.3979
      8 51.3979
      1 51.3979
      2 51.3979
      68 51.3979
      1 51.3979
      5 51.3979
      2 51.3979
      1 51.3979
      51 51.3979
      1 51.3979
      1 51.3979
      2 51.3979
      1 51.3979
      1 51.3979
      1 51.3979
      1 51.3979
      1 51.3979
      1 51.3979
      1 51.3979
      3 51.3979
      1 51.3979
      1 51.3979
      2 51.3979
13/06/2025 08:51:08.033 1 164   51.4877
      1 114 51.4877
      30 51.4877
      1 164 51.4877
      20 51.4877
13/06/2025 08:48:18.647 2   51.4789
      2 51.4789
      2 51.4789
13/06/2025 08:44:03.437 585   51.3656
      585 51.3656
      585 51.3656
13/06/2025 08:40:46.661 179   51.3062
      179 51.3062
      134 51.3062
      45 51.3062
13/06/2025 08:40:25.132 39   51.3211
      39 51.3211
      39 51.3211
13/06/2025 08:37:09.023 1   51.4475
      1 51.4475
      1 51.4475
13/06/2025 08:36:38.741 1   51.4316
      1 51.4316
      1 51.4316
13/06/2025 08:35:57.188 1   51.3387
      1 51.3387
      1 51.3387
13/06/2025 08:31:10.533 3   51.3648
      3 51.3648
      3 51.3648
13/06/2025 08:30:59.972 1   51.4699
      1 51.4699
      1 51.4699
13/06/2025 08:26:44.793 5   51.432
      5 51.432
      5 51.432
13/06/2025 08:22:19.857 1   51.4541
      1 51.4541
      1 51.4541
13/06/2025 08:22:06.637 1   51.4641
      1 51.4641
      1 51.4641
13/06/2025 08:21:51.546 1   51.4622
      1 51.4622
      1 51.4622
13/06/2025 08:21:19.357 1   51.47
      1 51.47
      1 51.47
13/06/2025 08:20:17.551 4   51.4543
      4 51.4543
      4 51.4543
13/06/2025 08:16:14.239 2   51.4691
      2 51.4691
      2 51.4691
13/06/2025 08:12:26.982 4   51.4538
      4 51.4538
      4 51.4538
13/06/2025 08:06:50.441 9   51.3624
      9 51.3624
      9 51.3624
13/06/2025 08:06:33.128 3   51.3602
      3 51.3602
      3 51.3602
13/06/2025 08:06:06.258 3   51.4686
      3 51.4686
      3 51.4686
13/06/2025 08:05:38.589 4   51.4618
      4 51.4618
      4 51.4618
13/06/2025 08:04:57.582 1   51.4758
      1 51.4758
      1 51.4758
13/06/2025 08:04:40.799 50   51.3726
      50 51.3726
      50 51.3726
13/06/2025 08:03:13.213 1   51.5067
      1 51.5067
      1 51.5067
13/06/2025 08:02:52.391 1   51.5154
      1 51.5154
      1 51.5154
13/06/2025 08:02:19.596 1   51.5071
      1 51.5071
      1 51.5071
13/06/2025 08:01:16.536 3   51.3904
      3 51.3904
      3 51.3904
13/06/2025 08:01:03.250 12   51.3767
      12 51.3767
      12 51.3767
13/06/2025 08:00:52.379 332   51.474
      332 51.474
      332 51.474
13/06/2025 08:00:35.788 71   51.3671
      71 51.3671
      71 51.3671
13/06/2025 08:00:33.673 57   51.468
      57 51.468
      57 51.468
13/06/2025 08:00:32.174 1   51.4669
      1 51.4669
      1 51.4669
13/06/2025 07:56:21.529 35   51.3463
      35 51.3463
      35 51.3463
13/06/2025 07:53:09.983 167   51.3408
      167 51.3408
      167 51.3408
13/06/2025 07:52:51.559 4   51.3348
      4 51.3348
      4 51.3348
13/06/2025 07:52:17.251 5   51.3442
      5 51.3442
      5 51.3442
13/06/2025 07:51:08.866 8   51.3328
      8 51.3328
      8 51.3328
13/06/2025 07:35:59.496 864   51.3796
      864 51.3796
      864 51.3796
13/06/2025 07:33:23.553 120   51.3962
      110 51.3962
      10 51.3962
      120 51.3962
13/06/2025 07:33:23.492 5   51.3962
      5 51.3962
      5 51.3962
13/06/2025 07:30:43.906 18   51.50
      18 51.50
      18 51.50
13/06/2025 07:30:00.576 148   51.5151
      127 51.5151
      20 51.5151
      1 51.5151
      100 51.5151
      48 51.5151

       

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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM