iShs Core S&P 500 UC.ETF USDD

885

837

57.8935

       

Date Time Volume Order Volume Price
07/11/2025 21:53:02.828 17   57.8935
      17 57.8935
      17 57.8935
07/11/2025 21:32:03.969 19   57.7926
      19 57.7926
      19 57.7926
07/11/2025 21:17:55.500 59   57.8029
      59 57.8029
      59 57.8029
07/11/2025 21:07:30.947 2   57.8312
      2 57.8312
      2 57.8312
07/11/2025 20:59:22.004 18   57.8742
      18 57.8742
      18 57.8742
07/11/2025 20:58:09.901 1   57.8931
      1 57.8931
      1 57.8931
07/11/2025 20:56:48.347 6   57.8907
      6 57.8907
      6 57.8907
07/11/2025 20:55:18.715 1   57.8908
      1 57.8908
      1 57.8908
07/11/2025 20:50:34.174 20   57.8625
      20 57.8625
      20 57.8625
07/11/2025 20:48:09.821 10   57.7874
      10 57.7874
      10 57.7874
07/11/2025 20:46:07.824 3   57.8197
      3 57.8197
      3 57.8197
07/11/2025 20:45:44.594 1   57.8429
      1 57.8429
      1 57.8429
07/11/2025 20:45:13.940 2   57.8558
      2 57.8558
      2 57.8558
07/11/2025 20:45:01.577 7   57.8286
      7 57.8286
      7 57.8286
07/11/2025 20:41:01.905 6   57.8273
      6 57.8273
      6 57.8273
07/11/2025 20:39:39.547 1   57.7644
      1 57.7644
      1 57.7644
07/11/2025 20:32:57.162 1   57.6822
      1 57.6822
      1 57.6822
07/11/2025 20:32:14.114 87   57.6585
      87 57.6585
      87 57.6585
07/11/2025 20:31:07.727 3   57.5862
      3 57.5862
      3 57.5862
07/11/2025 20:30:37.138 1   57.6147
      1 57.6147
      1 57.6147
07/11/2025 20:28:58.962 1   57.5307
      1 57.5307
      1 57.5307
07/11/2025 20:28:54.444 1   57.5667
      1 57.5667
      1 57.5667
07/11/2025 20:28:47.689 175   57.524
      175 57.524
      175 57.524
07/11/2025 20:26:33.329 1   57.5559
      1 57.5559
      1 57.5559
07/11/2025 20:25:29.665 1   57.5706
      1 57.5706
      1 57.5706
07/11/2025 20:24:15.866 1   57.5751
      1 57.5751
      1 57.5751
07/11/2025 20:23:23.565 1   57.5646
      1 57.5646
      1 57.5646
07/11/2025 20:19:37.790 3   57.5001
      3 57.5001
      3 57.5001
07/11/2025 20:19:15.557 4   57.5524
      4 57.5524
      4 57.5524
07/11/2025 20:19:04.900 17   57.5659
      17 57.5659
      17 57.5659
07/11/2025 20:17:28.865 1   57.5417
      1 57.5417
      1 57.5417
07/11/2025 20:15:10.343 5   57.5381
      5 57.5381
      5 57.5381
07/11/2025 20:14:02.662 10   57.5253
      10 57.5253
      10 57.5253
07/11/2025 20:11:29.392 4   57.5183
      4 57.5183
      4 57.5183
07/11/2025 20:08:45.641 5   57.5462
      5 57.5462
      5 57.5462
07/11/2025 20:07:07.680 3   57.5189
      3 57.5189
      3 57.5189
07/11/2025 20:06:40.233 6   57.5519
      6 57.5519
      6 57.5519
07/11/2025 20:06:16.291 21   57.5115
      21 57.5115
      21 57.5115
07/11/2025 20:03:56.378 1   57.5416
      1 57.5416
      1 57.5416
07/11/2025 19:59:27.263 1   57.503
      1 57.503
      1 57.503
07/11/2025 19:58:42.417 4   57.5146
      4 57.5146
      4 57.5146
07/11/2025 19:51:06.972 5   57.414
      5 57.414
      5 57.414
07/11/2025 19:48:16.078 1   57.4244
      1 57.4244
      1 57.4244
07/11/2025 19:48:13.765 3   57.4258
      3 57.4258
      3 57.4258
07/11/2025 19:47:53.450 1   57.4629
      1 57.4629
      1 57.4629
07/11/2025 19:46:02.820 1   57.4877
      1 57.4877
      1 57.4877
07/11/2025 19:45:25.517 2   57.5065
      2 57.5065
      2 57.5065
07/11/2025 19:41:15.594 8   57.5163
      8 57.5163
      8 57.5163
07/11/2025 19:37:31.219 18   57.4614
      18 57.4614
      18 57.4614
07/11/2025 19:29:55.812 2   57.4581
      2 57.4581
      2 57.4581
07/11/2025 19:29:37.851 3   57.4128
      3 57.4128
      3 57.4128
07/11/2025 19:29:08.679 1   57.4525
      1 57.4525
      1 57.4525
07/11/2025 19:28:48.568 2   57.4472
      2 57.4472
      2 57.4472
07/11/2025 19:28:31.686 8   57.4491
      8 57.4491
      8 57.4491
07/11/2025 19:28:26.544 9   57.445
      9 57.445
      9 57.445
07/11/2025 19:27:52.469 250   57.46
      250 57.46
      250 57.46
07/11/2025 19:26:56.827 1   57.4654
      1 57.4654
      1 57.4654
07/11/2025 19:25:27.462 1 137   57.4733
      1 137 57.4733
      1 137 57.4733
07/11/2025 19:24:37.436 1   57.4399
      1 57.4399
      1 57.4399
07/11/2025 19:21:58.506 18   57.40
      18 57.40
      18 57.40
07/11/2025 19:21:37.794 3   57.3701
      3 57.3701
      3 57.3701
07/11/2025 19:21:29.242 6   57.4033
      6 57.4033
      6 57.4033
07/11/2025 19:21:24.729 2   57.40
      2 57.40
      2 57.40
07/11/2025 19:19:13.266 4   57.3908
      4 57.3908
      4 57.3908
07/11/2025 19:18:58.674 2   57.3891
      2 57.3891
      2 57.3891
07/11/2025 19:11:53.044 6   57.359
      6 57.359
      6 57.359
07/11/2025 19:11:33.724 1   57.3472
      1 57.3472
      1 57.3472
07/11/2025 19:09:50.258 70   57.2888
      70 57.2888
      70 57.2888
07/11/2025 19:06:08.531 349   57.2748
      349 57.2748
      349 57.2748
07/11/2025 19:06:05.369 1   57.266
      1 57.266
      1 57.266
07/11/2025 19:01:02.900 250   57.2949
      250 57.2949
      250 57.2949
07/11/2025 19:00:10.951 5   57.3065
      5 57.3065
      5 57.3065
07/11/2025 18:59:16.732 10   57.2792
      10 57.2792
      10 57.2792
07/11/2025 18:56:55.452 1   57.2697
      1 57.2697
      1 57.2697
07/11/2025 18:55:04.843 4   57.2123
      4 57.2123
      4 57.2123
07/11/2025 18:52:58.520 1   57.1726
      1 57.1726
      1 57.1726
07/11/2025 18:46:42.223 2   57.2361
      2 57.2361
      2 57.2361
07/11/2025 18:45:37.643 3   57.2238
      3 57.2238
      3 57.2238
07/11/2025 18:45:25.579 4   57.2466
      4 57.2466
      4 57.2466
07/11/2025 18:43:45.609 1   57.2261
      1 57.2261
      1 57.2261
07/11/2025 18:43:06.890 3   57.2516
      3 57.2516
      3 57.2516
07/11/2025 18:38:14.138 1   57.2856
      1 57.2856
      1 57.2856
07/11/2025 18:35:36.354 9   57.2856
      9 57.2856
      9 57.2856
07/11/2025 18:34:49.278 1   57.3118
      1 57.3118
      1 57.3118
07/11/2025 18:33:44.813 2   57.3124
      2 57.3124
      2 57.3124
07/11/2025 18:32:28.876 2   57.3013
      2 57.3013
      2 57.3013
07/11/2025 18:31:05.103 3   57.2846
      3 57.2846
      3 57.2846
07/11/2025 18:29:52.485 2   57.2798
      2 57.2798
      2 57.2798
07/11/2025 18:27:42.640 1   57.3134
      1 57.3134
      1 57.3134
07/11/2025 18:27:21.016 2   57.3069
      2 57.3069
      2 57.3069
07/11/2025 18:27:11.761 40   57.3434
      40 57.3434
      40 57.3434
07/11/2025 18:27:07.836 3   57.3042
      3 57.3042
      3 57.3042
07/11/2025 18:26:58.281 4   57.3298
      4 57.3298
      4 57.3298
07/11/2025 18:26:29.721 88   57.3417
      88 57.3417
      88 57.3417
07/11/2025 18:25:38.219 2   57.302
      2 57.302
      2 57.302
07/11/2025 18:23:53.329 2   57.3468
      2 57.3468
      2 57.3468
07/11/2025 18:22:30.591 1 713   57.278
      1 713 57.278
      1 713 57.278
07/11/2025 18:18:59.856 15   57.2242
      15 57.2242
      15 57.2242
07/11/2025 18:18:13.299 6   57.2601
      6 57.2601
      6 57.2601
07/11/2025 18:15:48.480 1   57.2256
      1 57.2256
      1 57.2256
07/11/2025 18:11:47.439 13   57.1432
      13 57.1432
      13 57.1432
07/11/2025 18:11:29.441 74   57.1007
      74 57.1007
      74 57.1007
07/11/2025 18:10:54.950 23   57.0845
      23 57.0845
      23 57.0845
07/11/2025 18:10:43.085 40   57.079
      40 57.079
      40 57.079
07/11/2025 18:08:45.225 33   57.0704
      33 57.0704
      33 57.0704
07/11/2025 18:08:38.294 1   57.1104
      1 57.1104
      1 57.1104
07/11/2025 18:08:24.483 1   57.1025
      1 57.1025
      1 57.1025
07/11/2025 18:07:36.822 2   57.0927
      2 57.0927
      2 57.0927
07/11/2025 18:07:25.924 3   57.0916
      3 57.0916
      3 57.0916
07/11/2025 18:04:38.008 3   57.0858
      3 57.0858
      3 57.0858
07/11/2025 18:04:33.186 2   57.1245
      2 57.1245
      2 57.1245
07/11/2025 18:04:02.714 15   57.0808
      15 57.0808
      15 57.0808
07/11/2025 18:03:43.510 9   57.1265
      9 57.1265
      9 57.1265
07/11/2025 18:03:19.068 7   57.1292
      7 57.1292
      7 57.1292
07/11/2025 18:00:21.750 5   57.0975
      5 57.0975
      5 57.0975
07/11/2025 17:58:53.049 5   57.1006
      5 57.1006
      5 57.1006
07/11/2025 17:56:07.839 4   57.1033
      4 57.1033
      4 57.1033
07/11/2025 17:55:36.586 1   57.1585
      1 57.1585
      1 57.1585
07/11/2025 17:55:18.657 1   57.1598
      1 57.1598
      1 57.1598
07/11/2025 17:54:49.551 1   57.173
      1 57.173
      1 57.173
07/11/2025 17:53:40.704 2   57.2271
      2 57.2271
      2 57.2271
07/11/2025 17:52:07.783 3   57.2009
      3 57.2009
      3 57.2009
07/11/2025 17:51:36.819 4   57.2297
      4 57.2297
      4 57.2297
07/11/2025 17:51:12.371 1   57.2083
      1 57.2083
      1 57.2083
07/11/2025 17:51:08.880 714   57.1766
      714 57.1766
      714 57.1766
07/11/2025 17:50:50.146 6   57.2004
      6 57.2004
      6 57.2004
07/11/2025 17:50:11.393 1   57.1932
      1 57.1932
      1 57.1932
07/11/2025 17:48:59.696 93   57.1598
      93 57.1598
      93 57.1598
07/11/2025 17:48:27.860 25   57.1837
      25 57.1837
      25 57.1837
07/11/2025 17:46:20.646 2   57.1784
      2 57.1784
      2 57.1784
07/11/2025 17:43:14.388 1   57.1993
      1 57.1993
      1 57.1993
07/11/2025 17:42:46.520 50   57.1928
      50 57.1928
      50 57.1928
07/11/2025 17:41:41.830 100   57.18
      100 57.18
      100 57.18
07/11/2025 17:40:35.280 3   57.2017
      3 57.2017
      3 57.2017
07/11/2025 17:39:47.386 5   57.2201
      3 57.2201
      2 57.2201
      5 57.2201
07/11/2025 17:35:37.875 3   57.1765
      3 57.1765
      3 57.1765
07/11/2025 17:35:21.384 2   57.221
      2 57.221
      2 57.221
07/11/2025 17:32:07.432 14   57.1817
      14 57.1817
      14 57.1817
07/11/2025 17:32:04.997 535   57.1855
      535 57.1855
      535 57.1855
07/11/2025 17:30:00.944 4   57.1779
      4 57.1779
      4 57.1779
07/11/2025 17:29:11.675 2   57.1879
      2 57.1879
      2 57.1879
07/11/2025 17:28:58.903 1   57.1839
      1 57.1839
      1 57.1839
07/11/2025 17:28:23.701 2   57.1961
      2 57.1961
      2 57.1961
07/11/2025 17:27:01.407 4   57.2059
      4 57.2059
      4 57.2059
07/11/2025 17:26:58.432 25   57.1981
      25 57.1981
      25 57.1981
07/11/2025 17:26:11.921 44   57.2179
      44 57.2179
      44 57.2179
07/11/2025 17:24:36.502 1   57.2499
      1 57.2499
      1 57.2499
07/11/2025 17:23:40.792 145   57.2561
      145 57.2561
      145 57.2561
07/11/2025 17:23:27.925 7   57.2959
      7 57.2959
      7 57.2959
07/11/2025 17:20:37.755 3   57.2501
      3 57.2501
      3 57.2501
07/11/2025 17:20:28.507 9   57.2499
      9 57.2499
      9 57.2499
07/11/2025 17:19:39.062 6   57.2459
      6 57.2459
      6 57.2459
07/11/2025 17:19:26.246 7   57.2239
      7 57.2239
      7 57.2239
07/11/2025 17:18:29.108 1   57.1999
      1 57.1999
      1 57.1999
07/11/2025 17:18:01.615 69   57.1799
      69 57.1799
      69 57.1799
07/11/2025 17:17:54.814 50   57.1739
      50 57.1739
      50 57.1739
07/11/2025 17:16:46.924 1   57.1341
      1 57.1341
      1 57.1341
07/11/2025 17:16:45.217 9   57.1479
      9 57.1479
      9 57.1479
07/11/2025 17:16:38.876 87   57.1519
      87 57.1519
      87 57.1519
07/11/2025 17:16:38.691 52   57.1401
      52 57.1401
      52 57.1401
07/11/2025 17:16:38.632 175   57.1401
      175 57.1401
      175 57.1401
07/11/2025 17:14:57.532 1   57.1959
      1 57.1959
      1 57.1959
07/11/2025 17:13:15.548 1   57.1901
      1 57.1901
      1 57.1901
07/11/2025 17:13:13.457 20   57.20
      20 57.20
      20 57.20
07/11/2025 17:13:09.109 1   57.1979
      1 57.1979
      1 57.1979
07/11/2025 17:12:54.294 55   57.1861
      55 57.1861
      55 57.1861
07/11/2025 17:12:26.463 1   57.1961
      1 57.1961
      1 57.1961
07/11/2025 17:12:08.553 1   57.20
      1 57.20
      1 57.20
07/11/2025 17:11:42.921 100   57.2081
      100 57.2081
      100 57.2081
07/11/2025 17:11:21.526 700   57.23
      700 57.23
      700 57.23
07/11/2025 17:10:56.891 1   57.2421
      1 57.2421
      1 57.2421
07/11/2025 17:10:51.648 1   57.2459
      1 57.2459
      1 57.2459
07/11/2025 17:10:49.330 71   57.2479
      71 57.2479
      71 57.2479
07/11/2025 17:10:39.083 4   57.2521
      4 57.2521
      4 57.2521
07/11/2025 17:10:19.682 4   57.2759
      4 57.2759
      4 57.2759
07/11/2025 17:10:10.641 6   57.2599
      6 57.2599
      6 57.2599
07/11/2025 17:09:27.509 2   57.2459
      2 57.2459
      2 57.2459
07/11/2025 17:08:41.384 64   57.2381
      64 57.2381
      64 57.2381
07/11/2025 17:08:38.831 2   57.2519
      2 57.2519
      2 57.2519
07/11/2025 17:08:11.487 4   57.2639
      4 57.2639
      4 57.2639
07/11/2025 17:07:55.293 1   57.2701
      1 57.2701
      1 57.2701
07/11/2025 17:07:11.031 18   57.2719
      18 57.2719
      18 57.2719
07/11/2025 17:03:51.740 2   57.2979
      2 57.2979
      2 57.2979
07/11/2025 17:02:37.233 7   57.2999
      7 57.2999
      7 57.2999
07/11/2025 17:00:55.991 1   57.3099
      1 57.3099
      1 57.3099
07/11/2025 16:57:11.061 49   57.2821
      49 57.2821
      49 57.2821
07/11/2025 16:56:55.336 4   57.2979
      4 57.2979
      4 57.2979
07/11/2025 16:56:28.279 1   57.2939
      1 57.2939
      1 57.2939
07/11/2025 16:55:47.358 26   57.3001
      26 57.3001
      26 57.3001
07/11/2025 16:54:22.494 2   57.3161
      2 57.3161
      2 57.3161
07/11/2025 16:53:37.155 2   57.2901
      2 57.2901
      2 57.2901
07/11/2025 16:53:27.949 1   57.2999
      1 57.2999
      1 57.2999
07/11/2025 16:52:40.327 2   57.2959
      2 57.2959
      2 57.2959
07/11/2025 16:51:58.285 7   57.2601
      7 57.2601
      7 57.2601
07/11/2025 16:50:57.039 1   57.3279
      1 57.3279
      1 57.3279
07/11/2025 16:50:37.725 3   57.3041
      3 57.3041
      3 57.3041
07/11/2025 16:50:37.466 2   57.3219
      2 57.3219
      2 57.3219
07/11/2025 16:50:10.150 1   57.3119
      1 57.3119
      1 57.3119
07/11/2025 16:48:15.489 1   57.2819
      1 57.2819
      1 57.2819
07/11/2025 16:45:47.781 35   57.3099
      35 57.3099
      35 57.3099
07/11/2025 16:45:40.746 246   57.3041
      246 57.3041
      246 57.3041
07/11/2025 16:44:41.098 73   57.3001
      73 57.3001
      73 57.3001
07/11/2025 16:42:29.076 2   57.3239
      2 57.3239
      2 57.3239
07/11/2025 16:41:27.268 5   57.3261
      5 57.3261
      5 57.3261
07/11/2025 16:40:34.451 2   57.3579
      2 57.3579
      2 57.3579
07/11/2025 16:39:56.549 1   57.3181
      1 57.3181
      1 57.3181
07/11/2025 16:39:36.130 4   57.3399
      4 57.3399
      4 57.3399
07/11/2025 16:39:35.328 2   57.3459
      2 57.3459
      2 57.3459
07/11/2025 16:38:45.431 15   57.35
      15 57.35
      15 57.35
07/11/2025 16:37:45.395 4   57.4039
      4 57.4039
      4 57.4039
07/11/2025 16:35:16.823 37   57.3701
      37 57.3701
      37 57.3701
07/11/2025 16:34:17.800 1   57.3859
      1 57.3859
      1 57.3859
07/11/2025 16:33:47.423 27   57.4059
      27 57.4059
      27 57.4059
07/11/2025 16:31:07.302 4   57.4499
      4 57.4499
      4 57.4499
07/11/2025 16:26:34.730 1   57.5219
      1 57.5219
      1 57.5219
07/11/2025 16:25:55.208 3   57.4421
      3 57.4421
      3 57.4421
07/11/2025 16:25:51.063 1   57.4459
      1 57.4459
      1 57.4459
07/11/2025 16:25:49.988 3   57.4459
      3 57.4459
      3 57.4459
07/11/2025 16:20:56.701 1   57.4879
      1 57.4879
      1 57.4879
07/11/2025 16:18:44.064 1   57.4839
      1 57.4839
      1 57.4839
07/11/2025 16:18:18.392 500   57.4881
      500 57.4881
      500 57.4881
07/11/2025 16:16:19.935 500   57.5241
      500 57.5241
      500 57.5241
07/11/2025 16:16:07.877 3   57.5201
      3 57.5201
      3 57.5201
07/11/2025 16:15:37.126 13   57.5439
      13 57.5439
      13 57.5439
07/11/2025 16:15:17.305 4   57.5059
      4 57.5059
      4 57.5059
07/11/2025 16:15:13.482 3   57.4801
      3 57.4801
      3 57.4801
07/11/2025 16:13:38.561 1   57.4779
      1 57.4779
      1 57.4779
07/11/2025 16:12:45.659 3   57.4779
      3 57.4779
      3 57.4779
07/11/2025 16:11:24.812 4   57.4679
      4 57.4679
      4 57.4679
07/11/2025 16:10:48.872 1   57.4419
      1 57.4419
      1 57.4419
07/11/2025 16:10:13.192 2   57.4219
      2 57.4219
      2 57.4219
07/11/2025 16:09:41.414 3   57.3561
      3 57.3561
      3 57.3561
07/11/2025 16:09:23.282 2   57.3719
      2 57.3719
      2 57.3719
07/11/2025 16:09:04.716 4   57.3359
      4 57.3359
      4 57.3359
07/11/2025 16:08:27.103 4   57.3139
      4 57.3139
      4 57.3139
07/11/2025 16:07:48.710 18   57.2839
      18 57.2839
      18 57.2839
07/11/2025 16:07:20.305 31   57.2739
      31 57.2739
      31 57.2739
07/11/2025 16:06:45.824 1 185   57.2681
      1 185 57.2681
      1 185 57.2681
07/11/2025 16:06:41.008 14   57.30
      4 57.30
      14 57.30
      10 57.30
07/11/2025 16:06:06.860 10   57.3381
      10 57.3381
      10 57.3381
07/11/2025 16:05:42.719 1   57.3459
      1 57.3459
      1 57.3459
07/11/2025 16:05:30.262 5   57.3601
      5 57.3601
      5 57.3601
07/11/2025 16:05:27.791 10   57.3242
      10 57.3242
      10 57.3242
07/11/2025 16:05:14.374 9   57.3819
      9 57.3819
      9 57.3819
07/11/2025 16:04:37.674 3   57.3401
      3 57.3401
      3 57.3401
07/11/2025 16:04:28.219 4   57.3599
      4 57.3599
      4 57.3599
07/11/2025 16:04:23.604 18   57.3699
      18 57.3699
      18 57.3699
07/11/2025 16:02:29.854 1   57.4519
      1 57.4519
      1 57.4519
07/11/2025 16:00:03.686 8   57.5699
      8 57.5699
      8 57.5699
07/11/2025 15:59:44.778 1   57.5101
      1 57.5101
      1 57.5101
07/11/2025 15:58:14.861 435   57.5919
      435 57.5919
      435 57.5919
07/11/2025 15:57:47.913 4   57.5359
      4 57.5359
      4 57.5359
07/11/2025 15:57:30.504 2   57.5241
      2 57.5241
      2 57.5241
07/11/2025 15:56:41.121 2   57.5101
      2 57.5101
      2 57.5101
07/11/2025 15:56:36.602 1   57.5179
      1 57.5179
      1 57.5179
07/11/2025 15:55:50.273 2   57.5139
      2 57.5139
      2 57.5139
07/11/2025 15:53:49.950 2   57.4799
      2 57.4799
      2 57.4799
07/11/2025 15:53:17.685 427   57.4941
      427 57.4941
      427 57.4941
07/11/2025 15:53:14.453 1   57.5179
      1 57.5179
      1 57.5179
07/11/2025 15:52:45.627 1   57.5059
      1 57.5059
      1 57.5059
07/11/2025 15:52:14.264 2   57.4539
      2 57.4539
      2 57.4539
07/11/2025 15:51:40.769 9   57.4619
      9 57.4619
      9 57.4619
07/11/2025 15:50:06.130 48   57.4061
      48 57.4061
      48 57.4061
07/11/2025 15:49:56.685 9   57.4119
      9 57.4119
      9 57.4119
07/11/2025 15:49:38.461 3   57.4161
      3 57.4161
      3 57.4161
07/11/2025 15:49:16.941 18   57.4879
      18 57.4879
      18 57.4879
07/11/2025 15:48:27.589 1   57.4579
      1 57.4579
      1 57.4579
07/11/2025 15:47:59.052 13   57.4419
      13 57.4419
      13 57.4419
07/11/2025 15:47:16.552 3   57.4539
      3 57.4539
      3 57.4539
07/11/2025 15:47:13.135 1   57.4539
      1 57.4539
      1 57.4539
07/11/2025 15:47:12.938 1   57.4639
      1 57.4639
      1 57.4639
07/11/2025 15:46:19.923 50   57.5119
      50 57.5119
      50 57.5119
07/11/2025 15:45:46.063 1   57.5119
      1 57.5119
      1 57.5119
07/11/2025 15:45:44.753 1   57.5099
      1 57.5099
      1 57.5099
07/11/2025 15:43:23.687 2   57.4919
      2 57.4919
      2 57.4919
07/11/2025 15:39:39.676 700   57.3701
      700 57.3701
      700 57.3701
07/11/2025 15:39:21.723 104   57.3921
      104 57.3921
      104 57.3921
07/11/2025 15:38:44.207 1   57.4281
      1 57.4281
      1 57.4281
07/11/2025 15:37:59.079 2 279   57.4179
      2 279 57.4179
      2 279 57.4179
07/11/2025 15:37:43.063 9   57.4259
      9 57.4259
      9 57.4259
07/11/2025 15:37:42.663 1   57.4239
      1 57.4239
      1 57.4239
07/11/2025 15:37:23.075 5   57.45
      5 57.45
      5 57.45
07/11/2025 15:36:57.222 15   57.4701
      15 57.4701
      15 57.4701
07/11/2025 15:36:30.721 472   57.4861
      292 57.4861
      180 57.4861
      472 57.4861
07/11/2025 15:36:30.568 108   57.50
      108 57.50
      1 57.50
      15 57.50
      34 57.50
      2 57.50
      1 57.50
      15 57.50
      40 57.50
07/11/2025 15:33:21.322 16   57.5581
      16 57.5581
      16 57.5581
07/11/2025 15:30:37.566 10   57.6001
      10 57.6001
      10 57.6001
07/11/2025 15:29:58.227 2   57.6819
      2 57.6819
      2 57.6819
07/11/2025 15:29:11.356 15   57.6501
      15 57.6501
      15 57.6501
07/11/2025 15:28:35.839 1   57.6361
      1 57.6361
      1 57.6361
07/11/2025 15:25:07.962 3   57.6181
      3 57.6181
      3 57.6181
07/11/2025 15:24:47.328 6   57.6359
      6 57.6359
      6 57.6359
07/11/2025 15:24:38.779 1   57.6379
      1 57.6379
      1 57.6379
07/11/2025 15:22:50.198 300   57.6101
      300 57.6101
      300 57.6101
07/11/2025 15:21:02.340 2   57.6359
      2 57.6359
      2 57.6359
07/11/2025 15:20:46.342 10   57.6201
      10 57.6201
      10 57.6201
07/11/2025 15:20:11.136 1   57.6299
      1 57.6299
      1 57.6299
07/11/2025 15:17:58.897 1   57.6379
      1 57.6379
      1 57.6379
07/11/2025 15:14:44.156 2   57.6501
      2 57.6501
      2 57.6501
07/11/2025 15:14:26.897 2   57.6579
      2 57.6579
      2 57.6579
07/11/2025 15:14:14.026 28   57.6579
      28 57.6579
      28 57.6579
07/11/2025 15:12:31.825 3   57.6859
      3 57.6859
      3 57.6859
07/11/2025 15:12:07.986 11   57.6859
      11 57.6859
      11 57.6859
07/11/2025 15:10:34.939 2   57.6541
      2 57.6541
      2 57.6541
07/11/2025 15:10:02.704 3   57.6479
      3 57.6479
      3 57.6479
07/11/2025 15:08:59.474 200   57.65
      200 57.65
      200 57.65
07/11/2025 15:08:42.421 3   57.6539
      3 57.6539
      3 57.6539
07/11/2025 15:08:41.867 4   57.6539
      4 57.6539
      4 57.6539
07/11/2025 15:08:14.619 2   57.6439
      2 57.6439
      2 57.6439
07/11/2025 15:07:45.754 1   57.6499
      1 57.6499
      1 57.6499
07/11/2025 15:03:19.058 377   57.6741
      377 57.6741
      377 57.6741
07/11/2025 15:03:13.095 1   57.6779
      1 57.6779
      1 57.6779
07/11/2025 15:03:04.440 6   57.6739
      6 57.6739
      6 57.6739
07/11/2025 15:02:18.377 1   57.6799
      1 57.6799
      1 57.6799
07/11/2025 14:59:12.945 192   57.6981
      192 57.6981
      192 57.6981
07/11/2025 14:58:49.126 500   57.7041
      500 57.7041
      500 57.7041
07/11/2025 14:53:20.008 1   57.7559
      1 57.7559
      1 57.7559
07/11/2025 14:53:08.043 3   57.7441
      3 57.7441
      3 57.7441
07/11/2025 14:52:48.823 2   57.7599
      2 57.7599
      2 57.7599
07/11/2025 14:52:02.551 1   57.7599
      1 57.7599
      1 57.7599
07/11/2025 14:49:08.610 2   57.7619
      2 57.7619
      2 57.7619
07/11/2025 14:47:04.448 280   57.6801
      280 57.6801
      280 57.6801
07/11/2025 14:46:24.788 4   57.6779
      4 57.6779
      4 57.6779
07/11/2025 14:46:16.240 1   57.6799
      1 57.6799
      1 57.6799
07/11/2025 14:46:08.934 346   57.6761
      346 57.6761
      346 57.6761
07/11/2025 14:45:07.704 9   57.6461
      9 57.6461
      9 57.6461
07/11/2025 14:43:57.252 1   57.6579
      1 57.6579
      1 57.6579
07/11/2025 14:43:42.967 4   57.6559
      4 57.6559
      4 57.6559
07/11/2025 14:43:35.125 1   57.6639
      1 57.6639
      1 57.6639
07/11/2025 14:43:07.974 3   57.6341
      3 57.6341
      3 57.6341
07/11/2025 14:43:04.552 2   57.6479
      2 57.6479
      2 57.6479

       

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