iShsVII-NASDAQ 100 UCITS ETF

182

171

1265.60

Date Time Volume Order Volume Price
05/12/2025 21:40:54.452 5   1 265.60
      5 1 265.60
      5 1 265.60
05/12/2025 21:35:00.846 5   1 265.00
      5 1 265.00
      5 1 265.00
05/12/2025 21:31:09.828 4   1 265.40
      4 1 265.40
      4 1 265.40
05/12/2025 21:28:53.790 18   1 265.00
      18 1 265.00
      18 1 265.00
05/12/2025 21:23:25.810 18   1 265.60
      18 1 265.60
      18 1 265.60
05/12/2025 21:00:22.213 1   1 265.80
      1 1 265.80
      1 1 265.80
05/12/2025 20:59:21.086 3   1 265.80
      3 1 265.80
      3 1 265.80
05/12/2025 20:44:13.959 1   1 265.00
      1 1 265.00
      1 1 265.00
05/12/2025 20:43:18.986 1   1 265.60
      1 1 265.60
      1 1 265.60
05/12/2025 20:08:44.014 20   1 265.00
      20 1 265.00
      20 1 265.00
05/12/2025 19:50:23.679 6   1 264.60
      6 1 264.60
      6 1 264.60
05/12/2025 19:45:47.881 1   1 263.80
      1 1 263.80
      1 1 263.80
05/12/2025 19:25:00.580 1   1 264.80
      1 1 264.80
      1 1 264.80
05/12/2025 19:19:24.556 2   1 265.00
      2 1 265.00
      2 1 265.00
05/12/2025 19:04:55.586 4   1 265.00
      4 1 265.00
      4 1 265.00
05/12/2025 18:48:08.367 1   1 264.60
      1 1 264.60
      1 1 264.60
05/12/2025 18:46:01.846 1   1 264.20
      1 1 264.20
      1 1 264.20
05/12/2025 18:34:03.213 2   1 264.40
      2 1 264.40
      2 1 264.40
05/12/2025 18:25:19.225 2   1 264.40
      2 1 264.40
      2 1 264.40
05/12/2025 18:24:11.738 2   1 264.40
      2 1 264.40
      2 1 264.40
05/12/2025 18:13:15.011 1   1 265.00
      1 1 265.00
      1 1 265.00
05/12/2025 18:06:01.218 3   1 265.60
      3 1 265.60
      3 1 265.60
05/12/2025 18:05:36.867 1   1 266.60
      1 1 266.60
      1 1 266.60
05/12/2025 18:05:33.457 1   1 266.60
      1 1 266.60
      1 1 266.60
05/12/2025 18:01:42.085 1   1 266.40
      1 1 266.40
      1 1 266.40
05/12/2025 17:56:15.455 16   1 267.20
      16 1 267.20
      16 1 267.20
05/12/2025 17:54:03.902 1   1 266.40
      1 1 266.40
      1 1 266.40
05/12/2025 17:45:26.535 1   1 264.80
      1 1 264.80
      1 1 264.80
05/12/2025 17:43:26.170 1   1 265.20
      1 1 265.20
      1 1 265.20
05/12/2025 17:42:33.296 1   1 265.00
      1 1 265.00
      1 1 265.00
05/12/2025 17:34:46.012 10   1 264.20
      10 1 264.20
      10 1 264.20
05/12/2025 17:32:50.567 3   1 263.40
      3 1 263.40
      3 1 263.40
05/12/2025 17:32:25.981 1   1 263.40
      1 1 263.40
      1 1 263.40
05/12/2025 17:29:35.277 4   1 265.60
      4 1 265.60
      4 1 265.60
05/12/2025 17:24:46.207 10   1 265.80
      10 1 265.80
      10 1 265.80
05/12/2025 17:21:02.221 3   1 266.00
      3 1 266.00
      3 1 266.00
05/12/2025 17:20:45.007 1   1 265.80
      1 1 265.80
      1 1 265.80
05/12/2025 17:19:13.759 4   1 265.00
      4 1 265.00
      4 1 265.00
05/12/2025 17:19:02.153 1   1 265.40
      1 1 265.40
      1 1 265.40
05/12/2025 17:13:42.413 1   1 266.60
      1 1 266.60
      1 1 266.60
05/12/2025 17:13:26.571 15   1 266.60
      15 1 266.60
      15 1 266.60
05/12/2025 17:13:20.990 62   1 266.40
      62 1 266.40
      62 1 266.40
05/12/2025 17:08:46.177 10   1 266.20
      10 1 266.20
      10 1 266.20
05/12/2025 16:51:31.700 1   1 267.80
      1 1 267.80
      1 1 267.80
05/12/2025 16:48:34.707 2   1 269.20
      2 1 269.20
      2 1 269.20
05/12/2025 16:36:54.596 1   1 270.00
      1 1 270.00
      1 1 270.00
05/12/2025 16:36:42.385 75   1 269.80
      75 1 269.80
      75 1 269.80
05/12/2025 16:21:42.652 4   1 270.20
      4 1 270.20
      4 1 270.20
05/12/2025 16:21:08.940 5   1 269.60
      5 1 269.60
      5 1 269.60
05/12/2025 16:17:37.631 1   1 271.20
      1 1 271.20
      1 1 271.20
05/12/2025 16:16:21.291 2   1 271.00
      2 1 271.00
      2 1 271.00
05/12/2025 16:13:19.923 8   1 271.00
      8 1 271.00
      8 1 271.00
05/12/2025 16:11:16.957 2   1 270.00
      2 1 270.00
      2 1 270.00
05/12/2025 16:08:29.455 3   1 269.60
      3 1 269.60
      3 1 269.60
05/12/2025 16:07:49.186 3   1 269.80
      3 1 269.80
      3 1 269.80
05/12/2025 16:05:35.864 17   1 270.00
      12 1 270.00
      4 1 270.00
      17 1 270.00
      1 1 270.00
05/12/2025 16:05:12.231 3   1 269.40
      3 1 269.40
      3 1 269.40
05/12/2025 16:04:54.953 6   1 269.00
      6 1 269.00
      6 1 269.00
05/12/2025 16:00:40.474 9   1 267.00
      9 1 267.00
      9 1 267.00
05/12/2025 16:00:30.896 3   1 267.40
      3 1 267.40
      3 1 267.40
05/12/2025 16:00:03.323 1   1 268.40
      1 1 268.40
      1 1 268.40
05/12/2025 16:00:01.406 1   1 269.20
      1 1 269.20
      1 1 269.20
05/12/2025 15:46:48.212 1   1 265.00
      1 1 265.00
      1 1 265.00
05/12/2025 15:45:24.448 1   1 264.00
      1 1 264.00
      1 1 264.00
05/12/2025 15:45:03.955 10   1 263.80
      10 1 263.80
      10 1 263.80
05/12/2025 15:44:01.166 1   1 262.40
      1 1 262.40
      1 1 262.40
05/12/2025 15:41:39.907 1   1 263.00
      1 1 263.00
      1 1 263.00
05/12/2025 15:39:25.269 1   1 265.40
      1 1 265.40
      1 1 265.40
05/12/2025 15:36:10.056 4   1 265.80
      4 1 265.80
      4 1 265.80
05/12/2025 15:35:40.543 4   1 267.00
      4 1 267.00
      4 1 267.00
05/12/2025 15:34:18.962 1   1 267.20
      1 1 267.20
      1 1 267.20
05/12/2025 15:33:48.381 13   1 267.40
      13 1 267.40
      13 1 267.40
05/12/2025 15:31:30.881 1   1 266.60
      1 1 266.60
      1 1 266.60
05/12/2025 15:16:40.605 2   1 261.00
      2 1 261.00
      2 1 261.00
05/12/2025 15:12:42.270 1   1 260.20
      1 1 260.20
      1 1 260.20
05/12/2025 15:10:30.496 5   1 259.80
      5 1 259.80
      5 1 259.80
05/12/2025 15:09:55.699 33   1 259.60
      33 1 259.60
      33 1 259.60
05/12/2025 15:09:07.265 10   1 259.80
      10 1 259.80
      10 1 259.80
05/12/2025 15:04:04.146 7   1 259.60
      7 1 259.60
      7 1 259.60
05/12/2025 15:03:04.862 1   1 259.80
      1 1 259.80
      1 1 259.80
05/12/2025 14:55:37.520 1   1 259.40
      1 1 259.40
      1 1 259.40
05/12/2025 14:53:02.508 1   1 258.40
      1 1 258.40
      1 1 258.40
05/12/2025 14:52:18.656 1   1 258.00
      1 1 258.00
      1 1 258.00
05/12/2025 14:51:04.069 8   1 257.20
      8 1 257.20
      8 1 257.20
05/12/2025 14:51:02.881 1   1 257.40
      1 1 257.40
      1 1 257.40
05/12/2025 14:42:14.264 1   1 259.00
      1 1 259.00
      1 1 259.00
05/12/2025 14:42:05.206 1   1 259.40
      1 1 259.40
      1 1 259.40
05/12/2025 14:38:16.808 10   1 260.00
      10 1 260.00
      10 1 260.00
05/12/2025 14:34:16.547 5   1 261.80
      5 1 261.80
      5 1 261.80
05/12/2025 14:33:10.866 1   1 261.80
      1 1 261.80
      1 1 261.80
05/12/2025 14:30:30.107 3   1 262.60
      3 1 262.60
      3 1 262.60
05/12/2025 14:29:56.894 2   1 263.00
      2 1 263.00
      2 1 263.00
05/12/2025 14:22:33.204 1   1 263.20
      1 1 263.20
      1 1 263.20
05/12/2025 14:21:10.729 1   1 263.60
      1 1 263.60
      1 1 263.60
05/12/2025 14:20:37.113 6   1 263.40
      6 1 263.40
      6 1 263.40
05/12/2025 14:13:12.805 3   1 264.00
      3 1 264.00
      3 1 264.00
05/12/2025 14:11:33.881 2   1 264.00
      2 1 264.00
      2 1 264.00
05/12/2025 14:06:06.638 1   1 264.00
      1 1 264.00
      1 1 264.00
05/12/2025 14:05:23.956 1   1 264.00
      1 1 264.00
      1 1 264.00
05/12/2025 13:58:55.131 3   1 263.60
      3 1 263.60
      3 1 263.60
05/12/2025 13:58:51.559 50   1 263.60
      50 1 263.60
      50 1 263.60
05/12/2025 13:54:29.577 1   1 263.60
      1 1 263.60
      1 1 263.60
05/12/2025 13:34:06.068 2   1 264.40
      2 1 264.40
      2 1 264.40
05/12/2025 13:28:30.440 1   1 264.20
      1 1 264.20
      1 1 264.20
05/12/2025 13:27:58.867 1   1 264.00
      1 1 264.00
      1 1 264.00
05/12/2025 13:23:14.585 1   1 263.60
      1 1 263.60
      1 1 263.60
05/12/2025 13:17:09.929 10   1 263.60
      10 1 263.60
      10 1 263.60
05/12/2025 13:14:09.797 9   1 264.20
      9 1 264.20
      9 1 264.20
05/12/2025 13:10:30.010 2   1 264.40
      2 1 264.40
      2 1 264.40
05/12/2025 13:07:46.281 2   1 264.40
      2 1 264.40
      2 1 264.40
05/12/2025 12:56:47.999 4   1 265.00
      4 1 265.00
      4 1 265.00
05/12/2025 12:53:17.599 2   1 265.00
      2 1 265.00
      2 1 265.00
05/12/2025 12:51:27.515 1   1 264.80
      1 1 264.80
      1 1 264.80
05/12/2025 12:48:27.743 16   1 264.80
      16 1 264.80
      16 1 264.80
05/12/2025 12:45:23.996 1   1 264.80
      1 1 264.80
      1 1 264.80
05/12/2025 12:44:38.091 1   1 264.80
      1 1 264.80
      1 1 264.80
05/12/2025 12:44:04.463 1   1 264.60
      1 1 264.60
      1 1 264.60
05/12/2025 12:42:36.428 1   1 264.80
      1 1 264.80
      1 1 264.80
05/12/2025 12:42:12.434 2   1 265.00
      2 1 265.00
      2 1 265.00
05/12/2025 12:32:29.458 25   1 265.00
      20 1 265.00
      25 1 265.00
      5 1 265.00
05/12/2025 12:31:50.444 2   1 264.60
      2 1 264.60
      2 1 264.60
05/12/2025 12:30:47.129 1   1 264.80
      1 1 264.80
      1 1 264.80
05/12/2025 12:06:33.945 381   1 264.20
      381 1 264.20
      381 1 264.20
05/12/2025 11:57:46.176 7   1 264.20
      7 1 264.20
      7 1 264.20
05/12/2025 11:57:45.419 5   1 264.20
      5 1 264.20
      5 1 264.20
05/12/2025 11:54:43.341 3   1 264.60
      3 1 264.60
      3 1 264.60
05/12/2025 11:54:33.494 1   1 264.40
      1 1 264.40
      1 1 264.40
05/12/2025 11:46:05.628 2   1 265.00
      2 1 265.00
      2 1 265.00
05/12/2025 11:45:35.781 80   1 264.80
      80 1 264.80
      80 1 264.80
05/12/2025 11:41:37.996 2   1 264.60
      2 1 264.60
      2 1 264.60
05/12/2025 11:40:00.350 3   1 265.00
      3 1 265.00
      3 1 265.00
05/12/2025 11:38:59.237 12   1 264.80
      12 1 264.80
      12 1 264.80
05/12/2025 11:38:08.932 1   1 264.80
      1 1 264.80
      1 1 264.80
05/12/2025 11:38:02.167 3   1 264.40
      3 1 264.40
      3 1 264.40
05/12/2025 11:37:49.825 10   1 265.00
      10 1 265.00
      10 1 265.00
05/12/2025 11:37:39.315 1   1 265.00
      1 1 265.00
      1 1 265.00
05/12/2025 10:39:06.362 1   1 264.00
      1 1 264.00
      1 1 264.00
05/12/2025 10:37:15.082 1   1 264.40
      1 1 264.40
      1 1 264.40
05/12/2025 10:36:46.670 3   1 264.20
      3 1 264.20
      3 1 264.20
05/12/2025 10:29:14.585 3   1 264.80
      3 1 264.80
      3 1 264.80
05/12/2025 10:25:09.639 2   1 264.20
      2 1 264.20
      2 1 264.20
05/12/2025 10:21:48.959 1   1 263.80
      1 1 263.80
      1 1 263.80
05/12/2025 10:19:29.375 3   1 263.80
      3 1 263.80
      3 1 263.80
05/12/2025 10:18:46.480 1   1 264.20
      1 1 264.20
      1 1 264.20
05/12/2025 10:12:56.918 12   1 264.20
      12 1 264.20
      12 1 264.20
05/12/2025 09:59:47.125 1   1 264.20
      1 1 264.20
      1 1 264.20
05/12/2025 09:52:11.649 2   1 264.40
      2 1 264.40
      2 1 264.40
05/12/2025 09:48:25.830 2   1 265.00
      2 1 265.00
      2 1 265.00
05/12/2025 09:36:25.726 47   1 264.40
      47 1 264.40
      47 1 264.40
05/12/2025 09:35:18.380 10   1 264.20
      10 1 264.20
      10 1 264.20
05/12/2025 09:35:15.202 4   1 264.20
      4 1 264.20
      4 1 264.20
05/12/2025 09:30:50.148 7   1 264.20
      7 1 264.20
      7 1 264.20
05/12/2025 09:30:07.093 3   1 264.40
      3 1 264.40
      3 1 264.40
05/12/2025 09:30:00.746 1   1 264.40
      1 1 264.40
      1 1 264.40
05/12/2025 09:25:19.471 2   1 264.80
      2 1 264.80
      2 1 264.80
05/12/2025 09:25:11.692 1   1 264.80
      1 1 264.80
      1 1 264.80
05/12/2025 09:23:21.725 1   1 264.60
      1 1 264.60
      1 1 264.60
05/12/2025 09:15:30.138 1   1 264.00
      1 1 264.00
      1 1 264.00
05/12/2025 09:14:31.560 1   1 264.00
      1 1 264.00
      1 1 264.00
05/12/2025 09:10:47.832 1   1 264.40
      1 1 264.40
      1 1 264.40
05/12/2025 08:52:45.284 2   1 262.80
      2 1 262.80
      2 1 262.80
05/12/2025 08:44:12.861 1   1 262.60
      1 1 262.60
      1 1 262.60
05/12/2025 08:27:51.728 1   1 262.40
      1 1 262.40
      1 1 262.40
05/12/2025 08:27:33.993 14   1 262.40
      14 1 262.40
      14 1 262.40
05/12/2025 08:18:06.364 16   1 262.60
      16 1 262.60
      16 1 262.60
05/12/2025 08:06:27.240 20   1 263.00
      20 1 263.00
      20 1 263.00
05/12/2025 08:06:10.693 1   1 262.80
      1 1 262.80
      1 1 262.80
05/12/2025 08:00:14.669 1   1 263.00
      1 1 263.00
      1 1 263.00
05/12/2025 07:57:30.641 4   1 263.00
      4 1 263.00
      4 1 263.00
05/12/2025 07:46:33.818 2   1 263.60
      2 1 263.60
      2 1 263.60
05/12/2025 07:32:32.338 46   1 260.40
      1 1 260.40
      20 1 260.40
      1 1 260.40
      1 1 260.40
      1 1 260.40
      3 1 260.40
      1 1 260.40
      5 1 260.40
      39 1 260.40
      20 1 260.40
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