iShsIV-Digital Security UC.ETF
- Information
- Last
- Buy
- Sell
117
114
8.586
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/12/2025 | 21:24:53.624 | 50 | 8.586 | |
| 50 | 8.586 | |||
| 50 | 8.586 | |||
| 03/12/2025 | 21:11:57.400 | 3 | 8.531 | |
| 3 | 8.531 | |||
| 3 | 8.531 | |||
| 03/12/2025 | 20:57:14.668 | 116 | 8.582 | |
| 116 | 8.582 | |||
| 116 | 8.582 | |||
| 03/12/2025 | 20:40:38.472 | 200 | 8.576 | |
| 200 | 8.576 | |||
| 200 | 8.576 | |||
| 03/12/2025 | 20:13:10.297 | 1 | 8.573 | |
| 1 | 8.573 | |||
| 1 | 8.573 | |||
| 03/12/2025 | 19:51:34.701 | 6 | 8.519 | |
| 6 | 8.519 | |||
| 6 | 8.519 | |||
| 03/12/2025 | 19:38:01.712 | 12 | 8.575 | |
| 12 | 8.575 | |||
| 12 | 8.575 | |||
| 03/12/2025 | 19:19:11.680 | 72 | 8.572 | |
| 72 | 8.572 | |||
| 72 | 8.572 | |||
| 03/12/2025 | 18:39:08.705 | 175 | 8.572 | |
| 175 | 8.572 | |||
| 175 | 8.572 | |||
| 03/12/2025 | 18:19:06.167 | 123 | 8.514 | |
| 123 | 8.514 | |||
| 123 | 8.514 | |||
| 03/12/2025 | 17:33:22.319 | 261 | 8.511 | |
| 261 | 8.511 | |||
| 261 | 8.511 | |||
| 03/12/2025 | 17:28:48.859 | 15 | 8.525 | |
| 15 | 8.525 | |||
| 15 | 8.525 | |||
| 03/12/2025 | 17:22:22.829 | 50 | 8.539 | |
| 50 | 8.539 | |||
| 50 | 8.539 | |||
| 03/12/2025 | 17:17:47.275 | 159 | 8.533 | |
| 159 | 8.533 | |||
| 159 | 8.533 | |||
| 03/12/2025 | 17:02:52.830 | 1 | 8.528 | |
| 1 | 8.528 | |||
| 1 | 8.528 | |||
| 03/12/2025 | 17:00:01.068 | 3 | 8.525 | |
| 3 | 8.525 | |||
| 3 | 8.525 | |||
| 03/12/2025 | 16:44:23.519 | 3 | 8.517 | |
| 3 | 8.517 | |||
| 3 | 8.517 | |||
| 03/12/2025 | 16:39:24.729 | 1 | 8.519 | |
| 1 | 8.519 | |||
| 1 | 8.519 | |||
| 03/12/2025 | 16:39:03.414 | 44 | 8.511 | |
| 44 | 8.511 | |||
| 44 | 8.511 | |||
| 03/12/2025 | 16:30:43.551 | 235 | 8.507 | |
| 235 | 8.507 | |||
| 235 | 8.507 | |||
| 03/12/2025 | 16:24:39.233 | 30 | 8.496 | |
| 30 | 8.496 | |||
| 30 | 8.496 | |||
| 03/12/2025 | 16:21:23.276 | 583 | 8.501 | |
| 583 | 8.501 | |||
| 583 | 8.501 | |||
| 03/12/2025 | 16:21:22.431 | 4 942 | 8.51 | |
| 4 942 | 8.51 | |||
| 4 942 | 8.51 | |||
| 03/12/2025 | 16:20:36.204 | 573 | 8.504 | |
| 573 | 8.504 | |||
| 573 | 8.504 | |||
| 03/12/2025 | 16:08:41.584 | 572 | 8.50 | |
| 572 | 8.50 | |||
| 572 | 8.50 | |||
| 03/12/2025 | 16:00:07.623 | 433 | 8.498 | |
| 433 | 8.498 | |||
| 433 | 8.498 | |||
| 03/12/2025 | 16:00:01.562 | 3 | 8.499 | |
| 3 | 8.499 | |||
| 3 | 8.499 | |||
| 03/12/2025 | 15:55:14.678 | 2 | 8.483 | |
| 2 | 8.483 | |||
| 2 | 8.483 | |||
| 03/12/2025 | 15:52:56.531 | 1 | 8.477 | |
| 1 | 8.477 | |||
| 1 | 8.477 | |||
| 03/12/2025 | 15:52:55.645 | 9 | 8.477 | |
| 9 | 8.477 | |||
| 9 | 8.477 | |||
| 03/12/2025 | 15:36:16.982 | 4 | 8.48 | |
| 4 | 8.48 | |||
| 4 | 8.48 | |||
| 03/12/2025 | 15:29:59.651 | 1 750 | 8.512 | |
| 1 750 | 8.512 | |||
| 1 750 | 8.512 | |||
| 03/12/2025 | 15:21:41.950 | 10 | 8.462 | |
| 10 | 8.462 | |||
| 10 | 8.462 | |||
| 03/12/2025 | 15:16:16.729 | 118 | 8.449 | |
| 118 | 8.449 | |||
| 118 | 8.449 | |||
| 03/12/2025 | 15:04:52.937 | 400 | 8.474 | |
| 400 | 8.474 | |||
| 400 | 8.474 | |||
| 03/12/2025 | 15:03:02.052 | 105 | 8.499 | |
| 105 | 8.499 | |||
| 30 | 8.499 | |||
| 15 | 8.499 | |||
| 60 | 8.499 | |||
| 03/12/2025 | 14:47:43.713 | 300 | 8.511 | |
| 300 | 8.511 | |||
| 300 | 8.511 | |||
| 03/12/2025 | 14:43:09.337 | 45 | 8.511 | |
| 45 | 8.511 | |||
| 45 | 8.511 | |||
| 03/12/2025 | 14:38:07.558 | 780 | 8.511 | |
| 780 | 8.511 | |||
| 780 | 8.511 | |||
| 03/12/2025 | 14:32:01.881 | 54 | 8.511 | |
| 54 | 8.511 | |||
| 54 | 8.511 | |||
| 03/12/2025 | 14:21:05.517 | 40 | 8.51 | |
| 40 | 8.51 | |||
| 40 | 8.51 | |||
| 03/12/2025 | 13:50:56.344 | 70 | 8.522 | |
| 70 | 8.522 | |||
| 70 | 8.522 | |||
| 03/12/2025 | 13:39:56.787 | 64 | 8.511 | |
| 64 | 8.511 | |||
| 64 | 8.511 | |||
| 03/12/2025 | 13:39:14.952 | 20 | 8.517 | |
| 20 | 8.517 | |||
| 20 | 8.517 | |||
| 03/12/2025 | 13:27:07.243 | 1 | 8.516 | |
| 1 | 8.516 | |||
| 1 | 8.516 | |||
| 03/12/2025 | 13:26:50.227 | 165 | 8.508 | |
| 165 | 8.508 | |||
| 165 | 8.508 | |||
| 03/12/2025 | 13:25:39.887 | 70 | 8.52 | |
| 70 | 8.52 | |||
| 70 | 8.52 | |||
| 03/12/2025 | 13:08:30.017 | 3 | 8.505 | |
| 3 | 8.505 | |||
| 3 | 8.505 | |||
| 03/12/2025 | 13:08:15.521 | 447 | 8.517 | |
| 447 | 8.517 | |||
| 447 | 8.517 | |||
| 03/12/2025 | 12:48:14.520 | 4 | 8.511 | |
| 4 | 8.511 | |||
| 4 | 8.511 | |||
| 03/12/2025 | 12:46:57.804 | 7 | 8.523 | |
| 7 | 8.523 | |||
| 7 | 8.523 | |||
| 03/12/2025 | 12:40:01.596 | 249 | 8.524 | |
| 249 | 8.524 | |||
| 249 | 8.524 | |||
| 03/12/2025 | 12:08:18.785 | 1 | 8.521 | |
| 1 | 8.521 | |||
| 1 | 8.521 | |||
| 03/12/2025 | 12:02:57.138 | 7 | 8.508 | |
| 7 | 8.508 | |||
| 7 | 8.508 | |||
| 03/12/2025 | 11:58:22.944 | 2 | 8.515 | |
| 2 | 8.515 | |||
| 2 | 8.515 | |||
| 03/12/2025 | 11:56:07.532 | 635 | 8.507 | |
| 635 | 8.507 | |||
| 635 | 8.507 | |||
| 03/12/2025 | 11:54:20.919 | 250 | 8.505 | |
| 250 | 8.505 | |||
| 250 | 8.505 | |||
| 03/12/2025 | 11:46:28.481 | 1 000 | 8.521 | |
| 1 000 | 8.521 | |||
| 1 000 | 8.521 | |||
| 03/12/2025 | 11:43:39.671 | 6 | 8.521 | |
| 6 | 8.521 | |||
| 6 | 8.521 | |||
| 03/12/2025 | 11:32:47.706 | 1 | 8.513 | |
| 1 | 8.513 | |||
| 1 | 8.513 | |||
| 03/12/2025 | 11:22:08.678 | 1 | 8.53 | |
| 1 | 8.53 | |||
| 1 | 8.53 | |||
| 03/12/2025 | 11:21:27.495 | 117 | 8.521 | |
| 117 | 8.521 | |||
| 117 | 8.521 | |||
| 03/12/2025 | 11:17:03.314 | 128 | 8.522 | |
| 128 | 8.522 | |||
| 128 | 8.522 | |||
| 03/12/2025 | 11:16:02.785 | 1 | 8.53 | |
| 1 | 8.53 | |||
| 1 | 8.53 | |||
| 03/12/2025 | 11:14:33.577 | 437 | 8.522 | |
| 437 | 8.522 | |||
| 437 | 8.522 | |||
| 03/12/2025 | 10:53:14.011 | 250 | 8.535 | |
| 250 | 8.535 | |||
| 250 | 8.535 | |||
| 03/12/2025 | 10:39:30.598 | 3 | 8.522 | |
| 3 | 8.522 | |||
| 3 | 8.522 | |||
| 03/12/2025 | 10:39:21.339 | 1 | 8.534 | |
| 1 | 8.534 | |||
| 1 | 8.534 | |||
| 03/12/2025 | 10:37:48.027 | 1 | 8.534 | |
| 1 | 8.534 | |||
| 1 | 8.534 | |||
| 03/12/2025 | 10:34:54.595 | 1 | 8.524 | |
| 1 | 8.524 | |||
| 1 | 8.524 | |||
| 03/12/2025 | 10:18:23.821 | 1 | 8.534 | |
| 1 | 8.534 | |||
| 1 | 8.534 | |||
| 03/12/2025 | 10:17:30.361 | 3 | 8.522 | |
| 3 | 8.522 | |||
| 3 | 8.522 | |||
| 03/12/2025 | 10:17:26.032 | 1 | 8.533 | |
| 1 | 8.533 | |||
| 1 | 8.533 | |||
| 03/12/2025 | 09:57:19.090 | 100 | 8.53 | |
| 50 | 8.53 | |||
| 100 | 8.53 | |||
| 50 | 8.53 | |||
| 03/12/2025 | 09:55:12.083 | 2 | 8.539 | |
| 2 | 8.539 | |||
| 2 | 8.539 | |||
| 03/12/2025 | 09:55:01.931 | 20 | 8.539 | |
| 20 | 8.539 | |||
| 20 | 8.539 | |||
| 03/12/2025 | 09:50:13.657 | 5 | 8.544 | |
| 5 | 8.544 | |||
| 5 | 8.544 | |||
| 03/12/2025 | 09:49:35.624 | 2 | 8.544 | |
| 2 | 8.544 | |||
| 2 | 8.544 | |||
| 03/12/2025 | 09:49:16.011 | 6 | 8.544 | |
| 6 | 8.544 | |||
| 6 | 8.544 | |||
| 03/12/2025 | 09:49:00.221 | 3 | 8.535 | |
| 3 | 8.535 | |||
| 3 | 8.535 | |||
| 03/12/2025 | 09:48:42.912 | 24 | 8.542 | |
| 24 | 8.542 | |||
| 24 | 8.542 | |||
| 03/12/2025 | 09:47:07.110 | 1 | 8.541 | |
| 1 | 8.541 | |||
| 1 | 8.541 | |||
| 03/12/2025 | 09:46:32.585 | 1 | 8.541 | |
| 1 | 8.541 | |||
| 1 | 8.541 | |||
| 03/12/2025 | 09:44:53.392 | 1 | 8.538 | |
| 1 | 8.538 | |||
| 1 | 8.538 | |||
| 03/12/2025 | 09:44:34.390 | 140 | 8.539 | |
| 140 | 8.539 | |||
| 140 | 8.539 | |||
| 03/12/2025 | 09:43:32.448 | 1 | 8.539 | |
| 1 | 8.539 | |||
| 1 | 8.539 | |||
| 03/12/2025 | 09:42:07.538 | 12 | 8.538 | |
| 12 | 8.538 | |||
| 12 | 8.538 | |||
| 03/12/2025 | 09:40:38.754 | 6 | 8.529 | |
| 6 | 8.529 | |||
| 6 | 8.529 | |||
| 03/12/2025 | 09:39:30.333 | 3 | 8.526 | |
| 3 | 8.526 | |||
| 3 | 8.526 | |||
| 03/12/2025 | 09:39:03.586 | 1 | 8.529 | |
| 1 | 8.529 | |||
| 1 | 8.529 | |||
| 03/12/2025 | 09:39:02.885 | 1 | 8.529 | |
| 1 | 8.529 | |||
| 1 | 8.529 | |||
| 03/12/2025 | 09:37:37.744 | 2 | 8.535 | |
| 2 | 8.535 | |||
| 2 | 8.535 | |||
| 03/12/2025 | 09:37:03.039 | 1 | 8.535 | |
| 1 | 8.535 | |||
| 1 | 8.535 | |||
| 03/12/2025 | 09:25:07.355 | 1 | 8.537 | |
| 1 | 8.537 | |||
| 1 | 8.537 | |||
| 03/12/2025 | 09:23:30.116 | 3 | 8.528 | |
| 3 | 8.528 | |||
| 3 | 8.528 | |||
| 03/12/2025 | 09:23:03.548 | 1 | 8.535 | |
| 1 | 8.535 | |||
| 1 | 8.535 | |||
| 03/12/2025 | 09:22:04.489 | 1 | 8.537 | |
| 1 | 8.537 | |||
| 1 | 8.537 | |||
| 03/12/2025 | 09:21:17.503 | 2 | 8.538 | |
| 2 | 8.538 | |||
| 2 | 8.538 | |||
| 03/12/2025 | 09:21:14.781 | 15 | 8.538 | |
| 15 | 8.538 | |||
| 15 | 8.538 | |||
| 03/12/2025 | 09:19:08.360 | 118 | 8.524 | |
| 118 | 8.524 | |||
| 118 | 8.524 | |||
| 03/12/2025 | 09:17:02.085 | 2 | 8.527 | |
| 2 | 8.527 | |||
| 2 | 8.527 | |||
| 03/12/2025 | 09:16:00.219 | 3 | 8.53 | |
| 3 | 8.53 | |||
| 3 | 8.53 | |||
| 03/12/2025 | 09:15:43.317 | 2 | 8.543 | |
| 2 | 8.543 | |||
| 2 | 8.543 | |||
| 03/12/2025 | 09:15:38.588 | 3 | 8.542 | |
| 3 | 8.542 | |||
| 3 | 8.542 | |||
| 03/12/2025 | 09:12:32.894 | 1 | 8.543 | |
| 1 | 8.543 | |||
| 1 | 8.543 | |||
| 03/12/2025 | 09:10:36.672 | 2 | 8.545 | |
| 2 | 8.545 | |||
| 2 | 8.545 | |||
| 03/12/2025 | 09:10:31.441 | 3 | 8.531 | |
| 3 | 8.531 | |||
| 3 | 8.531 | |||
| 03/12/2025 | 09:10:12.023 | 2 | 8.545 | |
| 2 | 8.545 | |||
| 2 | 8.545 | |||
| 03/12/2025 | 09:05:39.638 | 1 | 8.548 | |
| 1 | 8.548 | |||
| 1 | 8.548 | |||
| 03/12/2025 | 09:05:15.892 | 1 | 8.552 | |
| 1 | 8.552 | |||
| 1 | 8.552 | |||
| 03/12/2025 | 09:05:07.873 | 19 | 8.535 | |
| 19 | 8.535 | |||
| 18 | 8.535 | |||
| 1 | 8.535 | |||
| 03/12/2025 | 08:43:30.861 | 5 | 8.654 | |
| 5 | 8.654 | |||
| 5 | 8.654 | |||
| 03/12/2025 | 08:00:17.425 | 6 | 8.652 | |
| 6 | 8.652 | |||
| 6 | 8.652 | |||
| 03/12/2025 | 07:36:19.204 | 14 | 8.546 | |
| 14 | 8.546 | |||
| 14 | 8.546 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
03/12/2025 @ 22:00:00
Last Update:
03/12/2025 @ 22:00:00
