VanEck Semiconductor UC.ETF

428

351

50.04

       

Date Time Volume Order Volume Price
24/11/2025 21:59:00.859 1   50.04
      1 50.04
      1 50.04
24/11/2025 21:56:47.041 1   50.29
      1 50.29
      1 50.29
24/11/2025 21:47:24.925 20   50.32
      20 50.32
      20 50.32
24/11/2025 21:45:05.164 39   50.17
      39 50.17
      39 50.17
24/11/2025 21:45:03.845 1   50.16
      1 50.16
      1 50.16
24/11/2025 21:44:01.656 1   50.14
      1 50.14
      1 50.14
24/11/2025 21:24:16.040 400   50.05
      5 50.05
      2 50.05
      393 50.05
      400 50.05
24/11/2025 21:14:01.205 4   50.22
      4 50.22
      4 50.22
24/11/2025 21:00:29.099 200   50.08
      200 50.08
      200 50.08
24/11/2025 20:52:29.772 163   49.89
      163 49.89
      163 49.89
24/11/2025 20:52:29.710 22   49.89
      22 49.89
      22 49.89
24/11/2025 20:51:25.738 80   50.10
      80 50.10
      80 50.10
24/11/2025 20:50:49.986 6   50.13
      6 50.13
      6 50.13
24/11/2025 20:37:58.894 12   50.04
      12 50.04
      12 50.04
24/11/2025 20:32:29.628 9   50.17
      9 50.17
      9 50.17
24/11/2025 20:30:31.154 5   50.24
      5 50.24
      5 50.24
24/11/2025 20:22:49.113 40   50.26
      40 50.26
      40 50.26
24/11/2025 20:19:59.958 74   50.12
      26 50.12
      23 50.12
      25 50.12
      74 50.12
24/11/2025 20:17:37.772 1   50.29
      1 50.29
      1 50.29
24/11/2025 20:15:27.619 5   50.27
      5 50.27
      5 50.27
24/11/2025 20:14:14.327 10   50.27
      10 50.27
      10 50.27
24/11/2025 20:03:51.837 1   50.23
      1 50.23
      1 50.23
24/11/2025 19:55:38.958 10   50.23
      10 50.23
      10 50.23
24/11/2025 19:55:34.452 6   50.25
      6 50.25
      6 50.25
24/11/2025 19:50:22.543 100   50.27
      100 50.27
      100 50.27
24/11/2025 19:48:49.892 11   50.29
      11 50.29
      11 50.29
24/11/2025 19:44:43.239 50   50.29
      50 50.29
      50 50.29
24/11/2025 19:44:19.879 30   50.29
      30 50.29
      30 50.29
24/11/2025 19:37:27.116 19   50.14
      19 50.14
      19 50.14
24/11/2025 19:33:38.487 1   50.35
      1 50.35
      1 50.35
24/11/2025 19:32:02.365 2   50.32
      2 50.32
      2 50.32
24/11/2025 19:22:55.163 485   50.09
      485 50.09
      485 50.09
24/11/2025 19:21:22.634 100   50.12
      100 50.12
      100 50.12
24/11/2025 19:17:16.290 11   50.29
      11 50.29
      11 50.29
24/11/2025 19:15:42.275 60   50.32
      60 50.32
      60 50.32
24/11/2025 19:15:14.308 10   50.32
      10 50.32
      10 50.32
24/11/2025 19:11:33.323 300   50.28
      300 50.28
      300 50.28
24/11/2025 19:02:51.566 68   50.10
      68 50.10
      68 50.10
24/11/2025 18:53:27.192 18   50.09
      18 50.09
      15 50.09
      3 50.09
24/11/2025 18:52:11.000 400   50.28
      325 50.28
      75 50.28
      400 50.28
24/11/2025 18:49:22.126 3   50.28
      3 50.28
      3 50.28
24/11/2025 18:47:35.361 209   50.10
      209 50.10
      209 50.10
24/11/2025 18:46:20.637 1   50.28
      1 50.28
      1 50.28
24/11/2025 18:44:00.872 3   50.24
      3 50.24
      3 50.24
24/11/2025 18:42:32.711 15   50.06
      15 50.06
      15 50.06
24/11/2025 18:42:27.553 1   50.26
      1 50.26
      1 50.26
24/11/2025 18:40:24.296 1   50.29
      1 50.29
      1 50.29
24/11/2025 18:34:17.827 13   50.18
      13 50.18
      13 50.18
24/11/2025 18:32:08.155 25   50.17
      25 50.17
      25 50.17
24/11/2025 18:30:17.361 96   50.18
      96 50.18
      71 50.18
      15 50.18
      10 50.18
24/11/2025 18:24:14.232 5   50.07
      5 50.07
      1 50.07
      4 50.07
24/11/2025 18:10:39.858 4   50.07
      4 50.07
      4 50.07
24/11/2025 18:06:53.925 1   50.04
      1 50.04
      1 50.04
24/11/2025 18:06:25.228 300   49.865
      300 49.865
      225 49.865
      75 49.865
24/11/2025 18:02:21.555 1   50.11
      1 50.11
      1 50.11
24/11/2025 18:02:20.464 1   50.11
      1 50.11
      1 50.11
24/11/2025 17:58:40.215 350   49.875
      350 49.875
      350 49.875
24/11/2025 17:49:34.454 7   49.985
      7 49.985
      7 49.985
24/11/2025 17:47:59.525 47   50.19
      47 50.19
      47 50.19
24/11/2025 17:46:12.586 80   50.21
      80 50.21
      80 50.21
24/11/2025 17:45:44.840 2   50.01
      2 50.01
      2 50.01
24/11/2025 17:44:33.720 246   50.00
      246 50.00
      246 50.00
24/11/2025 17:44:31.122 484   50.00
      484 50.00
      484 50.00
24/11/2025 17:44:12.975 50   50.00
      50 50.00
      50 50.00
24/11/2025 17:43:14.510 85   49.95
      85 49.95
      85 49.95
24/11/2025 17:39:33.969 5   49.895
      5 49.895
      5 49.895
24/11/2025 17:38:36.334 20   50.00
      20 50.00
      20 50.00
24/11/2025 17:31:29.668 50   50.14
      50 50.14
      50 50.14
24/11/2025 17:26:12.561 2   50.03
      2 50.03
      2 50.03
24/11/2025 17:23:12.425 3   50.04
      3 50.04
      3 50.04
24/11/2025 17:21:59.723 11   50.01
      11 50.01
      11 50.01
24/11/2025 17:21:42.506 3   50.01
      3 50.01
      3 50.01
24/11/2025 17:21:31.464 30   50.02
      30 50.02
      30 50.02
24/11/2025 17:21:21.853 11   50.03
      11 50.03
      11 50.03
24/11/2025 17:19:14.441 2   50.02
      2 50.02
      2 50.02
24/11/2025 17:18:43.896 260   50.01
      260 50.01
      260 50.01
24/11/2025 17:18:33.043 40   49.995
      40 49.995
      40 49.995
24/11/2025 17:16:43.769 201   50.02
      201 50.02
      201 50.02
24/11/2025 17:14:14.534 1   50.01
      1 50.01
      1 50.01
24/11/2025 17:13:40.483 25   50.00
      25 50.00
      25 50.00
24/11/2025 17:11:22.764 20   50.00
      20 50.00
      20 50.00
24/11/2025 17:11:22.259 50   50.00
      50 50.00
      50 50.00
24/11/2025 17:09:40.169 595   50.00
      500 50.00
      95 50.00
      595 50.00
24/11/2025 17:05:37.295 20   49.905
      20 49.905
      20 49.905
24/11/2025 17:04:27.180 30   49.905
      30 49.905
      30 49.905
24/11/2025 17:04:17.835 21   49.89
      21 49.89
      21 49.89
24/11/2025 17:02:45.442 30   49.80
      30 49.80
      30 49.80
24/11/2025 17:00:10.292 13   49.75
      13 49.75
      13 49.75
24/11/2025 16:58:56.895 3   49.665
      3 49.665
      3 49.665
24/11/2025 16:52:44.266 50   49.72
      50 49.72
      50 49.72
24/11/2025 16:51:59.808 203   49.745
      203 49.745
      203 49.745
24/11/2025 16:46:51.476 35   49.685
      35 49.685
      35 49.685
24/11/2025 16:43:30.197 1   49.685
      1 49.685
      1 49.685
24/11/2025 16:43:20.964 1   49.685
      1 49.685
      1 49.685
24/11/2025 16:41:56.733 3   49.69
      3 49.69
      3 49.69
24/11/2025 16:41:20.491 5   49.625
      5 49.625
      5 49.625
24/11/2025 16:38:54.436 2   49.60
      2 49.60
      2 49.60
24/11/2025 16:30:04.213 20   49.56
      20 49.56
      20 49.56
24/11/2025 16:27:29.699 60   49.53
      60 49.53
      60 49.53
24/11/2025 16:24:50.859 2   49.40
      2 49.40
      2 49.40
24/11/2025 16:24:38.820 7   49.405
      7 49.405
      7 49.405
24/11/2025 16:20:39.890 1   49.485
      1 49.485
      1 49.485
24/11/2025 16:20:28.057 2   49.46
      2 49.46
      2 49.46
24/11/2025 16:20:18.178 10   49.45
      10 49.45
      10 49.45
24/11/2025 16:18:45.315 2   49.45
      2 49.45
      2 49.45
24/11/2025 16:13:43.981 1   49.455
      1 49.455
      1 49.455
24/11/2025 16:13:02.689 1   49.47
      1 49.47
      1 49.47
24/11/2025 16:12:13.138 100   49.34
      100 49.34
      100 49.34
24/11/2025 16:11:47.779 50   49.365
      50 49.365
      50 49.365
24/11/2025 16:09:46.390 100   49.475
      100 49.475
      100 49.475
24/11/2025 16:08:23.439 300   49.51
      300 49.51
      300 49.51
24/11/2025 16:08:02.103 90   49.535
      90 49.535
      90 49.535
24/11/2025 16:07:25.395 80   49.57
      80 49.57
      80 49.57
24/11/2025 16:04:51.044 11   49.62
      11 49.62
      11 49.62
24/11/2025 16:02:42.358 10   49.55
      10 49.55
      10 49.55
24/11/2025 16:01:48.491 100   49.495
      100 49.495
      100 49.495
24/11/2025 16:01:46.238 101   49.505
      101 49.505
      101 49.505
24/11/2025 16:01:23.428 30   49.535
      30 49.535
      30 49.535
24/11/2025 16:01:12.305 50   49.52
      50 49.52
      50 49.52
24/11/2025 16:00:11.828 202   49.50
      202 49.50
      202 49.50
24/11/2025 16:00:10.734 3   49.49
      3 49.49
      3 49.49
24/11/2025 16:00:04.780 14   49.49
      14 49.49
      14 49.49
24/11/2025 16:00:02.613 30   49.45
      30 49.45
      30 49.45
24/11/2025 16:00:01.349 6   49.49
      6 49.49
      6 49.49
24/11/2025 16:00:01.157 3   49.49
      3 49.49
      3 49.49
24/11/2025 15:59:59.408 90   49.40
      90 49.40
      90 49.40
24/11/2025 15:57:02.951 20   49.295
      20 49.295
      20 49.295
24/11/2025 15:55:35.001 49   49.245
      49 49.245
      49 49.245
24/11/2025 15:55:27.889 87   49.21
      87 49.21
      87 49.21
24/11/2025 15:54:38.114 3   49.31
      3 49.31
      3 49.31
24/11/2025 15:54:27.171 13   49.30
      13 49.30
      13 49.30
24/11/2025 15:53:16.200 25   49.305
      25 49.305
      25 49.305
24/11/2025 15:52:49.557 50   49.345
      50 49.345
      50 49.345
24/11/2025 15:50:46.886 60   49.115
      60 49.115
      60 49.115
24/11/2025 15:50:04.198 2   49.255
      2 49.255
      2 49.255
24/11/2025 15:47:37.128 60   49.335
      60 49.335
      60 49.335
24/11/2025 15:46:44.710 4   49.205
      4 49.205
      4 49.205
24/11/2025 15:46:21.596 22   49.225
      22 49.225
      22 49.225
24/11/2025 15:46:04.830 31   49.175
      31 49.175
      31 49.175
24/11/2025 15:43:26.081 70   49.12
      70 49.12
      70 49.12
24/11/2025 15:38:29.051 2   49.145
      2 49.145
      2 49.145
24/11/2025 15:37:19.502 15   49.15
      15 49.15
      15 49.15
24/11/2025 15:37:04.642 1 506   49.155
      1 506 49.155
      1 445 49.155
      61 49.155
24/11/2025 15:36:18.700 100   49.135
      100 49.135
      100 49.135
24/11/2025 15:35:45.337 100   49.17
      100 49.17
      100 49.17
24/11/2025 15:34:18.220 160   49.00
      60 49.00
      100 49.00
      160 49.00
24/11/2025 15:32:41.801 94   48.88
      94 48.88
      94 48.88
24/11/2025 15:31:04.777 125   48.63
      125 48.63
      125 48.63
24/11/2025 15:30:10.879 3   48.58
      3 48.58
      3 48.58
24/11/2025 15:22:36.724 12   48.56
      12 48.56
      12 48.56
24/11/2025 15:12:56.906 18   48.535
      18 48.535
      18 48.535
24/11/2025 15:12:21.449 25   48.555
      25 48.555
      25 48.555
24/11/2025 15:10:15.725 20   48.505
      20 48.505
      20 48.505
24/11/2025 15:03:22.655 20   48.475
      20 48.475
      20 48.475
24/11/2025 15:03:05.318 5   48.48
      5 48.48
      5 48.48
24/11/2025 15:01:33.519 100   48.445
      100 48.445
      100 48.445
24/11/2025 14:57:39.639 290   48.48
      290 48.48
      240 48.48
      50 48.48
24/11/2025 14:57:09.814 700   48.48
      700 48.48
      700 48.48
24/11/2025 14:56:41.138 2   48.50
      2 48.50
      2 48.50
24/11/2025 14:50:29.472 8   48.50
      8 48.50
      8 48.50
24/11/2025 14:48:02.604 55   48.53
      55 48.53
      55 48.53
24/11/2025 14:43:02.285 1   48.565
      1 48.565
      1 48.565
24/11/2025 14:42:03.915 5   48.56
      5 48.56
      5 48.56
24/11/2025 14:38:48.348 30   48.545
      30 48.545
      30 48.545
24/11/2025 14:30:48.970 9   48.53
      9 48.53
      9 48.53
24/11/2025 14:29:58.267 1   48.535
      1 48.535
      1 48.535
24/11/2025 14:28:39.004 165   48.545
      165 48.545
      165 48.545
24/11/2025 14:27:03.126 100   48.58
      100 48.58
      100 48.58
24/11/2025 14:26:19.091 15   48.55
      15 48.55
      15 48.55
24/11/2025 14:24:57.877 20   48.53
      20 48.53
      20 48.53
24/11/2025 14:23:39.369 5   48.50
      5 48.50
      5 48.50
24/11/2025 14:22:47.614 10   48.53
      10 48.53
      10 48.53
24/11/2025 14:21:41.755 8   48.52
      8 48.52
      8 48.52
24/11/2025 14:18:53.963 73   48.525
      73 48.525
      73 48.525
24/11/2025 14:17:28.030 110   48.495
      110 48.495
      110 48.495
24/11/2025 14:17:16.361 20   48.50
      20 48.50
      20 48.50
24/11/2025 14:16:55.924 188   48.53
      188 48.53
      188 48.53
24/11/2025 14:15:42.861 520   48.535
      520 48.535
      520 48.535
24/11/2025 14:11:38.350 50   48.50
      50 48.50
      50 48.50
24/11/2025 14:10:40.393 60   48.50
      60 48.50
      60 48.50
24/11/2025 14:10:30.798 100   48.505
      100 48.505
      53 48.505
      47 48.505
24/11/2025 14:09:32.469 40   48.47
      40 48.47
      40 48.47
24/11/2025 14:08:31.116 3   48.465
      3 48.465
      3 48.465
24/11/2025 14:05:49.256 1   48.445
      1 48.445
      1 48.445
24/11/2025 14:04:51.865 6   48.405
      6 48.405
      6 48.405
24/11/2025 14:04:31.511 3   48.445
      3 48.445
      3 48.445
24/11/2025 14:02:40.113 4   48.425
      4 48.425
      4 48.425
24/11/2025 14:00:34.064 4   48.40
      4 48.40
      4 48.40
24/11/2025 13:59:44.540 20   48.41
      20 48.41
      20 48.41
24/11/2025 13:53:15.940 150   48.35
      150 48.35
      150 48.35
24/11/2025 13:52:43.990 47   48.355
      47 48.355
      47 48.355
24/11/2025 13:51:57.052 2   48.365
      2 48.365
      2 48.365
24/11/2025 13:45:46.205 30   48.315
      30 48.315
      30 48.315
24/11/2025 13:43:40.739 5   48.335
      5 48.335
      5 48.335
24/11/2025 13:40:28.480 10   48.31
      10 48.31
      10 48.31
24/11/2025 13:39:31.441 11   48.325
      11 48.325
      11 48.325
24/11/2025 13:37:33.477 16   48.30
      16 48.30
      16 48.30
24/11/2025 13:28:49.817 5   48.35
      5 48.35
      5 48.35
24/11/2025 13:28:28.870 82   48.34
      82 48.34
      82 48.34
24/11/2025 13:27:07.453 6   48.28
      6 48.28
      6 48.28
24/11/2025 13:23:53.026 40   48.235
      40 48.235
      40 48.235
24/11/2025 13:23:41.615 3   48.265
      3 48.265
      3 48.265
24/11/2025 13:20:49.086 8   48.205
      8 48.205
      8 48.205
24/11/2025 13:17:35.241 8   48.24
      8 48.24
      8 48.24
24/11/2025 13:12:53.082 15   48.195
      3 48.195
      12 48.195
      15 48.195
24/11/2025 13:08:16.449 61   48.295
      61 48.295
      61 48.295
24/11/2025 13:06:53.053 7   48.25
      7 48.25
      7 48.25
24/11/2025 13:04:19.311 8   48.245
      8 48.245
      8 48.245
24/11/2025 13:03:37.389 7   48.245
      7 48.245
      7 48.245
24/11/2025 13:01:57.773 8   48.245
      8 48.245
      8 48.245
24/11/2025 13:01:34.974 2   48.24
      2 48.24
      2 48.24
24/11/2025 13:00:08.334 5   48.24
      5 48.24
      5 48.24
24/11/2025 12:52:36.812 1   48.25
      1 48.25
      1 48.25
24/11/2025 12:50:04.869 87   48.20
      87 48.20
      87 48.20
24/11/2025 12:47:26.842 22   48.15
      22 48.15
      22 48.15
24/11/2025 12:47:09.608 3   48.15
      3 48.15
      3 48.15
24/11/2025 12:46:39.117 1   48.195
      1 48.195
      1 48.195
24/11/2025 12:45:56.962 1   48.195
      1 48.195
      1 48.195
24/11/2025 12:45:25.908 2   48.215
      2 48.215
      2 48.215
24/11/2025 12:43:59.050 1   48.16
      1 48.16
      1 48.16
24/11/2025 12:40:29.455 30   48.15
      30 48.15
      30 48.15
24/11/2025 12:40:26.694 13   48.11
      13 48.11
      13 48.11
24/11/2025 12:40:13.905 18   48.145
      18 48.145
      18 48.145
24/11/2025 12:38:42.838 1   48.17
      1 48.17
      1 48.17
24/11/2025 12:35:22.541 1   48.145
      1 48.145
      1 48.145
24/11/2025 12:33:59.466 50   48.15
      50 48.15
      50 48.15
24/11/2025 12:33:32.084 4   48.15
      4 48.15
      4 48.15
24/11/2025 12:33:11.018 25   48.155
      25 48.155
      25 48.155
24/11/2025 12:30:34.326 11   48.16
      11 48.16
      11 48.16
24/11/2025 12:28:34.625 40   48.105
      40 48.105
      40 48.105
24/11/2025 12:25:59.590 10   48.155
      10 48.155
      10 48.155
24/11/2025 12:20:59.043 1   48.235
      1 48.235
      1 48.235
24/11/2025 12:18:16.846 1   48.19
      1 48.19
      1 48.19
24/11/2025 12:16:29.866 4   48.165
      4 48.165
      4 48.165
24/11/2025 12:10:28.466 5   48.155
      5 48.155
      5 48.155
24/11/2025 12:08:09.789 10   48.185
      10 48.185
      10 48.185
24/11/2025 12:02:02.054 1   48.195
      1 48.195
      1 48.195
24/11/2025 11:57:10.969 2   48.23
      2 48.23
      2 48.23
24/11/2025 11:54:32.380 1   48.185
      1 48.185
      1 48.185
24/11/2025 11:54:17.326 20   48.19
      20 48.19
      20 48.19
24/11/2025 11:51:56.083 2   48.23
      2 48.23
      2 48.23
24/11/2025 11:49:38.051 62   48.23
      62 48.23
      62 48.23
24/11/2025 11:49:04.645 60   48.21
      60 48.21
      60 48.21
24/11/2025 11:48:35.302 4   48.22
      4 48.22
      4 48.22
24/11/2025 11:48:12.838 18   48.205
      18 48.205
      18 48.205
24/11/2025 11:47:44.516 8   48.23
      8 48.23
      8 48.23
24/11/2025 11:45:00.596 500   48.235
      500 48.235
      500 48.235
24/11/2025 11:43:59.073 65   48.22
      65 48.22
      65 48.22
24/11/2025 11:42:35.903 59   48.215
      59 48.215
      59 48.215
24/11/2025 11:35:05.280 2   48.12
      2 48.12
      2 48.12
24/11/2025 11:35:05.166 21   48.125
      10 48.125
      10 48.125
      21 48.125
      1 48.125
24/11/2025 11:33:00.985 206   48.185
      206 48.185
      206 48.185
24/11/2025 11:33:00.773 700   48.185
      700 48.185
      700 48.185
24/11/2025 11:32:46.264 700   48.19
      700 48.19
      700 48.19
24/11/2025 11:25:58.835 6   48.23
      6 48.23
      6 48.23
24/11/2025 11:25:08.154 10   48.20
      10 48.20
      10 48.20
24/11/2025 11:19:23.858 102   48.205
      102 48.205
      102 48.205
24/11/2025 11:18:41.551 10   48.245
      10 48.245
      10 48.245
24/11/2025 11:14:09.937 1   48.20
      1 48.20
      1 48.20
24/11/2025 11:12:11.933 7   48.26
      7 48.26
      7 48.26
24/11/2025 11:11:41.341 1   48.265
      1 48.265
      1 48.265
24/11/2025 11:02:07.926 20   48.325
      20 48.325
      20 48.325
24/11/2025 11:00:48.381 2   48.295
      2 48.295
      2 48.295
24/11/2025 10:57:31.591 8   48.325
      8 48.325
      8 48.325
24/11/2025 10:55:09.960 2   48.315
      2 48.315
      2 48.315
24/11/2025 10:43:52.049 35   48.225
      35 48.225
      35 48.225
24/11/2025 10:41:01.660 30   48.215
      30 48.215
      30 48.215
24/11/2025 10:40:12.905 68   48.245
      68 48.245
      68 48.245
24/11/2025 10:38:23.494 100   48.27
      100 48.27
      100 48.27
24/11/2025 10:35:18.488 180   48.225
      2 48.225
      178 48.225
      180 48.225
24/11/2025 10:31:14.893 15   48.23
      15 48.23
      15 48.23
24/11/2025 10:30:44.791 1   48.19
      1 48.19
      1 48.19
24/11/2025 10:30:43.517 13   48.195
      13 48.195
      13 48.195
24/11/2025 10:29:03.882 500   48.20
      500 48.20
      500 48.20
24/11/2025 10:27:59.212 82   48.225
      82 48.225
      82 48.225
24/11/2025 10:27:38.401 333   48.20
      333 48.20
      21 48.20
      2 48.20
      310 48.20
24/11/2025 10:26:28.549 4   48.235
      4 48.235
      4 48.235
24/11/2025 10:26:01.984 80   48.25
      30 48.25
      10 48.25
      40 48.25
      80 48.25
24/11/2025 10:25:38.752 20   48.30
      20 48.30
      20 48.30
24/11/2025 10:24:49.799 50   48.40
      50 48.40
      50 48.40
24/11/2025 10:23:46.923 1   48.355
      1 48.355
      1 48.355
24/11/2025 10:23:09.948 10   48.40
      10 48.40
      10 48.40
24/11/2025 10:22:58.031 20   48.415
      20 48.415
      20 48.415
24/11/2025 10:19:59.052 355   48.465
      355 48.465
      355 48.465
24/11/2025 10:19:58.768 700   48.465
      700 48.465
      700 48.465
24/11/2025 10:19:58.581 725   48.465
      25 48.465
      725 48.465
      700 48.465
24/11/2025 10:19:04.611 720   48.475
      700 48.475
      720 48.475
      20 48.475
24/11/2025 10:16:30.812 5   48.555
      5 48.555
      5 48.555
24/11/2025 10:13:54.974 75   48.54
      75 48.54
      75 48.54
24/11/2025 10:13:09.295 6   48.58
      6 48.58
      6 48.58
24/11/2025 10:09:05.912 5   48.625
      5 48.625
      5 48.625
24/11/2025 10:07:08.709 50   48.68
      50 48.68
      50 48.68
24/11/2025 10:06:19.871 5   48.685
      5 48.685
      5 48.685
24/11/2025 10:06:03.076 22   48.67
      22 48.67
      22 48.67
24/11/2025 10:04:43.187 185   48.645
      185 48.645
      185 48.645
24/11/2025 10:02:49.721 1   48.66
      1 48.66
      1 48.66
24/11/2025 10:00:21.012 10   48.645
      10 48.645
      10 48.645
24/11/2025 09:59:43.354 3   48.62
      3 48.62
      3 48.62
24/11/2025 09:58:51.111 5   48.65
      5 48.65
      5 48.65
24/11/2025 09:58:18.057 3   48.66
      3 48.66
      3 48.66
24/11/2025 09:55:28.978 41   48.655
      41 48.655
      41 48.655
24/11/2025 09:54:42.894 1   48.615
      1 48.615
      1 48.615
24/11/2025 09:49:45.939 30   48.64
      30 48.64
      30 48.64
24/11/2025 09:46:14.245 2   48.645
      2 48.645
      2 48.645
24/11/2025 09:45:03.940 1   48.65
      1 48.65
      1 48.65
24/11/2025 09:44:19.217 200   48.645
      200 48.645
      200 48.645
24/11/2025 09:44:16.515 130   48.65
      130 48.65
      130 48.65
24/11/2025 09:43:48.902 1   48.66
      1 48.66
      1 48.66
24/11/2025 09:43:32.682 25   48.645
      25 48.645
      25 48.645
24/11/2025 09:43:13.022 31   48.645
      31 48.645
      31 48.645
24/11/2025 09:42:55.711 6   48.665
      6 48.665
      6 48.665
24/11/2025 09:40:29.457 3   48.64
      3 48.64
      3 48.64
24/11/2025 09:38:56.115 10   48.625
      10 48.625
      10 48.625
24/11/2025 09:38:22.345 68   48.62
      68 48.62
      68 48.62
24/11/2025 09:36:25.133 13   48.61
      13 48.61
      13 48.61
24/11/2025 09:30:56.625 48   48.62
      4 48.62
      44 48.62
      48 48.62
24/11/2025 09:30:30.156 892   48.615
      892 48.615
      892 48.615
24/11/2025 09:30:21.378 2   48.61
      2 48.61
      2 48.61
24/11/2025 09:29:12.307 2   48.62
      2 48.62
      2 48.62
24/11/2025 09:28:57.120 200   48.625
      200 48.625
      200 48.625
24/11/2025 09:26:31.768 25   48.61
      25 48.61
      25 48.61
24/11/2025 09:19:34.442 1   48.62
      1 48.62
      1 48.62
24/11/2025 09:16:15.849 13   48.545
      13 48.545
      13 48.545
24/11/2025 09:16:12.916 3   48.575
      3 48.575
      3 48.575
24/11/2025 09:14:31.380 1   48.545
      1 48.545
      1 48.545

       

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