iShsVII-Core S&P 500 UCITS ETF

271

244

442.23

Date Time Volume Order Volume Price
01/12/2023 18:06:04.447 110   442.23
      110 442.23
      110 442.23
01/12/2023 18:05:41.415 6   442.00
      1 442.00
      6 442.00
      2 442.00
      3 442.00
01/12/2023 18:04:10.291 7   441.87
      7 441.87
      7 441.87
01/12/2023 17:56:54.861 1   441.95
      1 441.95
      1 441.95
01/12/2023 17:56:49.456 2   441.76
      2 441.76
      2 441.76
01/12/2023 17:50:24.197 3   441.25
      3 441.25
      3 441.25
01/12/2023 17:46:37.921 4   441.34
      4 441.34
      4 441.34
01/12/2023 17:45:00.495 1   441.59
      1 441.59
      1 441.59
01/12/2023 17:39:16.119 1   441.07
      1 441.07
      1 441.07
01/12/2023 17:33:40.906 104   441.32
      104 441.32
      104 441.32
01/12/2023 17:23:41.737 10   440.90
      10 440.90
      10 440.90
01/12/2023 17:22:24.011 28   440.98
      28 440.98
      28 440.98
01/12/2023 17:19:08.136 3   441.23
      3 441.23
      3 441.23
01/12/2023 17:14:14.651 34   441.71
      34 441.71
      34 441.71
01/12/2023 17:12:28.617 3   441.65
      3 441.65
      3 441.65
01/12/2023 17:12:02.015 2   441.59
      2 441.59
      2 441.59
01/12/2023 17:11:23.664 1   441.59
      1 441.59
      1 441.59
01/12/2023 17:03:10.849 10   441.22
      10 441.22
      10 441.22
01/12/2023 17:01:57.335 22   441.00
      22 441.00
      22 441.00
01/12/2023 16:59:29.660 22   441.45
      22 441.45
      22 441.45
01/12/2023 16:55:42.886 13   441.45
      13 441.45
      13 441.45
01/12/2023 16:54:17.940 4   441.54
      4 441.54
      4 441.54
01/12/2023 16:53:50.266 4   441.53
      4 441.53
      4 441.53
01/12/2023 16:50:07.994 3   441.18
      3 441.18
      3 441.18
01/12/2023 16:50:07.592 5   441.29
      5 441.29
      5 441.29
01/12/2023 16:39:36.857 15   441.10
      15 441.10
      15 441.10
01/12/2023 16:37:04.640 5   441.04
      5 441.04
      5 441.04
01/12/2023 16:34:52.572 4   441.08
      4 441.08
      4 441.08
01/12/2023 16:31:37.830 68   440.48
      68 440.48
      68 440.48
01/12/2023 16:28:51.782 2   440.41
      2 440.41
      2 440.41
01/12/2023 16:28:21.610 5   440.41
      5 440.41
      5 440.41
01/12/2023 16:26:05.123 18   440.31
      18 440.31
      18 440.31
01/12/2023 16:16:39.242 20   440.77
      20 440.77
      20 440.77
01/12/2023 16:12:36.187 5   441.01
      5 441.01
      5 441.01
01/12/2023 16:11:36.330 50   441.17
      50 441.17
      50 441.17
01/12/2023 16:10:36.504 10   441.12
      10 441.12
      10 441.12
01/12/2023 16:10:23.426 13   441.25
      13 441.25
      13 441.25
01/12/2023 16:05:26.177 1   441.17
      1 441.17
      1 441.17
01/12/2023 16:01:43.430 1   440.93
      1 440.93
      1 440.93
01/12/2023 16:01:16.600 6   440.70
      6 440.70
      6 440.70
01/12/2023 16:01:09.690 24   440.65
      24 440.65
      24 440.65
01/12/2023 16:01:07.295 1   440.76
      1 440.76
      1 440.76
01/12/2023 15:59:41.957 7   441.11
      7 441.11
      7 441.11
01/12/2023 15:59:35.149 93   441.11
      93 441.11
      93 441.11
01/12/2023 15:51:36.142 2   440.88
      2 440.88
      2 440.88
01/12/2023 15:49:45.037 40   440.73
      40 440.73
      40 440.73
01/12/2023 15:49:02.317 115   440.767
      115 440.767
      115 440.767
01/12/2023 15:49:02.049 300   440.767
      300 440.767
      300 440.767
01/12/2023 15:49:01.882 300   440.767
      300 440.767
      300 440.767
01/12/2023 15:49:01.494 300   440.767
      300 440.767
      300 440.767
01/12/2023 15:48:49.775 300   440.767
      300 440.767
      300 440.767
01/12/2023 15:48:19.536 300   440.767
      300 440.767
      300 440.767
01/12/2023 15:48:16.782 1   440.76
      1 440.76
      1 440.76
01/12/2023 15:48:12.389 5   440.74
      5 440.74
      5 440.74
01/12/2023 15:48:10.463 3   440.74
      3 440.74
      3 440.74
01/12/2023 15:45:59.055 3   440.66
      3 440.66
      3 440.66
01/12/2023 15:40:03.174 2   440.00
      1 440.00
      1 440.00
      2 440.00
01/12/2023 15:38:07.803 7   439.59
      7 439.59
      7 439.59
01/12/2023 15:36:19.502 1 619   439.53
      1 619 439.53
      1 619 439.53
01/12/2023 15:29:00.319 9   439.65
      9 439.65
      9 439.65
01/12/2023 15:28:52.401 1   439.59
      1 439.59
      1 439.59
01/12/2023 15:28:46.042 15   439.68
      15 439.68
      15 439.68
01/12/2023 15:23:53.854 2   439.50
      2 439.50
      2 439.50
01/12/2023 15:18:51.884 51   439.52
      51 439.52
      51 439.52
01/12/2023 15:16:42.563 7   439.58
      7 439.58
      7 439.58
01/12/2023 15:16:05.935 3   439.61
      3 439.61
      3 439.61
01/12/2023 15:15:15.958 51   439.54
      51 439.54
      51 439.54
01/12/2023 15:15:02.678 25   439.61
      25 439.61
      25 439.61
01/12/2023 15:13:03.327 10   439.60
      10 439.60
      10 439.60
01/12/2023 15:12:43.561 5   439.71
      5 439.71
      5 439.71
01/12/2023 15:10:57.196 6   439.78
      6 439.78
      6 439.78
01/12/2023 15:10:39.276 1   439.74
      1 439.74
      1 439.74
01/12/2023 15:08:55.353 5   439.69
      5 439.69
      5 439.69
01/12/2023 15:03:15.658 12   439.54
      12 439.54
      12 439.54
01/12/2023 15:00:16.942 1   439.49
      1 439.49
      1 439.49
01/12/2023 14:58:32.001 1   439.59
      1 439.59
      1 439.59
01/12/2023 14:51:13.737 35   439.49
      35 439.49
      35 439.49
01/12/2023 14:48:42.579 149   439.60
      149 439.60
      149 439.60
01/12/2023 14:48:08.399 1   439.63
      1 439.63
      1 439.63
01/12/2023 14:46:21.218 5   439.65
      5 439.65
      5 439.65
01/12/2023 14:44:24.980 5   439.70
      5 439.70
      5 439.70
01/12/2023 14:40:18.939 1   439.58
      1 439.58
      1 439.58
01/12/2023 14:40:15.686 23   439.62
      23 439.62
      23 439.62
01/12/2023 14:38:38.000 11   439.59
      11 439.59
      11 439.59
01/12/2023 14:30:42.255 1   439.37
      1 439.37
      1 439.37
01/12/2023 14:30:36.729 66   439.30
      66 439.30
      66 439.30
01/12/2023 14:28:54.674 10   439.35
      10 439.35
      10 439.35
01/12/2023 14:27:27.963 45   439.25
      45 439.25
      45 439.25
01/12/2023 14:25:55.949 1   439.30
      1 439.30
      1 439.30
01/12/2023 14:25:44.331 100   439.34
      100 439.34
      100 439.34
01/12/2023 14:19:52.803 4   439.15
      4 439.15
      4 439.15
01/12/2023 14:19:32.497 72   439.19
      72 439.19
      72 439.19
01/12/2023 14:18:17.687 2   439.24
      2 439.24
      2 439.24
01/12/2023 14:17:19.525 1   439.30
      1 439.30
      1 439.30
01/12/2023 14:15:55.355 8   439.19
      8 439.19
      8 439.19
01/12/2023 14:09:58.341 2   439.46
      2 439.46
      2 439.46
01/12/2023 14:09:44.752 100   439.43
      100 439.43
      100 439.43
01/12/2023 14:09:42.978 1   439.50
      1 439.50
      1 439.50
01/12/2023 14:08:17.366 3   439.42
      3 439.42
      3 439.42
01/12/2023 14:06:04.562 2   439.18
      2 439.18
      2 439.18
01/12/2023 13:57:54.851 2   439.18
      2 439.18
      2 439.18
01/12/2023 13:56:47.615 5   439.20
      5 439.20
      5 439.20
01/12/2023 13:54:41.950 28   438.97
      28 438.97
      28 438.97
01/12/2023 13:47:23.775 2   439.03
      2 439.03
      2 439.03
01/12/2023 13:46:14.579 21   439.14
      21 439.14
      21 439.14
01/12/2023 13:42:01.727 114   438.91
      114 438.91
      114 438.91
01/12/2023 13:41:19.577 6   438.81
      6 438.81
      6 438.81
01/12/2023 13:38:12.673 6   438.98
      6 438.98
      6 438.98
01/12/2023 13:35:44.265 5   438.72
      5 438.72
      5 438.72
01/12/2023 13:28:40.545 60   438.75
      60 438.75
      60 438.75
01/12/2023 13:28:00.325 4   438.85
      4 438.85
      4 438.85
01/12/2023 13:26:36.606 50   438.85
      50 438.85
      50 438.85
01/12/2023 13:20:47.095 25   438.86
      25 438.86
      25 438.86
01/12/2023 13:18:53.537 2   438.98
      2 438.98
      2 438.98
01/12/2023 13:18:31.291 50   438.93
      50 438.93
      50 438.93
01/12/2023 13:17:54.095 12   438.95
      12 438.95
      12 438.95
01/12/2023 13:16:40.323 9   439.00
      9 439.00
      9 439.00
01/12/2023 13:10:32.562 20   439.27
      20 439.27
      20 439.27
01/12/2023 13:09:23.463 1   439.41
      1 439.41
      1 439.41
01/12/2023 13:06:28.384 1   439.24
      1 439.24
      1 439.24
01/12/2023 13:00:52.599 2   439.21
      2 439.21
      2 439.21
01/12/2023 12:59:27.552 25   439.44
      25 439.44
      25 439.44
01/12/2023 12:57:50.516 2   439.45
      2 439.45
      2 439.45
01/12/2023 12:56:11.574 2   439.51
      2 439.51
      2 439.51
01/12/2023 12:54:37.518 24   439.52
      24 439.52
      24 439.52
01/12/2023 12:50:31.978 5   439.50
      5 439.50
      5 439.50
01/12/2023 12:47:54.413 11   439.52
      11 439.52
      11 439.52
01/12/2023 12:41:16.071 2   439.78
      2 439.78
      2 439.78
01/12/2023 12:41:13.659 1   439.73
      1 439.73
      1 439.73
01/12/2023 12:40:28.802 1   439.79
      1 439.79
      1 439.79
01/12/2023 12:40:20.002 3   439.78
      3 439.78
      3 439.78
01/12/2023 12:38:47.380 20   439.54
      20 439.54
      20 439.54
01/12/2023 12:38:37.592 2   439.52
      2 439.52
      2 439.52
01/12/2023 12:36:16.494 11   439.75
      11 439.75
      11 439.75
01/12/2023 12:36:06.713 8   439.75
      8 439.75
      8 439.75
01/12/2023 12:33:51.500 23   439.61
      23 439.61
      23 439.61
01/12/2023 12:31:41.092 2   439.65
      2 439.65
      2 439.65
01/12/2023 12:15:50.630 1   439.72
      1 439.72
      1 439.72
01/12/2023 12:14:23.759 60   439.78
      60 439.78
      60 439.78
01/12/2023 12:07:43.726 40   439.87
      40 439.87
      40 439.87
01/12/2023 12:05:37.413 688   439.85
      688 439.85
      688 439.85
01/12/2023 12:00:17.614 4   439.61
      4 439.61
      4 439.61
01/12/2023 11:59:59.871 2   439.70
      2 439.70
      2 439.70
01/12/2023 11:59:34.103 1   439.67
      1 439.67
      1 439.67
01/12/2023 11:59:04.933 32   439.75
      32 439.75
      32 439.75
01/12/2023 11:57:52.509 1   439.70
      1 439.70
      1 439.70
01/12/2023 11:54:10.162 2   439.77
      2 439.77
      2 439.77
01/12/2023 11:49:31.573 1   439.85
      1 439.85
      1 439.85
01/12/2023 11:48:53.980 25   439.89
      25 439.89
      25 439.89
01/12/2023 11:43:01.216 230   439.92
      230 439.92
      230 439.92
01/12/2023 11:40:09.923 8   439.80
      8 439.80
      8 439.80
01/12/2023 11:39:47.685 42   439.78
      42 439.78
      42 439.78
01/12/2023 11:39:30.487 6   439.88
      6 439.88
      6 439.88
01/12/2023 11:37:42.188 8   439.78
      8 439.78
      8 439.78
01/12/2023 11:31:38.815 13   439.66
      13 439.66
      13 439.66
01/12/2023 11:30:28.370 5   439.59
      5 439.59
      5 439.59
01/12/2023 11:29:37.299 2   439.64
      2 439.64
      2 439.64
01/12/2023 11:29:24.778 20   439.64
      20 439.64
      20 439.64
01/12/2023 11:28:16.186 9   439.59
      9 439.59
      9 439.59
01/12/2023 11:25:26.712 8   439.48
      8 439.48
      8 439.48
01/12/2023 11:25:23.979 5   439.55
      5 439.55
      5 439.55
01/12/2023 11:18:55.517 15   439.51
      15 439.51
      15 439.51
01/12/2023 11:11:35.530 3   439.60
      3 439.60
      3 439.60
01/12/2023 11:10:01.858 22   439.62
      22 439.62
      22 439.62
01/12/2023 11:06:37.226 10   439.61
      10 439.61
      10 439.61
01/12/2023 11:06:28.621 14   439.68
      14 439.68
      14 439.68
01/12/2023 11:04:57.862 1   439.70
      1 439.70
      1 439.70
01/12/2023 11:01:36.081 90   439.79
      90 439.79
      90 439.79
01/12/2023 10:58:03.713 10   439.80
      10 439.80
      10 439.80
01/12/2023 10:53:14.935 7   439.70
      7 439.70
      7 439.70
01/12/2023 10:51:04.558 7   439.73
      7 439.73
      7 439.73
01/12/2023 10:48:10.699 11   439.81
      11 439.81
      11 439.81
01/12/2023 10:46:39.527 2   439.82
      2 439.82
      2 439.82
01/12/2023 10:45:34.763 200   439.88
      200 439.88
      200 439.88
01/12/2023 10:43:17.374 4   439.77
      4 439.77
      4 439.77
01/12/2023 10:41:40.832 1   439.87
      1 439.87
      1 439.87
01/12/2023 10:40:31.236 2   439.81
      2 439.81
      2 439.81
01/12/2023 10:32:11.647 80   440.00
      80 440.00
      80 440.00
01/12/2023 10:27:08.399 5   440.10
      5 440.10
      5 440.10
01/12/2023 10:21:56.400 3   439.86
      3 439.86
      3 439.86
01/12/2023 10:15:49.756 41   439.95
      41 439.95
      41 439.95
01/12/2023 10:11:15.920 1   439.89
      1 439.89
      1 439.89
01/12/2023 10:10:42.626 1   439.89
      1 439.89
      1 439.89
01/12/2023 10:08:29.338 22   439.91
      22 439.91
      22 439.91
01/12/2023 10:05:47.928 200   439.95
      200 439.95
      200 439.95
01/12/2023 10:05:44.233 300   439.95
      300 439.95
      300 439.95
01/12/2023 10:05:04.448 300   439.95
      300 439.95
      300 439.95
01/12/2023 10:01:39.575 1   440.02
      1 440.02
      1 440.02
01/12/2023 10:01:28.026 77   440.00
      76 440.00
      1 440.00
      77 440.00
01/12/2023 10:01:24.960 300   440.00
      172 440.00
      300 440.00
      7 440.00
      2 440.00
      95 440.00
      21 440.00
      3 440.00
01/12/2023 10:00:29.239 1   440.00
      1 440.00
      1 440.00
01/12/2023 09:59:38.888 300   440.00
      300 440.00
      300 440.00
01/12/2023 09:55:35.236 137   439.82
      137 439.82
      137 439.82
01/12/2023 09:54:16.696 16   439.95
      16 439.95
      16 439.95
01/12/2023 09:52:42.523 300   440.00
      20 440.00
      12 440.00
      251 440.00
      8 440.00
      300 440.00
      5 440.00
      4 440.00
01/12/2023 09:52:13.634 115   439.93
      115 439.93
      115 439.93
01/12/2023 09:52:08.799 300   439.93
      300 439.93
      300 439.93
01/12/2023 09:52:08.462 300   439.93
      300 439.93
      300 439.93
01/12/2023 09:52:04.629 300   439.93
      300 439.93
      300 439.93
01/12/2023 09:52:02.338 300   439.93
      300 439.93
      300 439.93
01/12/2023 09:51:50.628 300   439.93
      300 439.93
      300 439.93
01/12/2023 09:51:13.603 4   439.97
      4 439.97
      4 439.97
01/12/2023 09:50:17.789 3   439.83
      3 439.83
      3 439.83
01/12/2023 09:45:43.445 4   439.84
      4 439.84
      4 439.84
01/12/2023 09:43:19.975 23   439.83
      23 439.83
      23 439.83
01/12/2023 09:42:30.221 2   439.71
      2 439.71
      2 439.71
01/12/2023 09:39:35.577 55   439.70
      55 439.70
      55 439.70
01/12/2023 09:36:50.208 11   439.76
      11 439.76
      11 439.76
01/12/2023 09:35:26.326 84   439.86
      84 439.86
      84 439.86
01/12/2023 09:32:41.557 137   439.71
      137 439.71
      137 439.71
01/12/2023 09:31:44.831 759   439.53
      759 439.53
      759 439.53
01/12/2023 09:31:31.606 12   439.45
      12 439.45
      12 439.45
01/12/2023 09:30:40.452 135   439.39
      135 439.39
      135 439.39
01/12/2023 09:29:27.216 23   439.30
      23 439.30
      23 439.30
01/12/2023 09:29:14.867 11   439.26
      11 439.26
      11 439.26
01/12/2023 09:26:02.322 22   439.21
      22 439.21
      22 439.21
01/12/2023 09:23:04.655 4   439.21
      4 439.21
      4 439.21
01/12/2023 09:21:46.875 23   439.22
      23 439.22
      23 439.22
01/12/2023 09:21:26.411 175   439.25
      175 439.25
      175 439.25
01/12/2023 09:20:07.720 2   439.17
      2 439.17
      2 439.17
01/12/2023 09:19:48.866 5   439.21
      5 439.21
      5 439.21
01/12/2023 09:17:04.226 4   439.18
      4 439.18
      4 439.18
01/12/2023 09:13:49.052 49   439.27
      49 439.27
      49 439.27
01/12/2023 09:12:13.324 250   439.25
      250 439.25
      250 439.25
01/12/2023 09:10:56.504 300   439.25
      300 439.25
      300 439.25
01/12/2023 09:06:23.403 83   439.19
      4 439.19
      83 439.19
      79 439.19
01/12/2023 09:05:53.434 300   439.19
      300 439.19
      100 439.19
      176 439.19
      1 439.19
      23 439.19
01/12/2023 08:55:32.350 300   438.75
      300 438.75
      300 438.75
01/12/2023 08:45:37.077 8   438.74
      8 438.74
      8 438.74
01/12/2023 08:42:56.477 5   438.58
      5 438.58
      5 438.58
01/12/2023 08:38:36.210 7   438.51
      7 438.51
      7 438.51
01/12/2023 08:36:37.714 2   438.83
      2 438.83
      2 438.83
01/12/2023 08:34:50.221 2   438.78
      2 438.78
      2 438.78
01/12/2023 08:32:57.675 10   438.60
      10 438.60
      10 438.60
01/12/2023 08:31:50.022 15   438.58
      15 438.58
      15 438.58
01/12/2023 08:30:49.750 8   438.51
      8 438.51
      8 438.51
01/12/2023 08:29:52.748 2   438.54
      2 438.54
      2 438.54
01/12/2023 08:23:18.200 189   438.73
      189 438.73
      189 438.73
01/12/2023 08:19:16.815 1   438.48
      1 438.48
      1 438.48
01/12/2023 08:18:44.292 12   438.65
      12 438.65
      12 438.65
01/12/2023 08:16:54.723 225   438.63
      225 438.63
      225 438.63
01/12/2023 08:13:01.953 3   438.60
      3 438.60
      3 438.60
01/12/2023 08:02:35.164 100   438.68
      100 438.68
      100 438.68
01/12/2023 08:00:00.502 51   438.60
      9 438.60
      10 438.60
      1 438.60
      1 438.60
      5 438.60
      7 438.60
      4 438.60
      2 438.60
      6 438.60
      12 438.60
      45 438.60
Copyright © 2023 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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
8AM ‘til 10PM