iShsV-S&P 500 Inf.Te.Sec.U.ETF

1369

1242

43.04

    > >>

Date Time Volume Order Volume Price
02/07/2026 15:32:01.294 1   43.04
      1 43.04
      1 43.04
02/07/2026 15:31:48.073 70   42.97
      70 42.97
      70 42.97
02/07/2026 15:31:05.752 1   42.975
      1 42.975
      1 42.975
02/07/2026 15:31:01.459 233   43.025
      233 43.025
      233 43.025
02/07/2026 15:30:38.870 1   42.975
      1 42.975
      1 42.975
02/07/2026 15:30:13.619 50   42.88
      50 42.88
      50 42.88
02/07/2026 15:30:03.650 500   42.92
      500 42.92
      500 42.92
02/07/2026 15:30:03.559 24   42.95
      24 42.95
      2 42.95
      22 42.95
02/07/2026 15:30:01.977 8   42.98
      8 42.98
      8 42.98
02/07/2026 15:29:33.817 5   43.01
      5 43.01
      5 43.01
02/07/2026 15:29:31.375 5   42.97
      5 42.97
      5 42.97
02/07/2026 15:29:17.474 5   42.995
      5 42.995
      5 42.995
02/07/2026 15:28:01.641 4   43.05
      4 43.05
      4 43.05
02/07/2026 15:27:11.558 57   43.14
      57 43.14
      57 43.14
02/07/2026 15:26:30.562 46   43.15
      46 43.15
      46 43.15
02/07/2026 15:25:52.370 2   43.18
      2 43.18
      2 43.18
02/07/2026 15:23:20.493 19   43.16
      19 43.16
      19 43.16
02/07/2026 15:23:02.901 3   43.135
      3 43.135
      3 43.135
02/07/2026 15:23:00.416 10   43.165
      10 43.165
      10 43.165
02/07/2026 15:22:58.855 12   43.165
      12 43.165
      12 43.165
02/07/2026 15:22:51.851 1   43.165
      1 43.165
      1 43.165
02/07/2026 15:22:15.979 3   43.17
      3 43.17
      3 43.17
02/07/2026 15:21:37.973 5   43.15
      5 43.15
      5 43.15
02/07/2026 15:20:22.708 1   43.165
      1 43.165
      1 43.165
02/07/2026 15:19:56.757 8   43.145
      8 43.145
      8 43.145
02/07/2026 15:16:29.181 1   43.10
      1 43.10
      1 43.10
02/07/2026 15:16:24.267 440   43.09
      440 43.09
      440 43.09
02/07/2026 15:16:23.059 1   43.10
      1 43.10
      1 43.10
02/07/2026 15:15:36.862 600   43.08
      600 43.08
      600 43.08
02/07/2026 15:14:20.537 116   43.095
      116 43.095
      116 43.095
02/07/2026 15:13:57.163 69   43.10
      69 43.10
      69 43.10
02/07/2026 15:08:40.402 101   43.06
      101 43.06
      101 43.06
02/07/2026 15:08:04.993 230   43.095
      230 43.095
      230 43.095
02/07/2026 15:06:19.938 7   43.145
      7 43.145
      7 43.145
02/07/2026 15:06:04.381 3   43.12
      3 43.12
      3 43.12
02/07/2026 15:05:53.576 1   43.14
      1 43.14
      1 43.14
02/07/2026 15:05:36.230 54   43.145
      54 43.145
      54 43.145
02/07/2026 15:04:42.663 1   43.165
      1 43.165
      1 43.165
02/07/2026 15:04:36.515 12   43.15
      12 43.15
      12 43.15
02/07/2026 15:02:18.370 2   43.125
      2 43.125
      2 43.125
02/07/2026 15:01:41.717 6   43.12
      6 43.12
      6 43.12
02/07/2026 15:01:20.706 5   43.11
      5 43.11
      5 43.11
02/07/2026 15:00:10.262 1   43.16
      1 43.16
      1 43.16
02/07/2026 15:00:02.795 3   43.165
      3 43.165
      3 43.165
02/07/2026 14:59:35.724 1   43.15
      1 43.15
      1 43.15
02/07/2026 14:59:24.018 7   43.15
      7 43.15
      7 43.15
02/07/2026 14:58:56.451 1   43.145
      1 43.145
      1 43.145
02/07/2026 14:58:16.711 10   43.145
      10 43.145
      10 43.145
02/07/2026 14:55:43.717 1   43.175
      1 43.175
      1 43.175
02/07/2026 14:55:13.475 1   43.18
      1 43.18
      1 43.18
02/07/2026 14:54:18.255 23   43.205
      23 43.205
      23 43.205
02/07/2026 14:53:38.653 42   43.19
      42 43.19
      42 43.19
02/07/2026 14:52:51.398 3   43.205
      3 43.205
      3 43.205
02/07/2026 14:51:51.441 12   43.255
      12 43.255
      12 43.255
02/07/2026 14:49:46.990 1   43.255
      1 43.255
      1 43.255
02/07/2026 14:47:57.459 5   43.265
      5 43.265
      5 43.265
02/07/2026 14:46:31.855 8   43.225
      8 43.225
      8 43.225
02/07/2026 14:43:32.767 3   43.195
      3 43.195
      3 43.195
02/07/2026 14:43:12.739 2   43.255
      2 43.255
      2 43.255
02/07/2026 14:43:11.134 2   43.26
      2 43.26
      2 43.26
02/07/2026 14:42:46.946 2   43.20
      2 43.20
      2 43.20
02/07/2026 14:42:13.603 1   43.23
      1 43.23
      1 43.23
02/07/2026 14:41:17.430 6   43.28
      6 43.28
      6 43.28
02/07/2026 14:41:09.822 1   43.28
      1 43.28
      1 43.28
02/07/2026 14:40:40.175 2   43.25
      2 43.25
      2 43.25
02/07/2026 14:40:25.675 55   43.26
      55 43.26
      55 43.26
02/07/2026 14:39:24.690 10   43.30
      10 43.30
      10 43.30
02/07/2026 14:38:40.466 1   43.29
      1 43.29
      1 43.29
02/07/2026 14:38:04.710 1   43.30
      1 43.30
      1 43.30
02/07/2026 14:37:33.575 4   43.32
      4 43.32
      4 43.32
02/07/2026 14:35:25.897 1   43.305
      1 43.305
      1 43.305
02/07/2026 14:35:02.669 3   43.285
      3 43.285
      3 43.285
02/07/2026 14:34:55.014 24   43.295
      24 43.295
      24 43.295
02/07/2026 14:34:30.429 6   43.295
      6 43.295
      6 43.295
02/07/2026 14:34:09.430 41   43.295
      41 43.295
      41 43.295
02/07/2026 14:34:08.618 3   43.335
      3 43.335
      3 43.335
02/07/2026 14:33:25.730 4   43.275
      4 43.275
      4 43.275
02/07/2026 14:32:43.046 3   43.275
      3 43.275
      3 43.275
02/07/2026 14:31:19.994 1   43.235
      1 43.235
      1 43.235
02/07/2026 14:28:52.631 3   43.30
      3 43.30
      3 43.30
02/07/2026 14:27:17.525 3   43.31
      3 43.31
      3 43.31
02/07/2026 14:27:12.767 10   43.295
      10 43.295
      10 43.295
02/07/2026 14:26:15.787 2 931   43.33
      2 931 43.33
      2 931 43.33
02/07/2026 14:25:58.780 14   43.31
      14 43.31
      14 43.31
02/07/2026 14:25:27.869 3   43.315
      3 43.315
      3 43.315
02/07/2026 14:24:40.652 1   43.31
      1 43.31
      1 43.31
02/07/2026 14:24:14.170 3   43.31
      3 43.31
      3 43.31
02/07/2026 14:24:05.851 5   43.275
      5 43.275
      5 43.275
02/07/2026 14:24:03.592 3   43.275
      3 43.275
      3 43.275
02/07/2026 14:23:44.796 1   43.29
      1 43.29
      1 43.29
02/07/2026 14:23:39.943 12   43.27
      12 43.27
      12 43.27
02/07/2026 14:22:32.858 3   43.27
      3 43.27
      3 43.27
02/07/2026 14:22:25.321 40   43.295
      40 43.295
      40 43.295
02/07/2026 14:22:11.278 1   43.275
      1 43.275
      1 43.275
02/07/2026 14:21:29.198 24   43.265
      24 43.265
      24 43.265
02/07/2026 14:20:59.503 1   43.30
      1 43.30
      1 43.30
02/07/2026 14:20:46.885 3   43.31
      3 43.31
      3 43.31
02/07/2026 14:17:23.809 60   43.305
      60 43.305
      60 43.305
02/07/2026 14:16:54.086 200   43.30
      200 43.30
      200 43.30
02/07/2026 14:16:46.160 2   43.30
      2 43.30
      2 43.30
02/07/2026 14:16:46.088 3   43.30
      3 43.30
      3 43.30
02/07/2026 14:16:17.550 6   43.295
      6 43.295
      6 43.295
02/07/2026 14:16:07.612 16   43.25
      16 43.25
      16 43.25
02/07/2026 14:14:43.611 10   43.255
      10 43.255
      10 43.255
02/07/2026 14:13:37.810 1   43.245
      1 43.245
      1 43.245
02/07/2026 14:13:37.025 2   43.245
      2 43.245
      2 43.245
02/07/2026 14:12:45.204 5   43.25
      5 43.25
      5 43.25
02/07/2026 14:11:41.888 10   43.205
      10 43.205
      10 43.205
02/07/2026 14:10:21.410 5   43.215
      5 43.215
      5 43.215
02/07/2026 14:04:59.454 3   43.175
      3 43.175
      3 43.175
02/07/2026 14:04:42.958 1   43.175
      1 43.175
      1 43.175
02/07/2026 14:02:40.853 1   43.10
      1 43.10
      1 43.10
02/07/2026 14:02:25.792 1   43.085
      1 43.085
      1 43.085
02/07/2026 14:00:40.604 1   43.085
      1 43.085
      1 43.085
02/07/2026 14:00:28.762 2   43.10
      2 43.10
      2 43.10
02/07/2026 14:00:00.097 200   43.10
      200 43.10
      200 43.10
02/07/2026 13:59:32.841 3   43.10
      3 43.10
      3 43.10
02/07/2026 13:59:26.988 2   43.105
      2 43.105
      2 43.105
02/07/2026 13:58:40.736 11   43.10
      11 43.10
      11 43.10
02/07/2026 13:57:56.884 1   43.12
      1 43.12
      1 43.12
02/07/2026 13:57:42.797 1   43.125
      1 43.125
      1 43.125
02/07/2026 13:57:42.054 1   43.125
      1 43.125
      1 43.125
02/07/2026 13:56:50.497 300   43.125
      300 43.125
      300 43.125
02/07/2026 13:55:18.013 1   43.10
      1 43.10
      1 43.10
02/07/2026 13:54:44.681 12   43.125
      12 43.125
      12 43.125
02/07/2026 13:53:13.807 2   43.145
      2 43.145
      2 43.145
02/07/2026 13:52:09.930 860   43.13
      860 43.13
      860 43.13
02/07/2026 13:51:53.138 12   43.145
      12 43.145
      12 43.145
02/07/2026 13:50:42.644 1   43.12
      1 43.12
      1 43.12
02/07/2026 13:50:41.831 4   43.11
      4 43.11
      4 43.11
02/07/2026 13:49:26.935 5   43.125
      5 43.125
      5 43.125
02/07/2026 13:48:39.826 3   43.125
      3 43.125
      3 43.125
02/07/2026 13:47:14.259 3   43.12
      3 43.12
      3 43.12
02/07/2026 13:45:27.075 1   43.11
      1 43.11
      1 43.11
02/07/2026 13:44:32.992 3   43.115
      3 43.115
      3 43.115
02/07/2026 13:44:20.823 3   43.13
      3 43.13
      3 43.13
02/07/2026 13:44:01.909 24   43.115
      24 43.115
      24 43.115
02/07/2026 13:43:44.286 2   43.115
      2 43.115
      2 43.115
02/07/2026 13:43:31.422 30   43.095
      30 43.095
      30 43.095
02/07/2026 13:42:53.649 1   43.095
      1 43.095
      1 43.095
02/07/2026 13:42:03.961 12   43.08
      12 43.08
      12 43.08
02/07/2026 13:40:09.299 12   43.06
      12 43.06
      12 43.06
02/07/2026 13:39:49.338 1   43.06
      1 43.06
      1 43.06
02/07/2026 13:39:48.522 3   43.06
      3 43.06
      3 43.06
02/07/2026 13:38:42.355 1   43.045
      1 43.045
      1 43.045
02/07/2026 13:38:36.333 21   43.04
      21 43.04
      21 43.04
02/07/2026 13:36:23.953 2   42.995
      2 42.995
      2 42.995
02/07/2026 13:34:06.830 1 150   43.00
      1 150 43.00
      1 150 43.00
02/07/2026 13:34:02.746 3   42.995
      3 42.995
      3 42.995
02/07/2026 13:33:54.072 6   43.00
      6 43.00
      6 43.00
02/07/2026 13:33:45.097 3   43.00
      3 43.00
      3 43.00
02/07/2026 13:33:39.436 3   43.00
      3 43.00
      3 43.00
02/07/2026 13:33:37.131 7   43.00
      7 43.00
      7 43.00
02/07/2026 13:33:18.991 1   43.02
      1 43.02
      1 43.02
02/07/2026 13:33:01.721 1   43.02
      1 43.02
      1 43.02
02/07/2026 13:32:34.259 4   43.02
      4 43.02
      4 43.02
02/07/2026 13:31:55.776 220   42.995
      220 42.995
      220 42.995
02/07/2026 13:31:02.752 3   42.985
      3 42.985
      3 42.985
02/07/2026 13:31:00.446 950   43.01
      950 43.01
      950 43.01
02/07/2026 13:30:36.430 2   43.01
      2 43.01
      2 43.01
02/07/2026 13:30:25.231 1   43.01
      1 43.01
      1 43.01
02/07/2026 13:30:21.163 116   43.005
      116 43.005
      116 43.005
02/07/2026 13:30:16.468 3   43.01
      3 43.01
      3 43.01
02/07/2026 13:27:49.066 2   43.03
      2 43.03
      2 43.03
02/07/2026 13:27:40.510 44   43.015
      44 43.015
      44 43.015
02/07/2026 13:27:06.101 4   43.035
      4 43.035
      4 43.035
02/07/2026 13:26:44.002 3   43.03
      3 43.03
      3 43.03
02/07/2026 13:26:10.462 24   43.03
      24 43.03
      24 43.03
02/07/2026 13:26:10.130 10   43.03
      10 43.03
      10 43.03
02/07/2026 13:25:54.727 5   43.025
      5 43.025
      5 43.025
02/07/2026 13:24:42.382 1   43.015
      1 43.015
      1 43.015
02/07/2026 13:24:41.541 26   43.015
      26 43.015
      26 43.015
02/07/2026 13:24:02.919 3   42.995
      3 42.995
      3 42.995
02/07/2026 13:23:37.709 24   43.01
      24 43.01
      24 43.01
02/07/2026 13:22:55.547 1   42.99
      1 42.99
      1 42.99
02/07/2026 13:21:54.094 4   42.965
      4 42.965
      4 42.965
02/07/2026 13:18:32.624 1   42.98
      1 42.98
      1 42.98
02/07/2026 13:17:34.317 130   43.00
      130 43.00
      130 43.00
02/07/2026 13:17:22.839 1   43.02
      1 43.02
      1 43.02
02/07/2026 13:16:57.647 5   43.015
      5 43.015
      5 43.015
02/07/2026 13:16:43.874 10   43.03
      10 43.03
      10 43.03
02/07/2026 13:16:40.443 1   43.03
      1 43.03
      1 43.03
02/07/2026 13:16:07.417 1   43.01
      1 43.01
      1 43.01
02/07/2026 13:15:02.977 3   43.02
      3 43.02
      3 43.02
02/07/2026 13:14:55.766 24   43.035
      24 43.035
      24 43.035
02/07/2026 13:13:40.119 5   43.035
      5 43.035
      5 43.035
02/07/2026 13:12:42.661 92   43.14
      92 43.14
      92 43.14
02/07/2026 13:11:54.980 2   43.115
      2 43.115
      2 43.115
02/07/2026 13:10:50.852 12   43.115
      12 43.115
      12 43.115
02/07/2026 13:10:26.786 8   42.985
      8 42.985
      8 42.985
02/07/2026 13:10:24.666 7   42.97
      7 42.97
      7 42.97
02/07/2026 13:10:04.538 3   42.98
      3 42.98
      3 42.98
02/07/2026 13:06:31.699 30   42.955
      30 42.955
      30 42.955
02/07/2026 13:04:54.907 40   42.99
      40 42.99
      40 42.99
02/07/2026 13:00:19.083 3   43.03
      3 43.03
      3 43.03
02/07/2026 13:00:15.797 3   43.03
      3 43.03
      3 43.03
02/07/2026 12:59:46.802 3   43.005
      3 43.005
      3 43.005
02/07/2026 12:57:29.380 1   42.97
      1 42.97
      1 42.97
02/07/2026 12:56:36.591 25   42.99
      25 42.99
      25 42.99
02/07/2026 12:56:31.222 12   42.99
      12 42.99
      12 42.99
02/07/2026 12:56:28.922 24   42.99
      24 42.99
      24 42.99
02/07/2026 12:56:25.322 6   42.97
      6 42.97
      6 42.97
02/07/2026 12:54:29.745 85   42.98
      85 42.98
      85 42.98
02/07/2026 12:52:51.022 5   42.955
      5 42.955
      5 42.955
02/07/2026 12:52:17.157 2   42.97
      2 42.97
      2 42.97
02/07/2026 12:50:50.995 10   42.96
      10 42.96
      10 42.96
02/07/2026 12:50:33.027 3   42.96
      3 42.96
      3 42.96
02/07/2026 12:50:20.422 1   42.96
      1 42.96
      1 42.96
02/07/2026 12:49:36.838 25   42.95
      25 42.95
      25 42.95
02/07/2026 12:49:32.407 4   42.945
      4 42.945
      4 42.945
02/07/2026 12:49:21.859 17   42.94
      17 42.94
      17 42.94
02/07/2026 12:49:05.378 1   42.935
      1 42.935
      1 42.935
02/07/2026 12:48:26.166 2   42.955
      2 42.955
      2 42.955
02/07/2026 12:47:49.381 4   42.955
      4 42.955
      4 42.955
02/07/2026 12:46:00.336 47   42.935
      47 42.935
      47 42.935
02/07/2026 12:45:46.816 1   42.95
      1 42.95
      1 42.95
02/07/2026 12:45:41.445 2   42.95
      2 42.95
      2 42.95
02/07/2026 12:44:08.975 20   42.975
      20 42.975
      20 42.975
02/07/2026 12:43:24.360 1   42.975
      1 42.975
      1 42.975
02/07/2026 12:43:10.657 1   42.975
      1 42.975
      1 42.975
02/07/2026 12:42:57.582 4   42.955
      4 42.955
      4 42.955
02/07/2026 12:42:29.209 10   42.98
      10 42.98
      10 42.98
02/07/2026 12:41:29.665 1   42.97
      1 42.97
      1 42.97
02/07/2026 12:39:52.438 1   43.00
      1 43.00
      1 43.00
02/07/2026 12:39:40.685 1   43.005
      1 43.005
      1 43.005
02/07/2026 12:39:20.978 1   42.97
      1 42.97
      1 42.97
02/07/2026 12:38:46.776 200   42.975
      200 42.975
      200 42.975
02/07/2026 12:38:28.891 1   42.99
      1 42.99
      1 42.99
02/07/2026 12:38:27.311 120   42.99
      120 42.99
      120 42.99
02/07/2026 12:38:24.184 3   42.965
      3 42.965
      3 42.965
02/07/2026 12:37:34.963 1   42.965
      1 42.965
      1 42.965
02/07/2026 12:37:21.073 1   42.965
      1 42.965
      1 42.965
02/07/2026 12:37:02.806 3   42.95
      3 42.95
      3 42.95
02/07/2026 12:36:47.288 1   42.965
      1 42.965
      1 42.965
02/07/2026 12:36:05.450 2   42.955
      2 42.955
      2 42.955
02/07/2026 12:34:16.957 6   42.975
      6 42.975
      6 42.975
02/07/2026 12:33:30.426 5   42.94
      5 42.94
      5 42.94
02/07/2026 12:31:08.264 28   42.915
      28 42.915
      28 42.915
02/07/2026 12:31:04.395 3   42.92
      3 42.92
      3 42.92
02/07/2026 12:30:47.690 2   42.90
      2 42.90
      2 42.90
02/07/2026 12:30:25.816 24   42.905
      24 42.905
      24 42.905
02/07/2026 12:30:08.835 150   42.91
      150 42.91
      150 42.91
02/07/2026 12:29:43.479 5   42.89
      5 42.89
      5 42.89
02/07/2026 12:28:14.842 2   42.90
      2 42.90
      2 42.90
02/07/2026 12:28:11.676 3   42.90
      3 42.90
      3 42.90
02/07/2026 12:28:10.391 2   42.90
      2 42.90
      2 42.90
02/07/2026 12:26:41.409 1   42.93
      1 42.93
      1 42.93
02/07/2026 12:24:50.303 1   42.915
      1 42.915
      1 42.915
02/07/2026 12:24:49.034 3   42.905
      3 42.905
      3 42.905
02/07/2026 12:23:33.992 34   42.90
      34 42.90
      34 42.90
02/07/2026 12:23:01.175 5   42.91
      5 42.91
      5 42.91
02/07/2026 12:22:17.719 1   42.905
      1 42.905
      1 42.905
02/07/2026 12:21:02.636 3   42.905
      3 42.905
      3 42.905
02/07/2026 12:20:59.214 1   42.915
      1 42.915
      1 42.915
02/07/2026 12:20:41.917 2   42.92
      2 42.92
      2 42.92
02/07/2026 12:20:16.239 6   42.92
      6 42.92
      6 42.92
02/07/2026 12:19:41.902 1   42.905
      1 42.905
      1 42.905
02/07/2026 12:18:33.947 10   42.895
      10 42.895
      10 42.895
02/07/2026 12:17:00.248 3   42.895
      3 42.895
      3 42.895
02/07/2026 12:16:50.858 3   42.89
      3 42.89
      3 42.89
02/07/2026 12:16:44.341 1   42.895
      1 42.895
      1 42.895
02/07/2026 12:16:25.816 9   42.91
      9 42.91
      9 42.91
02/07/2026 12:15:29.293 1   42.895
      1 42.895
      1 42.895
02/07/2026 12:15:07.355 70   42.905
      70 42.905
      70 42.905
02/07/2026 12:14:17.670 12   42.905
      12 42.905
      12 42.905
02/07/2026 12:14:12.949 10   42.905
      10 42.905
      10 42.905
02/07/2026 12:13:48.587 8   42.90
      8 42.90
      8 42.90
02/07/2026 12:13:22.105 1   42.905
      1 42.905
      1 42.905
02/07/2026 12:13:03.540 1   42.905
      1 42.905
      1 42.905
02/07/2026 12:13:02.702 1   42.905
      1 42.905
      1 42.905
02/07/2026 12:12:16.637 12   42.89
      12 42.89
      12 42.89
02/07/2026 12:11:32.872 3   42.895
      3 42.895
      3 42.895
02/07/2026 12:11:23.081 1   42.905
      1 42.905
      1 42.905
02/07/2026 12:11:15.861 10   42.89
      10 42.89
      10 42.89
02/07/2026 12:10:43.359 5   42.89
      5 42.89
      5 42.89
02/07/2026 12:09:28.775 5   42.885
      5 42.885
      5 42.885
02/07/2026 12:09:13.731 1   42.88
      1 42.88
      1 42.88
02/07/2026 12:09:00.655 1   42.88
      1 42.88
      1 42.88
02/07/2026 12:08:35.796 47   42.91
      47 42.91
      47 42.91
02/07/2026 12:07:45.634 163   42.915
      163 42.915
      163 42.915
02/07/2026 12:06:51.695 1   42.915
      1 42.915
      1 42.915
02/07/2026 12:04:11.102 5   42.88
      5 42.88
      5 42.88
02/07/2026 12:02:54.020 5   42.90
      5 42.90
      5 42.90
02/07/2026 12:02:17.121 1   42.905
      1 42.905
      1 42.905
02/07/2026 12:02:16.134 34   42.905
      34 42.905
      34 42.905
02/07/2026 12:01:47.992 230   42.90
      230 42.90
      30 42.90
      200 42.90
02/07/2026 12:00:37.996 3   42.92
      3 42.92
      3 42.92
02/07/2026 11:59:57.697 1   42.925
      1 42.925
      1 42.925
02/07/2026 11:58:45.693 3   42.925
      3 42.925
      3 42.925
02/07/2026 11:58:37.739 70   42.925
      70 42.925
      70 42.925
02/07/2026 11:58:36.162 1   42.925
      1 42.925
      1 42.925
02/07/2026 11:56:49.149 47   42.905
      47 42.905
      47 42.905
02/07/2026 11:55:57.983 7   42.93
      7 42.93
      7 42.93
02/07/2026 11:55:10.182 1   42.96
      1 42.96
      1 42.96
02/07/2026 11:54:40.759 3   42.94
      3 42.94
      3 42.94
02/07/2026 11:54:10.539 1   42.96
      1 42.96
      1 42.96
02/07/2026 11:54:06.233 3   42.945
      3 42.945
      3 42.945
02/07/2026 11:53:40.355 1   42.965
      1 42.965
      1 42.965
02/07/2026 11:53:34.735 1   42.95
      1 42.95
      1 42.95
02/07/2026 11:53:12.575 1   42.945
      1 42.945
      1 42.945
02/07/2026 11:53:02.385 1   42.95
      1 42.95
      1 42.95
02/07/2026 11:52:54.726 2   42.945
      2 42.945
      2 42.945
02/07/2026 11:52:45.789 2   42.965
      2 42.965
      2 42.965
02/07/2026 11:52:44.629 24   42.945
      24 42.945
      24 42.945
02/07/2026 11:46:40.123 2   42.955
      2 42.955
      2 42.955
02/07/2026 11:45:02.775 3   42.98
      3 42.98
      3 42.98
02/07/2026 11:44:56.822 2   42.995
      2 42.995
      2 42.995
02/07/2026 11:44:34.303 25   42.99
      25 42.99
      25 42.99
02/07/2026 11:44:33.113 43   42.99
      43 42.99
      43 42.99
02/07/2026 11:44:00.960 1   43.01
      1 43.01
      1 43.01
02/07/2026 11:43:02.866 15   43.015
      15 43.015
      15 43.015
02/07/2026 11:41:44.778 5   43.015
      5 43.015
      5 43.015
02/07/2026 11:40:59.458 7   43.00
      7 43.00
      7 43.00
02/07/2026 11:40:30.538 1   43.005
      1 43.005
      1 43.005
02/07/2026 11:40:18.982 139   43.01
      139 43.01
      139 43.01
02/07/2026 11:39:55.642 216   43.015
      216 43.015
      216 43.015
02/07/2026 11:39:40.321 1   43.02
      1 43.02
      1 43.02
02/07/2026 11:38:41.028 1   43.015
      1 43.015
      1 43.015
02/07/2026 11:37:30.331 1   43.00
      1 43.00
      1 43.00
02/07/2026 11:36:22.072 48   43.00
      48 43.00
      48 43.00
02/07/2026 11:34:57.428 10   43.02
      10 43.02
      10 43.02
02/07/2026 11:33:34.130 16   43.025
      16 43.025
      16 43.025
02/07/2026 11:32:48.248 5   43.025
      5 43.025
      5 43.025
02/07/2026 11:30:33.483 2   42.985
      2 42.985
      2 42.985
02/07/2026 11:30:08.145 137   43.005
      137 43.005
      137 43.005
02/07/2026 11:28:52.445 130   42.98
      130 42.98
      130 42.98
02/07/2026 11:28:17.186 5   42.965
      5 42.965
      5 42.965
02/07/2026 11:27:51.713 1   42.95
      1 42.95
      1 42.95
02/07/2026 11:27:21.925 2   42.955
      2 42.955
      2 42.955
02/07/2026 11:26:19.952 100   42.93
      100 42.93
      100 42.93
02/07/2026 11:25:36.413 5   42.925
      5 42.925
      5 42.925
02/07/2026 11:24:43.803 20   42.935
      20 42.935
      20 42.935
02/07/2026 11:24:32.850 3   42.94
      3 42.94
      3 42.94

    > >>

Copyright © 2026 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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM