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

1670

1566

36.13

    > >>

Date Time Volume Order Volume Price
09/01/2026 21:07:07.487 1   36.13
      1 36.13
      1 36.13
09/01/2026 21:07:03.571 27   36.055
      27 36.055
      27 36.055
09/01/2026 21:03:34.129 55   36.14
      55 36.14
      55 36.14
09/01/2026 20:57:29.257 61   36.11
      61 36.11
      11 36.11
      50 36.11
09/01/2026 20:57:03.613 5   36.035
      5 36.035
      5 36.035
09/01/2026 20:56:08.083 561   36.035
      49 36.035
      512 36.035
      561 36.035
09/01/2026 20:56:01.717 3   36.035
      3 36.035
      3 36.035
09/01/2026 20:55:50.851 1   36.10
      1 36.10
      1 36.10
09/01/2026 20:55:08.345 50   36.10
      50 36.10
      50 36.10
09/01/2026 20:54:33.865 3   36.11
      3 36.11
      3 36.11
09/01/2026 20:53:48.148 12   36.115
      12 36.115
      12 36.115
09/01/2026 20:51:14.200 1   36.035
      1 36.035
      1 36.035
09/01/2026 20:46:39.042 3   36.105
      3 36.105
      3 36.105
09/01/2026 20:45:51.551 80   36.10
      80 36.10
      80 36.10
09/01/2026 20:43:56.313 2   36.105
      2 36.105
      2 36.105
09/01/2026 20:43:18.148 2   36.105
      2 36.105
      2 36.105
09/01/2026 20:41:38.533 1   36.105
      1 36.105
      1 36.105
09/01/2026 20:41:08.146 1   36.035
      1 36.035
      1 36.035
09/01/2026 20:40:24.255 379   36.04
      379 36.04
      379 36.04
09/01/2026 20:40:07.946 1   36.11
      1 36.11
      1 36.11
09/01/2026 20:39:50.537 3   36.045
      3 36.045
      3 36.045
09/01/2026 20:39:08.271 5   36.035
      5 36.035
      5 36.035
09/01/2026 20:38:51.755 90   36.035
      90 36.035
      90 36.035
09/01/2026 20:37:18.637 27   36.10
      27 36.10
      27 36.10
09/01/2026 20:37:13.934 3   36.10
      3 36.10
      3 36.10
09/01/2026 20:36:11.826 4   36.095
      4 36.095
      4 36.095
09/01/2026 20:35:36.919 6   36.09
      6 36.09
      6 36.09
09/01/2026 20:34:48.518 16   36.02
      16 36.02
      16 36.02
09/01/2026 20:34:09.450 138   36.01
      138 36.01
      138 36.01
09/01/2026 20:33:01.031 62   36.02
      62 36.02
      62 36.02
09/01/2026 20:30:01.677 3   36.08
      3 36.08
      3 36.08
09/01/2026 20:24:24.518 2   36.02
      2 36.02
      2 36.02
09/01/2026 20:22:00.196 1   36.09
      1 36.09
      1 36.09
09/01/2026 20:21:38.459 4   36.025
      4 36.025
      4 36.025
09/01/2026 20:21:19.449 86   36.02
      86 36.02
      86 36.02
09/01/2026 20:20:38.540 50   36.09
      7 36.09
      43 36.09
      50 36.09
09/01/2026 20:19:37.745 30   36.015
      30 36.015
      30 36.015
09/01/2026 20:19:17.569 1   36.085
      1 36.085
      1 36.085
09/01/2026 20:18:49.718 100   36.015
      100 36.015
      100 36.015
09/01/2026 20:18:48.795 1   36.085
      1 36.085
      1 36.085
09/01/2026 20:18:07.935 1   36.085
      1 36.085
      1 36.085
09/01/2026 20:17:53.343 1   36.01
      1 36.01
      1 36.01
09/01/2026 20:12:08.278 1   36.09
      1 36.09
      1 36.09
09/01/2026 20:11:39.696 3   36.02
      3 36.02
      3 36.02
09/01/2026 20:11:07.707 1   36.09
      1 36.09
      1 36.09
09/01/2026 20:10:46.559 3   36.015
      3 36.015
      3 36.015
09/01/2026 20:10:30.864 3   36.015
      3 36.015
      3 36.015
09/01/2026 20:10:19.390 1   36.08
      1 36.08
      1 36.08
09/01/2026 20:10:10.695 2   36.085
      2 36.085
      2 36.085
09/01/2026 20:09:07.538 10   36.005
      10 36.005
      10 36.005
09/01/2026 20:08:21.655 1   36.075
      1 36.075
      1 36.075
09/01/2026 20:06:40.410 3   36.065
      3 36.065
      3 36.065
09/01/2026 20:06:33.014 668   36.00
      9 36.00
      11 36.00
      619 36.00
      29 36.00
      668 36.00
09/01/2026 20:05:41.005 4 997   36.00
      1 920 36.00
      241 36.00
      2 606 36.00
      15 36.00
      4 997 36.00
      35 36.00
      80 36.00
      100 36.00
09/01/2026 20:04:42.555 2   35.995
      2 35.995
      2 35.995
09/01/2026 20:03:32.615 34   35.99
      34 35.99
      34 35.99
09/01/2026 20:03:06.139 26   35.99
      26 35.99
      26 35.99
09/01/2026 20:02:12.602 1   36.055
      1 36.055
      1 36.055
09/01/2026 20:00:57.661 39   35.98
      39 35.98
      39 35.98
09/01/2026 20:00:30.726 26   35.985
      26 35.985
      26 35.985
09/01/2026 19:57:57.355 1   36.06
      1 36.06
      1 36.06
09/01/2026 19:57:38.170 5   36.06
      5 36.06
      5 36.06
09/01/2026 19:57:36.837 5   35.985
      5 35.985
      5 35.985
09/01/2026 19:57:21.373 180   35.985
      180 35.985
      180 35.985
09/01/2026 19:56:30.142 2   36.045
      2 36.045
      2 36.045
09/01/2026 19:55:19.436 7   35.965
      7 35.965
      7 35.965
09/01/2026 19:54:19.638 140   35.97
      140 35.97
      140 35.97
09/01/2026 19:53:24.546 2   35.995
      2 35.995
      2 35.995
09/01/2026 19:53:13.079 1   35.995
      1 35.995
      1 35.995
09/01/2026 19:52:32.161 2   35.995
      2 35.995
      2 35.995
09/01/2026 19:52:29.447 13   35.955
      13 35.955
      13 35.955
09/01/2026 19:48:32.477 3   35.995
      3 35.995
      3 35.995
09/01/2026 19:48:05.986 50   35.995
      50 35.995
      50 35.995
09/01/2026 19:47:04.628 5   35.995
      5 35.995
      5 35.995
09/01/2026 19:46:33.119 1   35.995
      1 35.995
      1 35.995
09/01/2026 19:45:01.548 2   35.995
      2 35.995
      2 35.995
09/01/2026 19:44:43.878 141   35.93
      141 35.93
      141 35.93
09/01/2026 19:44:21.840 58   35.925
      58 35.925
      58 35.925
09/01/2026 19:43:16.908 1   35.95
      1 35.95
      1 35.95
09/01/2026 19:42:55.592 93   35.995
      73 35.995
      20 35.995
      93 35.995
09/01/2026 19:42:38.971 1   35.995
      1 35.995
      1 35.995
09/01/2026 19:42:26.998 3   35.955
      3 35.955
      3 35.955
09/01/2026 19:42:14.327 5   35.995
      5 35.995
      5 35.995
09/01/2026 19:34:13.614 29   35.915
      29 35.915
      29 35.915
09/01/2026 19:33:49.732 3   35.985
      3 35.985
      3 35.985
09/01/2026 19:31:48.617 13   35.91
      13 35.91
      13 35.91
09/01/2026 19:31:01.442 3   35.915
      3 35.915
      3 35.915
09/01/2026 19:30:46.540 1   35.985
      1 35.985
      1 35.985
09/01/2026 19:30:41.964 2   35.915
      2 35.915
      2 35.915
09/01/2026 19:29:05.232 47   35.90
      47 35.90
      47 35.90
09/01/2026 19:26:04.644 86   35.87
      86 35.87
      86 35.87
09/01/2026 19:26:04.539 60   35.875
      60 35.875
      60 35.875
09/01/2026 19:25:17.893 2   35.945
      2 35.945
      2 35.945
09/01/2026 19:25:14.286 2   35.945
      2 35.945
      2 35.945
09/01/2026 19:24:09.375 1   35.95
      1 35.95
      1 35.95
09/01/2026 19:24:04.511 5   35.95
      5 35.95
      5 35.95
09/01/2026 19:22:59.822 3   35.87
      3 35.87
      3 35.87
09/01/2026 19:22:45.229 1   35.945
      1 35.945
      1 35.945
09/01/2026 19:21:47.877 30   35.87
      30 35.87
      30 35.87
09/01/2026 19:21:31.747 1   35.875
      1 35.875
      1 35.875
09/01/2026 19:21:04.811 2   35.945
      2 35.945
      2 35.945
09/01/2026 19:20:36.164 16   35.945
      16 35.945
      16 35.945
09/01/2026 19:19:52.857 28   35.875
      28 35.875
      28 35.875
09/01/2026 19:17:52.695 3   35.95
      3 35.95
      3 35.95
09/01/2026 19:16:44.811 2   35.96
      2 35.96
      2 35.96
09/01/2026 19:16:33.121 1   35.88
      1 35.88
      1 35.88
09/01/2026 19:15:04.017 10   35.94
      10 35.94
      10 35.94
09/01/2026 19:14:14.676 556   35.94
      185 35.94
      556 35.94
      371 35.94
09/01/2026 19:14:13.701 1   35.94
      1 35.94
      1 35.94
09/01/2026 19:11:13.276 6   35.94
      6 35.94
      6 35.94
09/01/2026 19:10:26.579 10   35.94
      10 35.94
      10 35.94
09/01/2026 19:09:24.486 1   35.86
      1 35.86
      1 35.86
09/01/2026 19:08:51.067 4   35.865
      4 35.865
      4 35.865
09/01/2026 19:07:05.150 2   35.985
      2 35.985
      2 35.985
09/01/2026 19:06:09.330 6   35.98
      6 35.98
      6 35.98
09/01/2026 19:06:01.285 1   35.905
      1 35.905
      1 35.905
09/01/2026 19:05:13.128 90   35.895
      27 35.895
      90 35.895
      63 35.895
09/01/2026 19:02:16.019 16   35.89
      16 35.89
      16 35.89
09/01/2026 19:01:43.851 14   35.975
      14 35.975
      14 35.975
09/01/2026 18:59:47.388 32   35.905
      32 35.905
      32 35.905
09/01/2026 18:59:01.307 1   35.995
      1 35.995
      1 35.995
09/01/2026 18:57:56.215 129   35.92
      129 35.92
      129 35.92
09/01/2026 18:56:58.339 1   35.985
      1 35.985
      1 35.985
09/01/2026 18:56:45.544 2   35.91
      2 35.91
      2 35.91
09/01/2026 18:55:08.817 1   35.98
      1 35.98
      1 35.98
09/01/2026 18:55:01.596 4   35.975
      4 35.975
      4 35.975
09/01/2026 18:54:48.485 17   35.975
      17 35.975
      17 35.975
09/01/2026 18:53:04.314 1   35.90
      1 35.90
      1 35.90
09/01/2026 18:52:56.765 1   35.98
      1 35.98
      1 35.98
09/01/2026 18:52:02.062 1   35.995
      1 35.995
      1 35.995
09/01/2026 18:50:58.508 6   35.99
      6 35.99
      6 35.99
09/01/2026 18:50:28.684 2   35.99
      2 35.99
      2 35.99
09/01/2026 18:50:04.875 6   35.99
      6 35.99
      6 35.99
09/01/2026 18:48:26.196 51   35.995
      51 35.995
      51 35.995
09/01/2026 18:46:38.577 2   35.975
      2 35.975
      2 35.975
09/01/2026 18:45:51.885 1   35.90
      1 35.90
      1 35.90
09/01/2026 18:44:17.519 3   35.96
      3 35.96
      3 35.96
09/01/2026 18:44:07.921 6   35.96
      6 35.96
      6 35.96
09/01/2026 18:43:29.579 3   35.97
      3 35.97
      3 35.97
09/01/2026 18:42:31.611 140   35.895
      140 35.895
      140 35.895
09/01/2026 18:42:30.020 30   35.97
      30 35.97
      30 35.97
09/01/2026 18:41:36.062 1   35.89
      1 35.89
      1 35.89
09/01/2026 18:37:00.523 13   35.88
      13 35.88
      13 35.88
09/01/2026 18:35:47.358 29   35.90
      29 35.90
      29 35.90
09/01/2026 18:35:29.365 10   35.975
      10 35.975
      10 35.975
09/01/2026 18:34:38.623 6   35.98
      6 35.98
      6 35.98
09/01/2026 18:27:40.176 3   35.98
      3 35.98
      3 35.98
09/01/2026 18:27:31.530 30   35.98
      15 35.98
      15 35.98
      30 35.98
09/01/2026 18:22:47.592 17   35.875
      17 35.875
      17 35.875
09/01/2026 18:22:36.614 6   35.95
      6 35.95
      6 35.95
09/01/2026 18:21:21.758 1   35.945
      1 35.945
      1 35.945
09/01/2026 18:20:44.937 1   35.955
      1 35.955
      1 35.955
09/01/2026 18:19:09.450 50   35.86
      50 35.86
      50 35.86
09/01/2026 18:17:40.862 2   35.95
      2 35.95
      2 35.95
09/01/2026 18:16:51.547 1 123   35.875
      1 123 35.875
      1 123 35.875
09/01/2026 18:14:36.297 10   35.975
      10 35.975
      10 35.975
09/01/2026 18:14:15.920 1   35.975
      1 35.975
      1 35.975
09/01/2026 18:13:30.525 3   35.895
      3 35.895
      3 35.895
09/01/2026 18:13:20.967 2   35.97
      2 35.97
      2 35.97
09/01/2026 18:12:52.331 3   35.895
      3 35.895
      3 35.895
09/01/2026 18:12:35.684 1   35.975
      1 35.975
      1 35.975
09/01/2026 18:10:30.710 49   35.91
      49 35.91
      49 35.91
09/01/2026 18:09:29.320 2   35.985
      2 35.985
      2 35.985
09/01/2026 18:07:20.295 3   36.00
      3 36.00
      3 36.00
09/01/2026 18:05:56.718 9   35.925
      9 35.925
      9 35.925
09/01/2026 18:04:55.797 77   35.93
      77 35.93
      77 35.93
09/01/2026 18:04:46.390 1   36.00
      1 36.00
      1 36.00
09/01/2026 18:01:13.555 1   35.95
      1 35.95
      1 35.95
09/01/2026 18:00:55.137 5   35.945
      5 35.945
      5 35.945
09/01/2026 17:59:48.580 27   35.955
      27 35.955
      27 35.955
09/01/2026 17:59:45.925 1   35.955
      1 35.955
      1 35.955
09/01/2026 17:59:00.874 139   35.955
      76 35.955
      63 35.955
      139 35.955
09/01/2026 17:58:58.318 200   35.88
      185 35.88
      200 35.88
      15 35.88
09/01/2026 17:57:09.719 20   35.96
      20 35.96
      16 35.96
      4 35.96
09/01/2026 17:57:03.073 1   35.955
      1 35.955
      1 35.955
09/01/2026 17:56:37.466 41   35.95
      41 35.95
      41 35.95
09/01/2026 17:55:21.220 13   35.955
      13 35.955
      13 35.955
09/01/2026 17:53:28.592 49   35.88
      49 35.88
      49 35.88
09/01/2026 17:51:33.857 10   35.855
      10 35.855
      10 35.855
09/01/2026 17:50:34.006 30   35.94
      30 35.94
      30 35.94
09/01/2026 17:49:55.481 1   35.93
      1 35.93
      1 35.93
09/01/2026 17:49:00.332 3   35.85
      3 35.85
      3 35.85
09/01/2026 17:48:54.350 73   35.845
      73 35.845
      73 35.845
09/01/2026 17:48:44.924 1   35.92
      1 35.92
      1 35.92
09/01/2026 17:48:02.359 3   35.90
      3 35.90
      3 35.90
09/01/2026 17:47:52.499 15   35.90
      15 35.90
      15 35.90
09/01/2026 17:43:56.181 160   35.825
      160 35.825
      160 35.825
09/01/2026 17:42:54.479 35   35.895
      35 35.895
      35 35.895
09/01/2026 17:40:19.446 3   35.885
      3 35.885
      3 35.885
09/01/2026 17:39:29.868 2   35.89
      2 35.89
      2 35.89
09/01/2026 17:39:22.517 2   35.895
      2 35.895
      2 35.895
09/01/2026 17:39:09.977 3   35.82
      3 35.82
      3 35.82
09/01/2026 17:38:47.093 1   35.89
      1 35.89
      1 35.89
09/01/2026 17:37:30.920 3   35.815
      3 35.815
      3 35.815
09/01/2026 17:37:09.275 2   35.895
      2 35.895
      2 35.895
09/01/2026 17:36:45.423 1   35.895
      1 35.895
      1 35.895
09/01/2026 17:35:43.659 1   35.88
      1 35.88
      1 35.88
09/01/2026 17:35:38.506 163   35.875
      163 35.875
      163 35.875
09/01/2026 17:34:28.149 6   35.89
      6 35.89
      6 35.89
09/01/2026 17:32:10.126 70   35.90
      70 35.90
      70 35.90
09/01/2026 17:32:00.624 3   35.905
      3 35.905
      3 35.905
09/01/2026 17:31:38.881 5   35.92
      5 35.92
      5 35.92
09/01/2026 17:30:32.660 2   35.865
      2 35.865
      2 35.865
09/01/2026 17:29:54.107 18   35.875
      18 35.875
      18 35.875
09/01/2026 17:29:46.140 28   35.875
      28 35.875
      28 35.875
09/01/2026 17:29:39.678 5   35.88
      5 35.88
      5 35.88
09/01/2026 17:28:45.117 2 841   35.87
      2 841 35.87
      2 841 35.87
09/01/2026 17:28:39.249 1   35.88
      1 35.88
      1 35.88
09/01/2026 17:28:37.390 28   35.88
      28 35.88
      28 35.88
09/01/2026 17:28:18.412 4   35.88
      4 35.88
      4 35.88
09/01/2026 17:27:43.447 1 575   35.885
      1 575 35.885
      1 575 35.885
09/01/2026 17:26:52.681 19   35.885
      19 35.885
      19 35.885
09/01/2026 17:26:49.667 10   35.885
      10 35.885
      10 35.885
09/01/2026 17:26:46.537 15   35.89
      15 35.89
      15 35.89
09/01/2026 17:22:29.923 30   35.885
      30 35.885
      30 35.885
09/01/2026 17:21:27.022 1   35.88
      1 35.88
      1 35.88
09/01/2026 17:19:34.793 3   35.885
      3 35.885
      3 35.885
09/01/2026 17:19:20.717 6   35.895
      6 35.895
      6 35.895
09/01/2026 17:19:00.798 3   35.88
      3 35.88
      3 35.88
09/01/2026 17:18:51.197 30   35.88
      30 35.88
      30 35.88
09/01/2026 17:18:31.317 1   35.88
      1 35.88
      1 35.88
09/01/2026 17:18:30.072 77   35.87
      77 35.87
      77 35.87
09/01/2026 17:18:26.909 1 575   35.88
      1 575 35.88
      1 575 35.88
09/01/2026 17:17:39.886 200   35.885
      200 35.885
      200 35.885
09/01/2026 17:16:55.235 70   35.88
      70 35.88
      70 35.88
09/01/2026 17:16:10.439 1   35.89
      1 35.89
      1 35.89
09/01/2026 17:15:28.978 1   35.89
      1 35.89
      1 35.89
09/01/2026 17:15:09.048 28   35.905
      28 35.905
      28 35.905
09/01/2026 17:14:39.959 3   35.90
      3 35.90
      3 35.90
09/01/2026 17:13:42.341 638   35.90
      638 35.90
      638 35.90
09/01/2026 17:12:49.184 2   35.87
      2 35.87
      2 35.87
09/01/2026 17:12:28.190 4   35.86
      4 35.86
      4 35.86
09/01/2026 17:11:06.128 56   35.89
      56 35.89
      56 35.89
09/01/2026 17:09:53.518 157   35.90
      157 35.90
      157 35.90
09/01/2026 17:09:48.726 4   35.905
      4 35.905
      4 35.905
09/01/2026 17:09:12.903 6   35.88
      6 35.88
      6 35.88
09/01/2026 17:08:38.792 1   35.86
      1 35.86
      1 35.86
09/01/2026 17:08:33.346 3 333   35.87
      3 333 35.87
      3 333 35.87
09/01/2026 17:08:32.162 3   35.865
      3 35.865
      3 35.865
09/01/2026 17:08:21.627 42   35.86
      42 35.86
      42 35.86
09/01/2026 17:08:10.266 1 116   35.85
      1 116 35.85
      1 116 35.85
09/01/2026 17:08:04.705 20   35.845
      20 35.845
      20 35.845
09/01/2026 17:08:01.566 6   35.85
      6 35.85
      6 35.85
09/01/2026 17:07:08.168 15   35.85
      15 35.85
      15 35.85
09/01/2026 17:04:39.095 1   35.825
      1 35.825
      1 35.825
09/01/2026 17:04:38.203 1   35.82
      1 35.82
      1 35.82
09/01/2026 17:04:06.909 126   35.825
      126 35.825
      126 35.825
09/01/2026 17:03:15.077 1   35.84
      1 35.84
      1 35.84
09/01/2026 17:03:00.628 1   35.825
      1 35.825
      1 35.825
09/01/2026 17:02:51.567 1 180   35.83
      150 35.83
      1 030 35.83
      1 180 35.83
09/01/2026 17:02:26.269 2   35.81
      2 35.81
      2 35.81
09/01/2026 17:02:13.583 27   35.805
      27 35.805
      27 35.805
09/01/2026 17:01:20.101 15   35.79
      15 35.79
      15 35.79
09/01/2026 17:01:02.422 1   35.785
      1 35.785
      1 35.785
09/01/2026 17:00:30.513 4   35.78
      4 35.78
      4 35.78
09/01/2026 17:00:21.154 4   35.79
      4 35.79
      4 35.79
09/01/2026 17:00:18.136 2   35.79
      2 35.79
      2 35.79
09/01/2026 17:00:10.641 4   35.795
      4 35.795
      4 35.795
09/01/2026 17:00:00.533 5   35.78
      5 35.78
      5 35.78
09/01/2026 16:59:55.599 1   35.78
      1 35.78
      1 35.78
09/01/2026 16:59:39.298 3   35.765
      3 35.765
      3 35.765
09/01/2026 16:59:12.482 140   35.755
      140 35.755
      140 35.755
09/01/2026 16:58:24.302 290   35.74
      290 35.74
      290 35.74
09/01/2026 16:57:56.663 84   35.745
      84 35.745
      84 35.745
09/01/2026 16:57:41.244 30   35.745
      30 35.745
      30 35.745
09/01/2026 16:55:55.290 1   35.73
      1 35.73
      1 35.73
09/01/2026 16:55:04.074 5   35.75
      5 35.75
      5 35.75
09/01/2026 16:54:39.730 1   35.745
      1 35.745
      1 35.745
09/01/2026 16:54:26.543 16   35.745
      16 35.745
      16 35.745
09/01/2026 16:53:21.056 2   35.76
      2 35.76
      2 35.76
09/01/2026 16:53:18.769 29   35.76
      29 35.76
      29 35.76
09/01/2026 16:51:40.347 3 333   35.78
      3 333 35.78
      3 333 35.78
09/01/2026 16:51:37.090 400   35.785
      400 35.785
      400 35.785
09/01/2026 16:51:26.481 20   35.79
      20 35.79
      20 35.79
09/01/2026 16:51:00.722 3   35.77
      3 35.77
      3 35.77
09/01/2026 16:50:48.709 30   35.77
      30 35.77
      30 35.77
09/01/2026 16:50:39.786 5   35.77
      5 35.77
      5 35.77
09/01/2026 16:50:08.797 3   35.75
      3 35.75
      3 35.75
09/01/2026 16:48:44.004 167   35.77
      167 35.77
      167 35.77
09/01/2026 16:48:35.745 1 397   35.77
      1 397 35.77
      1 397 35.77
09/01/2026 16:48:09.641 1   35.77
      1 35.77
      1 35.77
09/01/2026 16:48:09.365 50   35.765
      50 35.765
      50 35.765
09/01/2026 16:47:52.935 3   35.77
      3 35.77
      3 35.77
09/01/2026 16:47:31.717 3   35.755
      3 35.755
      3 35.755
09/01/2026 16:47:24.772 6   35.77
      6 35.77
      6 35.77
09/01/2026 16:46:56.064 25   35.73
      25 35.73
      25 35.73
09/01/2026 16:46:12.056 33   35.735
      33 35.735
      33 35.735
09/01/2026 16:46:02.154 5   35.73
      5 35.73
      5 35.73
09/01/2026 16:45:25.210 29   35.74
      29 35.74
      29 35.74
09/01/2026 16:45:06.980 136   35.74
      136 35.74
      136 35.74
09/01/2026 16:44:59.968 1   35.75
      1 35.75
      1 35.75
09/01/2026 16:44:58.198 1 396   35.75
      1 396 35.75
      1 396 35.75
09/01/2026 16:44:41.857 1   35.755
      1 35.755
      1 35.755
09/01/2026 16:44:39.511 25   35.755
      25 35.755
      25 35.755
09/01/2026 16:43:34.010 24   35.77
      24 35.77
      24 35.77
09/01/2026 16:42:08.394 1   35.78
      1 35.78
      1 35.78
09/01/2026 16:41:53.816 25   35.78
      25 35.78
      25 35.78
09/01/2026 16:41:43.242 832   35.79
      832 35.79
      832 35.79
09/01/2026 16:41:41.878 52   35.79
      52 35.79
      52 35.79
09/01/2026 16:41:34.424 1   35.80
      1 35.80
      1 35.80
09/01/2026 16:41:33.476 13   35.80
      13 35.80
      13 35.80
09/01/2026 16:41:30.559 3   35.795
      3 35.795
      3 35.795
09/01/2026 16:41:15.271 1   35.80
      1 35.80
      1 35.80
09/01/2026 16:40:37.943 3   35.81
      3 35.81
      3 35.81
09/01/2026 16:40:37.133 1   35.815
      1 35.815
      1 35.815
09/01/2026 16:40:35.382 6   35.815
      6 35.815
      6 35.815
09/01/2026 16:39:10.782 1   35.845
      1 35.845
      1 35.845
09/01/2026 16:39:04.865 200   35.84
      200 35.84
      200 35.84
09/01/2026 16:38:55.622 5   35.845
      5 35.845
      5 35.845
09/01/2026 16:38:52.544 38   35.85
      38 35.85
      38 35.85
09/01/2026 16:37:52.004 3   35.845
      3 35.845
      3 35.845
09/01/2026 16:37:49.913 2   35.85
      2 35.85
      2 35.85
09/01/2026 16:37:25.078 1   35.86
      1 35.86
      1 35.86
09/01/2026 16:37:01.883 4   35.865
      4 35.865
      4 35.865
09/01/2026 16:36:08.859 1   35.87
      1 35.87
      1 35.87
09/01/2026 16:35:49.677 3 333   35.86
      3 333 35.86
      3 333 35.86
09/01/2026 16:35:32.935 170   35.865
      170 35.865
      170 35.865
09/01/2026 16:35:01.140 3   35.875
      3 35.875
      3 35.875
09/01/2026 16:34:37.779 1   35.885
      1 35.885
      1 35.885
09/01/2026 16:34:34.950 6 000   35.88
      6 000 35.88
      6 000 35.88
09/01/2026 16:34:33.553 1   35.895
      1 35.895
      1 35.895
09/01/2026 16:34:18.540 100   35.885
      100 35.885
      100 35.885
09/01/2026 16:34:09.749 83   35.875
      83 35.875
      83 35.875
09/01/2026 16:33:18.542 200   35.88
      200 35.88
      200 35.88
09/01/2026 16:33:09.124 17   35.885
      17 35.885
      17 35.885
09/01/2026 16:31:45.295 1   35.885
      1 35.885
      1 35.885
09/01/2026 16:31:23.609 85   35.87
      52 35.87
      33 35.87
      85 35.87

    > >>

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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM