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

2550

2259

35.965

    > >>

Date Time Volume Order Volume Price
12/01/2026 21:58:03.227 461   35.965
      147 35.965
      461 35.965
      314 35.965
12/01/2026 21:57:58.742 1   36.035
      1 36.035
      1 36.035
12/01/2026 21:57:57.650 27   36.04
      27 36.04
      27 36.04
12/01/2026 21:57:19.365 70   35.965
      70 35.965
      70 35.965
12/01/2026 21:55:45.677 4   36.055
      4 36.055
      4 36.055
12/01/2026 21:53:36.896 10   36.08
      10 36.08
      10 36.08
12/01/2026 21:52:32.815 6   36.075
      6 36.075
      6 36.075
12/01/2026 21:52:15.006 34   36.00
      1 36.00
      33 36.00
      34 36.00
12/01/2026 21:49:49.956 100   36.115
      100 36.115
      100 36.115
12/01/2026 21:47:22.947 2   36.04
      2 36.04
      2 36.04
12/01/2026 21:47:15.898 10   36.105
      10 36.105
      10 36.105
12/01/2026 21:43:41.463 11   36.09
      11 36.09
      11 36.09
12/01/2026 21:41:19.017 15   36.035
      15 36.035
      15 36.035
12/01/2026 21:40:40.576 17   36.05
      17 36.05
      17 36.05
12/01/2026 21:38:37.698 49   36.05
      49 36.05
      49 36.05
12/01/2026 21:37:36.257 35   36.075
      35 36.075
      35 36.075
12/01/2026 21:36:51.058 153   36.075
      153 36.075
      153 36.075
12/01/2026 21:36:50.995 25   36.075
      25 36.075
      25 36.075
12/01/2026 21:33:22.353 3   36.16
      3 36.16
      3 36.16
12/01/2026 21:30:40.387 29   36.08
      29 36.08
      29 36.08
12/01/2026 21:27:12.383 12   36.10
      12 36.10
      12 36.10
12/01/2026 21:26:50.151 107   36.10
      107 36.10
      107 36.10
12/01/2026 21:26:18.826 12   36.17
      12 36.17
      12 36.17
12/01/2026 21:25:03.831 2   36.16
      2 36.16
      2 36.16
12/01/2026 21:23:16.646 17   36.095
      17 36.095
      17 36.095
12/01/2026 21:23:00.392 3   36.165
      3 36.165
      3 36.165
12/01/2026 21:21:57.755 2   36.105
      2 36.105
      2 36.105
12/01/2026 21:21:40.187 21   36.10
      21 36.10
      21 36.10
12/01/2026 21:20:20.509 5   36.11
      5 36.11
      5 36.11
12/01/2026 21:20:01.132 7   36.175
      7 36.175
      7 36.175
12/01/2026 21:17:29.632 60   36.11
      60 36.11
      60 36.11
12/01/2026 21:13:26.708 4   36.18
      4 36.18
      4 36.18
12/01/2026 21:10:15.460 3   36.17
      3 36.17
      3 36.17
12/01/2026 21:06:15.874 167   36.105
      167 36.105
      167 36.105
12/01/2026 21:04:53.670 385   36.11
      385 36.11
      385 36.11
12/01/2026 21:04:01.193 49   36.135
      49 36.135
      49 36.135
12/01/2026 21:00:28.700 3   36.135
      3 36.135
      3 36.135
12/01/2026 21:00:24.090 7   36.135
      7 36.135
      7 36.135
12/01/2026 20:59:54.077 6   36.205
      6 36.205
      6 36.205
12/01/2026 20:59:05.934 1   36.205
      1 36.205
      1 36.205
12/01/2026 20:58:22.100 3   36.205
      3 36.205
      3 36.205
12/01/2026 20:56:43.083 8   36.195
      8 36.195
      8 36.195
12/01/2026 20:55:48.369 4   36.195
      4 36.195
      4 36.195
12/01/2026 20:55:42.833 17   36.125
      17 36.125
      17 36.125
12/01/2026 20:55:12.849 1   36.12
      1 36.12
      1 36.12
12/01/2026 20:53:47.845 3   36.20
      3 36.20
      3 36.20
12/01/2026 20:53:19.165 2   36.195
      2 36.195
      2 36.195
12/01/2026 20:52:27.175 110   36.195
      110 36.195
      110 36.195
12/01/2026 20:50:54.102 4   36.125
      4 36.125
      4 36.125
12/01/2026 20:50:46.727 2   36.195
      2 36.195
      2 36.195
12/01/2026 20:50:26.819 3   36.12
      3 36.12
      3 36.12
12/01/2026 20:50:20.766 2   36.195
      2 36.195
      2 36.195
12/01/2026 20:50:05.469 5   36.125
      5 36.125
      5 36.125
12/01/2026 20:41:22.120 10   36.17
      10 36.17
      10 36.17
12/01/2026 20:41:16.170 1   36.17
      1 36.17
      1 36.17
12/01/2026 20:39:22.886 28   36.13
      28 36.13
      28 36.13
12/01/2026 20:38:22.453 83   36.14
      83 36.14
      83 36.14
12/01/2026 20:38:09.927 2   36.21
      2 36.21
      2 36.21
12/01/2026 20:37:11.319 14   36.145
      14 36.145
      14 36.145
12/01/2026 20:36:58.497 500   36.15
      500 36.15
      500 36.15
12/01/2026 20:36:45.503 36   36.215
      36 36.215
      13 36.215
      23 36.215
12/01/2026 20:36:18.048 1   36.21
      1 36.21
      1 36.21
12/01/2026 20:34:08.620 6   36.195
      6 36.195
      6 36.195
12/01/2026 20:33:52.420 1   36.125
      1 36.125
      1 36.125
12/01/2026 20:33:09.858 1   36.195
      1 36.195
      1 36.195
12/01/2026 20:33:03.515 1   36.195
      1 36.195
      1 36.195
12/01/2026 20:32:29.918 101   36.125
      101 36.125
      101 36.125
12/01/2026 20:32:16.835 1   36.195
      1 36.195
      1 36.195
12/01/2026 20:32:02.810 15   36.125
      15 36.125
      15 36.125
12/01/2026 20:31:51.839 1 336   36.13
      1 336 36.13
      1 336 36.13
12/01/2026 20:30:49.295 58   36.185
      50 36.185
      8 36.185
      58 36.185
12/01/2026 20:30:26.625 3   36.12
      3 36.12
      3 36.12
12/01/2026 20:30:01.181 3   36.19
      3 36.19
      3 36.19
12/01/2026 20:29:45.375 1   36.19
      1 36.19
      1 36.19
12/01/2026 20:29:34.714 3   36.12
      3 36.12
      3 36.12
12/01/2026 20:28:53.246 15   36.115
      15 36.115
      15 36.115
12/01/2026 20:25:51.649 135   36.11
      135 36.11
      135 36.11
12/01/2026 20:24:08.901 100   36.11
      100 36.11
      100 36.11
12/01/2026 20:23:51.947 8   36.11
      8 36.11
      8 36.11
12/01/2026 20:22:59.424 3   36.18
      3 36.18
      3 36.18
12/01/2026 20:22:05.683 42   36.18
      42 36.18
      42 36.18
12/01/2026 20:20:07.319 1   36.18
      1 36.18
      1 36.18
12/01/2026 20:18:25.141 15   36.105
      15 36.105
      14 36.105
      1 36.105
12/01/2026 20:17:58.267 526   36.095
      477 36.095
      526 36.095
      49 36.095
12/01/2026 20:17:21.751 9   36.165
      9 36.165
      9 36.165
12/01/2026 20:14:56.210 60   36.155
      10 36.155
      60 36.155
      50 36.155
12/01/2026 20:12:58.393 1   36.08
      1 36.08
      1 36.08
12/01/2026 20:12:35.270 167   36.07
      167 36.07
      167 36.07
12/01/2026 20:11:49.671 2   36.145
      2 36.145
      2 36.145
12/01/2026 20:11:19.288 1   36.14
      1 36.14
      1 36.14
12/01/2026 20:11:10.330 70   36.14
      70 36.14
      70 36.14
12/01/2026 20:10:51.851 16   36.14
      16 36.14
      16 36.14
12/01/2026 20:10:43.892 1   36.07
      1 36.07
      1 36.07
12/01/2026 20:10:40.073 10   36.135
      10 36.135
      10 36.135
12/01/2026 20:10:14.898 38   36.135
      38 36.135
      38 36.135
12/01/2026 20:10:09.390 310   36.065
      49 36.065
      310 36.065
      261 36.065
12/01/2026 20:09:35.701 1   36.055
      1 36.055
      1 36.055
12/01/2026 20:09:33.404 1   36.055
      1 36.055
      1 36.055
12/01/2026 20:08:55.971 1   36.125
      1 36.125
      1 36.125
12/01/2026 20:07:57.583 3   36.13
      3 36.13
      3 36.13
12/01/2026 20:07:33.563 3   36.13
      3 36.13
      3 36.13
12/01/2026 20:06:58.245 3   36.055
      3 36.055
      3 36.055
12/01/2026 20:06:44.260 2   36.125
      2 36.125
      2 36.125
12/01/2026 20:02:48.198 12   36.07
      12 36.07
      12 36.07
12/01/2026 20:01:41.401 20   36.08
      20 36.08
      20 36.08
12/01/2026 19:59:27.180 2   36.08
      2 36.08
      2 36.08
12/01/2026 19:57:27.579 8   36.15
      8 36.15
      8 36.15
12/01/2026 19:55:41.104 2   36.15
      2 36.15
      2 36.15
12/01/2026 19:55:08.907 1   36.065
      1 36.065
      1 36.065
12/01/2026 19:54:48.355 13   36.075
      13 36.075
      13 36.075
12/01/2026 19:52:23.104 110   36.16
      110 36.16
      110 36.16
12/01/2026 19:52:16.730 9   36.165
      9 36.165
      9 36.165
12/01/2026 19:52:09.016 2   36.16
      2 36.16
      2 36.16
12/01/2026 19:51:52.950 270   36.165
      270 36.165
      270 36.165
12/01/2026 19:51:41.296 3   36.16
      3 36.16
      3 36.16
12/01/2026 19:50:27.257 3   36.09
      3 36.09
      3 36.09
12/01/2026 19:50:11.050 9   36.155
      9 36.155
      9 36.155
12/01/2026 19:50:10.447 1   36.16
      1 36.16
      1 36.16
12/01/2026 19:49:15.638 90   36.155
      90 36.155
      90 36.155
12/01/2026 19:48:33.080 15   36.155
      15 36.155
      15 36.155
12/01/2026 19:48:26.951 131   36.16
      131 36.16
      131 36.16
12/01/2026 19:48:11.715 12   36.165
      12 36.165
      12 36.165
12/01/2026 19:47:39.567 100   36.165
      100 36.165
      100 36.165
12/01/2026 19:47:35.182 2   36.17
      2 36.17
      2 36.17
12/01/2026 19:47:05.624 1 000   36.10
      1 000 36.10
      1 000 36.10
12/01/2026 19:46:52.622 75   36.165
      50 36.165
      25 36.165
      75 36.165
12/01/2026 19:45:21.066 101   36.095
      101 36.095
      101 36.095
12/01/2026 19:45:10.097 3   36.165
      3 36.165
      3 36.165
12/01/2026 19:45:05.837 30   36.095
      30 36.095
      30 36.095
12/01/2026 19:43:42.065 7   36.17
      7 36.17
      7 36.17
12/01/2026 19:43:09.219 5 000   36.095
      5 000 36.095
      5 000 36.095
12/01/2026 19:42:32.842 1   36.165
      1 36.165
      1 36.165
12/01/2026 19:42:00.746 2   36.095
      2 36.095
      2 36.095
12/01/2026 19:41:27.452 3   36.095
      3 36.095
      3 36.095
12/01/2026 19:41:11.646 2   36.165
      2 36.165
      2 36.165
12/01/2026 19:40:58.007 154   36.085
      154 36.085
      154 36.085
12/01/2026 19:40:36.276 44   36.095
      44 36.095
      44 36.095
12/01/2026 19:38:47.338 5   36.16
      5 36.16
      5 36.16
12/01/2026 19:38:45.915 1   36.16
      1 36.16
      1 36.16
12/01/2026 19:36:52.783 30   36.08
      30 36.08
      30 36.08
12/01/2026 19:36:08.029 1   36.15
      1 36.15
      1 36.15
12/01/2026 19:34:12.903 70   36.07
      70 36.07
      21 36.07
      49 36.07
12/01/2026 19:30:29.558 890   36.095
      890 36.095
      890 36.095
12/01/2026 19:30:21.165 153   36.095
      153 36.095
      153 36.095
12/01/2026 19:29:44.956 1   36.165
      1 36.165
      1 36.165
12/01/2026 19:28:02.019 2   36.095
      2 36.095
      2 36.095
12/01/2026 19:27:54.278 864   36.10
      864 36.10
      41 36.10
      723 36.10
      100 36.10
12/01/2026 19:26:10.569 17   36.15
      17 36.15
      17 36.15
12/01/2026 19:24:58.533 1 100   36.085
      1 100 36.085
      1 100 36.085
12/01/2026 19:23:48.361 1   36.16
      1 36.16
      1 36.16
12/01/2026 19:23:07.755 3   36.085
      3 36.085
      3 36.085
12/01/2026 19:22:50.642 7   36.085
      7 36.085
      7 36.085
12/01/2026 19:22:21.795 18   36.09
      18 36.09
      18 36.09
12/01/2026 19:22:04.276 150   36.09
      150 36.09
      150 36.09
12/01/2026 19:21:35.452 3   36.095
      3 36.095
      3 36.095
12/01/2026 19:21:03.663 1   36.155
      1 36.155
      1 36.155
12/01/2026 19:20:30.637 20   36.09
      20 36.09
      20 36.09
12/01/2026 19:19:49.204 100   36.08
      100 36.08
      100 36.08
12/01/2026 19:19:23.200 2   36.155
      2 36.155
      2 36.155
12/01/2026 19:19:06.818 6   36.15
      6 36.15
      6 36.15
12/01/2026 19:18:42.902 1   36.145
      1 36.145
      1 36.145
12/01/2026 19:15:49.903 170   36.07
      170 36.07
      170 36.07
12/01/2026 19:15:09.675 50   36.07
      50 36.07
      50 36.07
12/01/2026 19:14:56.956 3   36.075
      3 36.075
      3 36.075
12/01/2026 19:14:27.175 3   36.145
      3 36.145
      3 36.145
12/01/2026 19:12:30.538 14   36.07
      14 36.07
      14 36.07
12/01/2026 19:11:55.339 3   36.14
      3 36.14
      3 36.14
12/01/2026 19:11:33.334 235   36.07
      235 36.07
      235 36.07
12/01/2026 19:10:47.929 9   36.15
      9 36.15
      9 36.15
12/01/2026 19:10:47.153 500   36.08
      500 36.08
      500 36.08
12/01/2026 19:10:28.891 13   36.145
      13 36.145
      13 36.145
12/01/2026 19:10:10.105 2   36.15
      2 36.15
      2 36.15
12/01/2026 19:08:59.249 4   36.155
      4 36.155
      4 36.155
12/01/2026 19:08:28.222 50   36.15
      50 36.15
      50 36.15
12/01/2026 19:07:38.347 147   36.09
      147 36.09
      147 36.09
12/01/2026 19:07:36.464 12   36.155
      12 36.155
      12 36.155
12/01/2026 19:07:03.760 8   36.135
      8 36.135
      8 36.135
12/01/2026 19:05:23.338 35   36.15
      35 36.15
      35 36.15
12/01/2026 19:04:07.051 1   36.13
      1 36.13
      1 36.13
12/01/2026 19:03:27.773 121   36.065
      121 36.065
      121 36.065
12/01/2026 19:02:49.421 3   36.135
      3 36.135
      3 36.135
12/01/2026 19:01:52.911 105   36.125
      105 36.125
      15 36.125
      90 36.125
12/01/2026 19:00:33.852 1   36.04
      1 36.04
      1 36.04
12/01/2026 19:00:15.234 14   36.045
      14 36.045
      14 36.045
12/01/2026 18:59:37.290 4   36.04
      4 36.04
      4 36.04
12/01/2026 18:57:25.670 14   36.12
      14 36.12
      14 36.12
12/01/2026 18:55:21.556 50   36.055
      50 36.055
      50 36.055
12/01/2026 18:54:39.925 23   36.055
      23 36.055
      23 36.055
12/01/2026 18:51:35.285 12   36.02
      12 36.02
      12 36.02
12/01/2026 18:51:04.840 3   36.085
      3 36.085
      3 36.085
12/01/2026 18:50:37.976 6   36.095
      6 36.095
      6 36.095
12/01/2026 18:49:20.217 40   36.02
      40 36.02
      40 36.02
12/01/2026 18:47:43.292 30   36.10
      30 36.10
      30 36.10
12/01/2026 18:45:32.680 1   36.10
      1 36.10
      1 36.10
12/01/2026 18:45:18.408 100   36.095
      100 36.095
      100 36.095
12/01/2026 18:44:55.035 2   36.015
      2 36.015
      2 36.015
12/01/2026 18:42:58.002 3   36.015
      3 36.015
      3 36.015
12/01/2026 18:42:49.250 2   36.09
      2 36.09
      2 36.09
12/01/2026 18:40:46.494 2   36.08
      2 36.08
      2 36.08
12/01/2026 18:39:21.969 6   36.02
      6 36.02
      6 36.02
12/01/2026 18:38:25.905 3   36.09
      3 36.09
      3 36.09
12/01/2026 18:34:12.240 1   36.075
      1 36.075
      1 36.075
12/01/2026 18:32:03.566 1   36.085
      1 36.085
      1 36.085
12/01/2026 18:31:01.873 1 250   36.015
      1 250 36.015
      1 250 36.015
12/01/2026 18:30:12.437 29   36.025
      29 36.025
      29 36.025
12/01/2026 18:29:53.893 90   36.095
      90 36.095
      90 36.095
12/01/2026 18:28:58.200 11   36.10
      11 36.10
      11 36.10
12/01/2026 18:28:06.930 42   36.095
      42 36.095
      42 36.095
12/01/2026 18:27:32.687 1   36.02
      1 36.02
      1 36.02
12/01/2026 18:26:27.179 1   36.09
      1 36.09
      1 36.09
12/01/2026 18:25:51.846 28   36.09
      28 36.09
      28 36.09
12/01/2026 18:24:20.010 83   36.125
      83 36.125
      51 36.125
      32 36.125
12/01/2026 18:23:47.483 2   36.13
      2 36.13
      2 36.13
12/01/2026 18:22:18.136 6   36.095
      6 36.095
      6 36.095
12/01/2026 18:21:55.647 6   36.095
      6 36.095
      6 36.095
12/01/2026 18:20:50.675 30   36.015
      30 36.015
      30 36.015
12/01/2026 18:20:03.869 1   36.075
      1 36.075
      1 36.075
12/01/2026 18:19:48.965 6   36.00
      6 36.00
      6 36.00
12/01/2026 18:19:19.378 1   36.075
      1 36.075
      1 36.075
12/01/2026 18:18:56.437 3   36.005
      3 36.005
      3 36.005
12/01/2026 18:18:45.570 2   36.075
      2 36.075
      2 36.075
12/01/2026 18:18:42.952 12   36.075
      12 36.075
      12 36.075
12/01/2026 18:17:43.340 15   36.01
      15 36.01
      15 36.01
12/01/2026 18:16:19.361 80   36.095
      80 36.095
      80 36.095
12/01/2026 18:14:24.983 5   36.01
      5 36.01
      5 36.01
12/01/2026 18:13:35.655 28   36.075
      28 36.075
      28 36.075
12/01/2026 18:13:04.729 1 000   36.005
      1 000 36.005
      1 000 36.005
12/01/2026 18:12:58.513 6   36.005
      6 36.005
      6 36.005
12/01/2026 18:12:44.832 80   36.08
      80 36.08
      80 36.08
12/01/2026 18:10:46.695 2   36.06
      2 36.06
      2 36.06
12/01/2026 18:10:18.429 3   35.99
      3 35.99
      3 35.99
12/01/2026 18:08:44.076 391   35.98
      391 35.98
      391 35.98
12/01/2026 18:08:30.246 271   35.98
      271 35.98
      271 35.98
12/01/2026 18:08:14.436 80   36.055
      80 36.055
      80 36.055
12/01/2026 18:07:56.922 2   35.985
      2 35.985
      2 35.985
12/01/2026 18:06:51.111 1   36.005
      1 36.005
      1 36.005
12/01/2026 18:06:41.851 1   36.075
      1 36.075
      1 36.075
12/01/2026 18:04:45.925 6   36.065
      6 36.065
      6 36.065
12/01/2026 18:03:44.251 14   36.00
      14 36.00
      14 36.00
12/01/2026 18:01:42.276 59   36.00
      59 36.00
      59 36.00
12/01/2026 18:00:18.317 100   36.07
      100 36.07
      100 36.07
12/01/2026 18:00:11.510 30   35.995
      30 35.995
      30 35.995
12/01/2026 17:59:53.447 219   36.00
      219 36.00
      219 36.00
12/01/2026 17:59:25.974 150   36.075
      150 36.075
      26 36.075
      12 36.075
      112 36.075
12/01/2026 17:59:03.618 2   36.075
      2 36.075
      2 36.075
12/01/2026 17:58:22.785 1   36.08
      1 36.08
      1 36.08
12/01/2026 17:57:41.936 420   36.01
      420 36.01
      420 36.01
12/01/2026 17:57:31.340 899   36.00
      155 36.00
      534 36.00
      899 36.00
      60 36.00
      150 36.00
12/01/2026 17:57:20.730 1   36.065
      1 36.065
      1 36.065
12/01/2026 17:57:12.682 25   36.06
      25 36.06
      25 36.06
12/01/2026 17:56:40.934 5 000   35.995
      5 000 35.995
      5 000 35.995
12/01/2026 17:56:40.049 58   35.995
      58 35.995
      58 35.995
12/01/2026 17:56:21.447 2   35.99
      2 35.99
      2 35.99
12/01/2026 17:55:03.279 1   35.985
      1 35.985
      1 35.985
12/01/2026 17:53:58.062 1   36.045
      1 36.045
      1 36.045
12/01/2026 17:52:36.740 55   36.03
      25 36.03
      55 36.03
      11 36.03
      19 36.03
12/01/2026 17:51:57.680 55   35.945
      55 35.945
      55 35.945
12/01/2026 17:51:33.839 1   36.01
      1 36.01
      1 36.01
12/01/2026 17:50:59.825 7   35.945
      7 35.945
      7 35.945
12/01/2026 17:50:25.395 63   35.935
      63 35.935
      63 35.935
12/01/2026 17:50:02.521 55   35.995
      55 35.995
      55 35.995
12/01/2026 17:49:54.247 6   35.995
      6 35.995
      6 35.995
12/01/2026 17:48:30.402 28   35.965
      28 35.965
      28 35.965
12/01/2026 17:48:25.981 13   35.965
      13 35.965
      13 35.965
12/01/2026 17:47:48.771 2   35.975
      2 35.975
      2 35.975
12/01/2026 17:47:34.405 10   35.91
      10 35.91
      10 35.91
12/01/2026 17:47:29.732 5   35.985
      5 35.985
      5 35.985
12/01/2026 17:45:18.733 24   35.90
      24 35.90
      24 35.90
12/01/2026 17:43:16.275 2   35.91
      2 35.91
      2 35.91
12/01/2026 17:41:03.442 10   35.915
      10 35.915
      10 35.915
12/01/2026 17:40:15.569 14   35.98
      14 35.98
      14 35.98
12/01/2026 17:40:05.973 9   35.98
      9 35.98
      9 35.98
12/01/2026 17:39:37.396 1   35.90
      1 35.90
      1 35.90
12/01/2026 17:37:20.742 268   35.925
      268 35.925
      268 35.925
12/01/2026 17:36:01.639 17   36.00
      9 36.00
      2 36.00
      17 36.00
      1 36.00
      5 36.00
12/01/2026 17:32:26.321 280   35.945
      280 35.945
      280 35.945
12/01/2026 17:32:03.762 84   36.015
      84 36.015
      5 36.015
      59 36.015
      20 36.015
12/01/2026 17:31:52.680 4   35.945
      4 35.945
      4 35.945
12/01/2026 17:30:04.020 50   35.985
      31 35.985
      50 35.985
      19 35.985
12/01/2026 17:30:03.463 7   35.99
      7 35.99
      7 35.99
12/01/2026 17:29:25.459 200   35.99
      200 35.99
      200 35.99
12/01/2026 17:28:10.001 34   35.98
      34 35.98
      34 35.98
12/01/2026 17:27:04.261 1   35.98
      1 35.98
      1 35.98
12/01/2026 17:26:42.212 25   35.97
      25 35.97
      25 35.97
12/01/2026 17:26:34.266 1   35.975
      1 35.975
      1 35.975
12/01/2026 17:25:28.279 138   35.99
      138 35.99
      138 35.99
12/01/2026 17:24:53.851 6   35.99
      6 35.99
      6 35.99
12/01/2026 17:24:45.982 6   35.995
      6 35.995
      6 35.995
12/01/2026 17:23:23.688 2   35.985
      2 35.985
      2 35.985
12/01/2026 17:22:56.818 3   35.98
      3 35.98
      3 35.98
12/01/2026 17:22:39.405 1   35.985
      1 35.985
      1 35.985
12/01/2026 17:22:15.358 3   35.985
      3 35.985
      3 35.985
12/01/2026 17:21:24.675 200   35.995
      200 35.995
      200 35.995
12/01/2026 17:21:00.672 3 765   36.005
      3 765 36.005
      3 765 36.005
12/01/2026 17:20:53.986 9 000   36.005
      9 000 36.005
      9 000 36.005
12/01/2026 17:20:04.030 75   36.01
      75 36.01
      75 36.01
12/01/2026 17:19:28.509 3   36.01
      3 36.01
      3 36.01
12/01/2026 17:19:14.199 40   36.01
      40 36.01
      40 36.01
12/01/2026 17:19:07.491 140   36.01
      140 36.01
      140 36.01
12/01/2026 17:17:13.028 1   36.005
      1 36.005
      1 36.005
12/01/2026 17:17:00.075 133   36.00
      11 36.00
      51 36.00
      4 36.00
      2 36.00
      1 36.00
      131 36.00
      2 36.00
      32 36.00
      32 36.00
12/01/2026 17:16:14.941 9 000   36.00
      23 36.00
      4 36.00
      40 36.00
      13 36.00
      20 36.00
      14 36.00
      200 36.00
      65 36.00
      42 36.00
      9 000 36.00
      550 36.00
      2 165 36.00
      139 36.00
      5 555 36.00
      5 36.00
      87 36.00
      42 36.00
      36 36.00
12/01/2026 17:16:12.950 57   35.995
      57 35.995
      57 35.995
12/01/2026 17:16:02.894 1   36.00
      1 36.00
      1 36.00
12/01/2026 17:15:43.083 1   35.985
      1 35.985
      1 35.985
12/01/2026 17:14:57.500 3   35.99
      3 35.99
      3 35.99
12/01/2026 17:14:57.147 174   35.99
      173 35.99
      174 35.99
      1 35.99
12/01/2026 17:14:50.754 1   35.985
      1 35.985
      1 35.985
12/01/2026 17:14:42.634 17   35.98
      17 35.98
      17 35.98
12/01/2026 17:14:42.176 239   35.98
      115 35.98
      121 35.98
      239 35.98
      3 35.98
12/01/2026 17:14:41.423 60   35.975
      60 35.975
      60 35.975
12/01/2026 17:14:15.147 2   35.97
      2 35.97
      2 35.97
12/01/2026 17:12:28.473 6   35.97
      6 35.97
      6 35.97
12/01/2026 17:12:13.493 3   35.97
      3 35.97
      3 35.97
12/01/2026 17:10:56.111 6   35.975
      6 35.975
      6 35.975
12/01/2026 17:10:53.900 9   35.975
      9 35.975
      9 35.975

    > >>

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