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

2305

2030

36.06

    > >>

Date Time Volume Order Volume Price
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
12/01/2026 17:10:52.535 30   35.97
      30 35.97
      30 35.97
12/01/2026 17:09:20.279 90   35.96
      90 35.96
      90 35.96
12/01/2026 17:09:12.236 667   35.955
      667 35.955
      667 35.955
12/01/2026 17:09:02.919 9   35.955
      9 35.955
      9 35.955
12/01/2026 17:07:26.617 3   35.945
      3 35.945
      3 35.945
12/01/2026 17:07:09.909 12   35.95
      12 35.95
      12 35.95
12/01/2026 17:06:54.631 1   35.945
      1 35.945
      1 35.945
12/01/2026 17:06:42.243 3   35.94
      3 35.94
      3 35.94
12/01/2026 17:06:34.193 1   35.945
      1 35.945
      1 35.945
12/01/2026 17:06:23.655 15   35.945
      15 35.945
      15 35.945
12/01/2026 17:05:47.220 8   35.935
      8 35.935
      8 35.935
12/01/2026 17:04:22.951 23   35.925
      23 35.925
      23 35.925
12/01/2026 17:03:35.574 1   35.925
      1 35.925
      1 35.925
12/01/2026 17:02:14.485 12   35.915
      12 35.915
      12 35.915
12/01/2026 17:01:16.275 313   35.905
      313 35.905
      313 35.905
12/01/2026 17:00:42.338 10   35.89
      10 35.89
      10 35.89
12/01/2026 17:00:35.963 1   35.90
      1 35.90
      1 35.90
12/01/2026 16:59:40.209 17   35.92
      17 35.92
      17 35.92
12/01/2026 16:56:37.207 27   35.905
      27 35.905
      27 35.905
12/01/2026 16:55:33.057 1 200   35.885
      1 200 35.885
      1 200 35.885
12/01/2026 16:55:12.711 50   35.89
      50 35.89
      50 35.89
12/01/2026 16:54:58.482 255   35.875
      255 35.875
      255 35.875
12/01/2026 16:54:55.594 9   35.875
      9 35.875
      9 35.875
12/01/2026 16:54:49.662 2   35.89
      2 35.89
      2 35.89
12/01/2026 16:54:39.095 44   35.88
      44 35.88
      44 35.88
12/01/2026 16:54:23.926 50   35.88
      50 35.88
      50 35.88
12/01/2026 16:53:53.405 2   35.87
      2 35.87
      2 35.87
12/01/2026 16:53:32.375 1   35.865
      1 35.865
      1 35.865
12/01/2026 16:53:05.005 2   35.855
      2 35.855
      2 35.855
12/01/2026 16:52:14.385 107   35.855
      107 35.855
      107 35.855
12/01/2026 16:51:01.018 16   35.85
      16 35.85
      16 35.85
12/01/2026 16:50:45.382 10   35.845
      10 35.845
      10 35.845
12/01/2026 16:50:33.997 6   35.845
      6 35.845
      6 35.845
12/01/2026 16:50:03.528 6   35.86
      6 35.86
      6 35.86
12/01/2026 16:49:59.594 7   35.865
      7 35.865
      7 35.865
12/01/2026 16:49:59.513 6   35.86
      6 35.86
      6 35.86
12/01/2026 16:49:43.257 6   35.865
      6 35.865
      6 35.865
12/01/2026 16:49:24.347 14   35.85
      14 35.85
      14 35.85
12/01/2026 16:48:34.373 4   35.85
      4 35.85
      4 35.85
12/01/2026 16:48:10.109 75   35.865
      75 35.865
      75 35.865
12/01/2026 16:48:02.551 104   35.865
      104 35.865
      104 35.865
12/01/2026 16:46:53.424 35   35.84
      35 35.84
      35 35.84
12/01/2026 16:46:21.879 500   35.83
      500 35.83
      500 35.83
12/01/2026 16:46:07.962 3   35.83
      3 35.83
      3 35.83
12/01/2026 16:44:43.822 30   35.86
      30 35.86
      30 35.86
12/01/2026 16:42:40.270 28   35.87
      28 35.87
      28 35.87
12/01/2026 16:42:20.044 30   35.86
      30 35.86
      30 35.86
12/01/2026 16:41:14.637 50   35.865
      50 35.865
      50 35.865
12/01/2026 16:40:53.116 24   35.86
      24 35.86
      24 35.86
12/01/2026 16:40:41.182 235   35.845
      235 35.845
      235 35.845
12/01/2026 16:40:23.222 1   35.86
      1 35.86
      1 35.86
12/01/2026 16:40:04.832 85   35.865
      85 35.865
      85 35.865
12/01/2026 16:39:51.492 153   35.855
      153 35.855
      153 35.855
12/01/2026 16:39:16.395 1   35.85
      1 35.85
      1 35.85
12/01/2026 16:38:22.620 3   35.845
      3 35.845
      3 35.845
12/01/2026 16:38:01.346 3   35.86
      3 35.86
      3 35.86
12/01/2026 16:37:28.643 2   35.85
      2 35.85
      2 35.85
12/01/2026 16:37:05.267 1   35.84
      1 35.84
      1 35.84
12/01/2026 16:36:56.492 2   35.845
      2 35.845
      2 35.845
12/01/2026 16:36:23.031 2   35.865
      2 35.865
      2 35.865
12/01/2026 16:35:58.497 5   35.88
      5 35.88
      5 35.88
12/01/2026 16:35:47.618 7   35.865
      7 35.865
      7 35.865
12/01/2026 16:35:36.619 30   35.865
      30 35.865
      30 35.865
12/01/2026 16:34:47.332 1   35.845
      1 35.845
      1 35.845
12/01/2026 16:34:32.531 1   35.85
      1 35.85
      1 35.85
12/01/2026 16:33:40.310 1   35.855
      1 35.855
      1 35.855
12/01/2026 16:33:28.532 1   35.855
      1 35.855
      1 35.855
12/01/2026 16:33:19.713 1   35.865
      1 35.865
      1 35.865
12/01/2026 16:32:26.758 3   35.875
      3 35.875
      3 35.875
12/01/2026 16:31:50.885 67   35.885
      67 35.885
      67 35.885
12/01/2026 16:31:18.366 121   35.90
      121 35.90
      121 35.90
12/01/2026 16:30:53.971 3   35.90
      3 35.90
      3 35.90
12/01/2026 16:30:47.837 255   35.895
      255 35.895
      255 35.895
12/01/2026 16:29:27.713 80   35.915
      80 35.915
      80 35.915
12/01/2026 16:28:34.416 1   35.91
      1 35.91
      1 35.91
12/01/2026 16:28:30.897 3   35.92
      3 35.92
      3 35.92
12/01/2026 16:28:17.041 45   35.925
      45 35.925
      45 35.925
12/01/2026 16:27:17.979 44   35.90
      44 35.90
      44 35.90
12/01/2026 16:27:11.307 1   35.895
      1 35.895
      1 35.895
12/01/2026 16:25:57.156 3   35.895
      3 35.895
      3 35.895
12/01/2026 16:25:29.390 2   35.895
      2 35.895
      2 35.895
12/01/2026 16:23:58.324 150   35.88
      150 35.88
      150 35.88
12/01/2026 16:22:48.383 3   35.90
      3 35.90
      3 35.90
12/01/2026 16:22:46.285 3   35.90
      3 35.90
      3 35.90
12/01/2026 16:21:49.636 15   35.905
      15 35.905
      15 35.905
12/01/2026 16:20:47.259 283   35.91
      283 35.91
      283 35.91
12/01/2026 16:20:36.838 1   35.92
      1 35.92
      1 35.92
12/01/2026 16:19:42.508 28   35.92
      28 35.92
      28 35.92
12/01/2026 16:19:25.598 2   35.91
      2 35.91
      2 35.91
12/01/2026 16:19:23.585 9   35.915
      9 35.915
      9 35.915
12/01/2026 16:18:39.012 10   35.89
      10 35.89
      10 35.89
12/01/2026 16:18:07.558 3   35.90
      3 35.90
      3 35.90
12/01/2026 16:17:57.098 280   35.905
      280 35.905
      280 35.905
12/01/2026 16:16:15.717 1   35.945
      1 35.945
      1 35.945
12/01/2026 16:15:56.396 552   35.93
      552 35.93
      552 35.93
12/01/2026 16:14:55.318 7   35.935
      7 35.935
      7 35.935
12/01/2026 16:14:42.143 34   35.93
      34 35.93
      34 35.93
12/01/2026 16:14:35.707 34   35.935
      34 35.935
      34 35.935
12/01/2026 16:14:04.517 14   35.915
      14 35.915
      14 35.915
12/01/2026 16:13:48.214 800   35.93
      800 35.93
      800 35.93
12/01/2026 16:13:26.560 3   35.92
      3 35.92
      3 35.92
12/01/2026 16:12:57.017 35   35.935
      35 35.935
      35 35.935
12/01/2026 16:12:56.443 5   35.935
      5 35.935
      5 35.935
12/01/2026 16:12:54.349 19   35.94
      19 35.94
      19 35.94
12/01/2026 16:11:53.479 6   35.91
      6 35.91
      6 35.91
12/01/2026 16:11:52.745 20   35.905
      20 35.905
      20 35.905
12/01/2026 16:10:13.737 6   35.91
      6 35.91
      6 35.91
12/01/2026 16:10:00.359 6   35.92
      6 35.92
      6 35.92
12/01/2026 16:08:44.537 20   35.905
      20 35.905
      20 35.905
12/01/2026 16:08:35.229 3   35.91
      3 35.91
      3 35.91
12/01/2026 16:08:16.713 42   35.92
      42 35.92
      42 35.92
12/01/2026 16:07:56.743 1   35.905
      1 35.905
      1 35.905
12/01/2026 16:07:43.016 17   35.90
      17 35.90
      17 35.90
12/01/2026 16:07:35.190 2   35.91
      2 35.91
      2 35.91
12/01/2026 16:07:04.077 99   35.905
      99 35.905
      99 35.905
12/01/2026 16:07:01.483 16   35.915
      16 35.915
      16 35.915
12/01/2026 16:06:26.396 6   35.885
      6 35.885
      6 35.885
12/01/2026 16:05:45.189 6   35.895
      6 35.895
      6 35.895
12/01/2026 16:05:28.941 37   35.895
      37 35.895
      37 35.895
12/01/2026 16:05:27.311 15   35.89
      15 35.89
      15 35.89
12/01/2026 16:04:57.141 2   35.875
      2 35.875
      2 35.875
12/01/2026 16:03:39.238 1   35.885
      1 35.885
      1 35.885
12/01/2026 16:03:27.290 6   35.885
      6 35.885
      6 35.885
12/01/2026 16:03:24.248 2   35.89
      2 35.89
      2 35.89
12/01/2026 16:03:15.390 1   35.90
      1 35.90
      1 35.90
12/01/2026 16:03:07.916 100   35.905
      100 35.905
      100 35.905
12/01/2026 16:02:41.285 3   35.91
      3 35.91
      3 35.91
12/01/2026 16:02:15.761 10   35.91
      10 35.91
      10 35.91
12/01/2026 16:01:59.816 12   35.925
      12 35.925
      12 35.925
12/01/2026 16:01:34.854 4   35.91
      4 35.91
      4 35.91
12/01/2026 16:00:27.626 3   35.915
      3 35.915
      3 35.915
12/01/2026 16:00:00.963 333   35.93
      333 35.93
      333 35.93
12/01/2026 16:00:00.764 3   35.93
      3 35.93
      3 35.93
12/01/2026 15:59:42.426 35   35.925
      35 35.925
      35 35.925
12/01/2026 15:59:29.866 73   35.90
      73 35.90
      73 35.90
12/01/2026 15:59:28.366 2 301   35.90
      2 301 35.90
      2 301 35.90
12/01/2026 15:58:18.417 1   35.935
      1 35.935
      1 35.935
12/01/2026 15:57:16.630 10   35.945
      10 35.945
      10 35.945
12/01/2026 15:56:38.592 7   35.94
      7 35.94
      7 35.94
12/01/2026 15:56:35.075 1   35.945
      1 35.945
      1 35.945
12/01/2026 15:56:20.689 87   35.93
      87 35.93
      87 35.93
12/01/2026 15:56:03.602 200   35.915
      200 35.915
      200 35.915
12/01/2026 15:55:56.744 3   35.915
      3 35.915
      3 35.915
12/01/2026 15:55:55.538 4   35.92
      4 35.92
      4 35.92
12/01/2026 15:55:43.864 1   35.915
      1 35.915
      1 35.915
12/01/2026 15:54:44.784 3   35.925
      3 35.925
      3 35.925
12/01/2026 15:52:55.370 6   35.93
      6 35.93
      6 35.93
12/01/2026 15:50:43.886 6   35.93
      6 35.93
      6 35.93
12/01/2026 15:50:39.551 3   35.94
      3 35.94
      3 35.94
12/01/2026 15:50:06.748 2   35.885
      2 35.885
      2 35.885
12/01/2026 15:49:26.820 5   35.89
      5 35.89
      5 35.89
12/01/2026 15:49:26.196 1   35.89
      1 35.89
      1 35.89
12/01/2026 15:49:04.360 1   35.87
      1 35.87
      1 35.87
12/01/2026 15:48:15.857 400   35.845
      400 35.845
      400 35.845
12/01/2026 15:47:30.316 50   35.86
      50 35.86
      50 35.86
12/01/2026 15:47:14.274 4   35.875
      4 35.875
      4 35.875
12/01/2026 15:47:01.490 75   35.87
      75 35.87
      75 35.87
12/01/2026 15:46:58.088 101   35.88
      101 35.88
      101 35.88
12/01/2026 15:46:46.882 42   35.87
      42 35.87
      42 35.87
12/01/2026 15:45:36.277 28   35.865
      28 35.865
      28 35.865
12/01/2026 15:43:43.298 81   35.90
      81 35.90
      75 35.90
      6 35.90
12/01/2026 15:43:31.682 200   35.895
      200 35.895
      200 35.895
12/01/2026 15:42:48.425 110   35.875
      110 35.875
      110 35.875
12/01/2026 15:42:42.708 14   35.875
      14 35.875
      14 35.875
12/01/2026 15:41:43.239 1   35.90
      1 35.90
      1 35.90
12/01/2026 15:41:26.660 57   35.895
      57 35.895
      57 35.895
12/01/2026 15:40:59.578 8   35.895
      8 35.895
      8 35.895
12/01/2026 15:40:34.144 48   35.90
      48 35.90
      48 35.90
12/01/2026 15:40:26.664 3   35.90
      3 35.90
      3 35.90
12/01/2026 15:40:05.338 2   35.94
      2 35.94
      2 35.94
12/01/2026 15:39:32.131 3   35.94
      3 35.94
      3 35.94
12/01/2026 15:38:59.571 153   35.925
      153 35.925
      153 35.925
12/01/2026 15:38:44.464 27   35.925
      27 35.925
      27 35.925
12/01/2026 15:38:32.051 2   35.925
      2 35.925
      2 35.925
12/01/2026 15:36:29.295 10   35.945
      10 35.945
      10 35.945
12/01/2026 15:36:25.681 60   35.92
      60 35.92
      60 35.92
12/01/2026 15:36:18.331 2   35.905
      2 35.905
      2 35.905
12/01/2026 15:36:17.218 6   35.905
      6 35.905
      6 35.905
12/01/2026 15:36:13.356 170   35.90
      170 35.90
      5 35.90
      160 35.90
      5 35.90
12/01/2026 15:35:42.047 48   35.875
      48 35.875
      48 35.875
12/01/2026 15:35:39.991 3   35.875
      3 35.875
      3 35.875
12/01/2026 15:35:21.785 250   35.88
      250 35.88
      250 35.88
12/01/2026 15:35:18.274 2   35.855
      2 35.855
      2 35.855
12/01/2026 15:35:12.047 21   35.875
      21 35.875
      21 35.875
12/01/2026 15:34:22.598 120   35.84
      120 35.84
      120 35.84
12/01/2026 15:34:22.025 152   35.835
      152 35.835
      152 35.835
12/01/2026 15:34:20.945 20   35.835
      20 35.835
      20 35.835
12/01/2026 15:34:06.011 20   35.81
      20 35.81
      20 35.81
12/01/2026 15:32:00.497 453   35.80
      298 35.80
      155 35.80
      453 35.80
12/01/2026 15:31:20.355 9   35.735
      9 35.735
      9 35.735
12/01/2026 15:30:12.731 6   35.605
      6 35.605
      6 35.605
12/01/2026 15:30:00.652 230   35.57
      230 35.57
      230 35.57
12/01/2026 15:29:56.353 1   35.61
      1 35.61
      1 35.61
12/01/2026 15:27:35.076 6   35.565
      6 35.565
      6 35.565
12/01/2026 15:26:35.262 450   35.53
      450 35.53
      450 35.53
12/01/2026 15:26:27.040 3   35.53
      3 35.53
      3 35.53
12/01/2026 15:26:07.917 29   35.55
      29 35.55
      29 35.55
12/01/2026 15:25:45.053 1   35.545
      1 35.545
      1 35.545
12/01/2026 15:24:33.534 1   35.55
      1 35.55
      1 35.55
12/01/2026 15:23:40.910 158   35.545
      158 35.545
      158 35.545
12/01/2026 15:22:54.713 1   35.555
      1 35.555
      1 35.555
12/01/2026 15:22:38.528 601   35.555
      601 35.555
      601 35.555
12/01/2026 15:21:45.062 17   35.555
      17 35.555
      17 35.555
12/01/2026 15:20:54.267 600   35.555
      600 35.555
      600 35.555
12/01/2026 15:20:20.602 1   35.56
      1 35.56
      1 35.56
12/01/2026 15:20:03.187 1   35.56
      1 35.56
      1 35.56
12/01/2026 15:19:45.493 3   35.555
      3 35.555
      3 35.555
12/01/2026 15:18:32.941 55   35.55
      55 35.55
      55 35.55
12/01/2026 15:17:42.295 32   35.55
      32 35.55
      32 35.55
12/01/2026 15:16:25.025 141   35.55
      141 35.55
      141 35.55
12/01/2026 15:15:01.424 4   35.57
      4 35.57
      4 35.57
12/01/2026 15:15:01.183 6   35.57
      6 35.57
      6 35.57
12/01/2026 15:14:30.295 3   35.57
      3 35.57
      3 35.57
12/01/2026 15:14:02.107 30   35.565
      30 35.565
      30 35.565
12/01/2026 15:13:33.789 1   35.57
      1 35.57
      1 35.57
12/01/2026 15:13:32.830 2   35.57
      2 35.57
      2 35.57
12/01/2026 15:13:10.620 45   35.555
      45 35.555
      45 35.555
12/01/2026 15:11:30.681 1   35.555
      1 35.555
      1 35.555
12/01/2026 15:11:28.362 30   35.555
      30 35.555
      30 35.555
12/01/2026 15:11:27.429 3   35.555
      3 35.555
      3 35.555
12/01/2026 15:11:09.320 1   35.555
      1 35.555
      1 35.555
12/01/2026 15:11:06.604 56   35.555
      56 35.555
      56 35.555
12/01/2026 15:10:33.497 1   35.555
      1 35.555
      1 35.555
12/01/2026 15:10:32.307 1   35.555
      1 35.555
      1 35.555
12/01/2026 15:10:31.143 4   35.555
      4 35.555
      4 35.555
12/01/2026 15:07:36.330 3   35.56
      3 35.56
      3 35.56
12/01/2026 15:07:05.902 714   35.555
      714 35.555
      714 35.555
12/01/2026 15:06:43.198 98   35.55
      98 35.55
      98 35.55
12/01/2026 15:04:58.683 14   35.56
      14 35.56
      14 35.56
12/01/2026 15:04:58.606 740   35.56
      740 35.56
      740 35.56
12/01/2026 15:03:03.138 7 782   35.55
      7 782 35.55
      7 782 35.55
12/01/2026 15:03:01.787 6   35.555
      6 35.555
      6 35.555

    > >>

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