iShsVII-Core S&P 500 UCITS ETF

241

208

706.14

Date Time Volume Order Volume Price
02/07/2026 10:54:06.705 5   706.14
      5 706.14
      5 706.14
02/07/2026 10:53:13.606 2   706.30
      2 706.30
      2 706.30
02/07/2026 10:50:44.043 52   705.92
      52 705.92
      52 705.92
02/07/2026 10:49:41.560 25   705.96
      25 705.96
      25 705.96
02/07/2026 10:48:58.384 1   705.86
      1 705.86
      1 705.86
02/07/2026 10:48:49.531 1   705.90
      1 705.90
      1 705.90
02/07/2026 10:48:03.690 15   705.86
      15 705.86
      15 705.86
02/07/2026 10:47:50.295 2   706.00
      2 706.00
      2 706.00
02/07/2026 10:47:25.405 2   706.00
      2 706.00
      2 706.00
02/07/2026 10:46:30.395 1   706.06
      1 706.06
      1 706.06
02/07/2026 10:46:11.860 3   705.92
      3 705.92
      3 705.92
02/07/2026 10:45:21.534 1   705.92
      1 705.92
      1 705.92
02/07/2026 10:41:32.136 1   706.16
      1 706.16
      1 706.16
02/07/2026 10:41:30.308 1   706.10
      1 706.10
      1 706.10
02/07/2026 10:37:39.228 1   706.28
      1 706.28
      1 706.28
02/07/2026 10:37:33.513 1   706.30
      1 706.30
      1 706.30
02/07/2026 10:37:15.585 1   706.40
      1 706.40
      1 706.40
02/07/2026 10:36:23.095 4   706.10
      4 706.10
      4 706.10
02/07/2026 10:33:15.341 1   706.00
      1 706.00
      1 706.00
02/07/2026 10:31:34.163 4   706.00
      4 706.00
      4 706.00
02/07/2026 10:31:11.590 1   705.82
      1 705.82
      1 705.82
02/07/2026 10:31:05.931 2   705.82
      2 705.82
      2 705.82
02/07/2026 10:30:36.301 1   705.60
      1 705.60
      1 705.60
02/07/2026 10:28:09.174 4   705.82
      4 705.82
      4 705.82
02/07/2026 10:25:44.968 1   705.64
      1 705.64
      1 705.64
02/07/2026 10:24:43.766 2   705.46
      2 705.46
      2 705.46
02/07/2026 10:23:31.554 1   705.30
      1 705.30
      1 705.30
02/07/2026 10:23:11.424 1   705.18
      1 705.18
      1 705.18
02/07/2026 10:22:53.926 1   705.22
      1 705.22
      1 705.22
02/07/2026 10:22:36.681 1   705.10
      1 705.10
      1 705.10
02/07/2026 10:22:32.876 1   705.20
      1 705.20
      1 705.20
02/07/2026 10:20:34.552 32   704.90
      32 704.90
      32 704.90
02/07/2026 10:20:02.879 3   704.94
      3 704.94
      3 704.94
02/07/2026 10:19:55.462 1   705.02
      1 705.02
      1 705.02
02/07/2026 10:19:20.569 1   704.92
      1 704.92
      1 704.92
02/07/2026 10:15:36.531 16   704.66
      16 704.66
      16 704.66
02/07/2026 10:15:02.763 4   704.56
      4 704.56
      4 704.56
02/07/2026 10:15:02.198 4   704.48
      4 704.48
      4 704.48
02/07/2026 10:13:14.609 1   704.60
      1 704.60
      1 704.60
02/07/2026 10:12:33.743 4   704.54
      4 704.54
      4 704.54
02/07/2026 10:08:00.340 1   704.98
      1 704.98
      1 704.98
02/07/2026 10:07:55.996 1   704.96
      1 704.96
      1 704.96
02/07/2026 10:07:04.575 4   704.94
      4 704.94
      4 704.94
02/07/2026 10:07:04.484 19   704.94
      1 704.94
      18 704.94
      19 704.94
02/07/2026 10:07:04.340 25   705.00
      14 705.00
      10 705.00
      1 705.00
      25 705.00
02/07/2026 10:06:46.885 5   705.10
      5 705.10
      5 705.10
02/07/2026 10:06:45.884 1   705.10
      1 705.10
      1 705.10
02/07/2026 10:06:16.231 7   705.18
      7 705.18
      7 705.18
02/07/2026 10:05:46.507 1   705.26
      1 705.26
      1 705.26
02/07/2026 10:04:32.565 2   705.24
      2 705.24
      2 705.24
02/07/2026 10:04:25.959 1   705.32
      1 705.32
      1 705.32
02/07/2026 10:04:06.361 2   705.32
      2 705.32
      2 705.32
02/07/2026 10:04:04.356 3   705.30
      3 705.30
      3 705.30
02/07/2026 10:04:03.630 1   705.24
      1 705.24
      1 705.24
02/07/2026 10:02:10.252 1   705.54
      1 705.54
      1 705.54
02/07/2026 10:01:47.505 2   705.56
      2 705.56
      2 705.56
02/07/2026 10:01:22.601 12   705.30
      12 705.30
      12 705.30
02/07/2026 10:01:21.484 15   705.40
      15 705.40
      15 705.40
02/07/2026 10:00:49.343 1   705.44
      1 705.44
      1 705.44
02/07/2026 10:00:40.963 1   705.56
      1 705.56
      1 705.56
02/07/2026 10:00:21.204 2   705.54
      2 705.54
      2 705.54
02/07/2026 10:00:20.091 1   705.54
      1 705.54
      1 705.54
02/07/2026 09:59:49.070 1   705.70
      1 705.70
      1 705.70
02/07/2026 09:59:09.562 18   705.64
      18 705.64
      18 705.64
02/07/2026 09:58:59.248 1   705.64
      1 705.64
      1 705.64
02/07/2026 09:57:46.116 1   705.84
      1 705.84
      1 705.84
02/07/2026 09:57:09.670 6   705.84
      6 705.84
      6 705.84
02/07/2026 09:55:03.456 3   705.82
      3 705.82
      3 705.82
02/07/2026 09:54:53.001 1   705.82
      1 705.82
      1 705.82
02/07/2026 09:53:56.068 3   705.94
      3 705.94
      3 705.94
02/07/2026 09:51:00.460 4   706.22
      4 706.22
      4 706.22
02/07/2026 09:48:15.004 122   706.24
      122 706.24
      122 706.24
02/07/2026 09:47:08.970 15   706.36
      15 706.36
      15 706.36
02/07/2026 09:46:32.943 2   706.28
      2 706.28
      2 706.28
02/07/2026 09:46:31.405 2   706.28
      2 706.28
      2 706.28
02/07/2026 09:42:57.391 300   706.04
      300 706.04
      300 706.04
02/07/2026 09:42:38.997 1   706.06
      1 706.06
      1 706.06
02/07/2026 09:42:38.088 12   706.08
      12 706.08
      12 706.08
02/07/2026 09:42:27.284 7   706.08
      7 706.08
      7 706.08
02/07/2026 09:42:23.476 1   706.12
      1 706.12
      1 706.12
02/07/2026 09:42:22.821 15   706.08
      15 706.08
      15 706.08
02/07/2026 09:42:01.795 6   705.98
      6 705.98
      6 705.98
02/07/2026 09:41:26.601 10   705.96
      10 705.96
      10 705.96
02/07/2026 09:41:08.439 2   705.86
      2 705.86
      2 705.86
02/07/2026 09:40:20.235 1   705.80
      1 705.80
      1 705.80
02/07/2026 09:38:56.515 1   705.86
      1 705.86
      1 705.86
02/07/2026 09:38:23.163 12   705.78
      12 705.78
      12 705.78
02/07/2026 09:38:07.588 1   705.84
      1 705.84
      1 705.84
02/07/2026 09:37:43.632 1   705.88
      1 705.88
      1 705.88
02/07/2026 09:37:40.161 1   705.88
      1 705.88
      1 705.88
02/07/2026 09:37:39.431 3   705.88
      3 705.88
      3 705.88
02/07/2026 09:36:42.349 4   705.94
      4 705.94
      4 705.94
02/07/2026 09:36:41.333 1   705.94
      1 705.94
      1 705.94
02/07/2026 09:35:31.732 1   705.86
      1 705.86
      1 705.86
02/07/2026 09:34:57.264 1   705.90
      1 705.90
      1 705.90
02/07/2026 09:34:10.118 9   705.94
      9 705.94
      9 705.94
02/07/2026 09:34:00.972 5   705.90
      5 705.90
      5 705.90
02/07/2026 09:33:22.036 8   705.80
      8 705.80
      8 705.80
02/07/2026 09:33:15.083 24   705.80
      24 705.80
      24 705.80
02/07/2026 09:31:59.853 1   705.86
      1 705.86
      1 705.86
02/07/2026 09:31:46.317 1   705.90
      1 705.90
      1 705.90
02/07/2026 09:31:25.369 1   705.76
      1 705.76
      1 705.76
02/07/2026 09:31:04.598 1   705.80
      1 705.80
      1 705.80
02/07/2026 09:30:50.203 9   705.70
      9 705.70
      9 705.70
02/07/2026 09:30:38.438 3   705.60
      3 705.60
      3 705.60
02/07/2026 09:30:34.174 1   705.64
      1 705.64
      1 705.64
02/07/2026 09:30:25.610 1   705.62
      1 705.62
      1 705.62
02/07/2026 09:30:07.255 1   705.56
      1 705.56
      1 705.56
02/07/2026 09:29:11.782 1   705.68
      1 705.68
      1 705.68
02/07/2026 09:29:11.102 6   705.68
      6 705.68
      6 705.68
02/07/2026 09:28:43.399 2   705.78
      2 705.78
      2 705.78
02/07/2026 09:28:24.587 1   705.74
      1 705.74
      1 705.74
02/07/2026 09:28:17.673 14   705.62
      14 705.62
      1 705.62
      13 705.62
02/07/2026 09:27:56.871 3   705.34
      3 705.34
      3 705.34
02/07/2026 09:25:10.703 1   705.44
      1 705.44
      1 705.44
02/07/2026 09:21:26.639 5   705.78
      5 705.78
      5 705.78
02/07/2026 09:20:56.946 1   706.00
      1 706.00
      1 706.00
02/07/2026 09:20:22.665 1   705.96
      1 705.96
      1 705.96
02/07/2026 09:20:03.348 3   705.76
      3 705.76
      3 705.76
02/07/2026 09:19:46.830 30   705.72
      30 705.72
      30 705.72
02/07/2026 09:19:38.013 1   705.90
      1 705.90
      1 705.90
02/07/2026 09:18:08.466 1   705.74
      1 705.74
      1 705.74
02/07/2026 09:17:08.075 1   705.54
      1 705.54
      1 705.54
02/07/2026 09:14:52.287 1   705.76
      1 705.76
      1 705.76
02/07/2026 09:13:52.559 1   705.70
      1 705.70
      1 705.70
02/07/2026 09:13:43.062 1   705.82
      1 705.82
      1 705.82
02/07/2026 09:13:29.283 1   705.80
      1 705.80
      1 705.80
02/07/2026 09:13:28.450 1   705.76
      1 705.76
      1 705.76
02/07/2026 09:12:03.062 3   705.76
      3 705.76
      3 705.76
02/07/2026 09:11:50.199 1   705.92
      1 705.92
      1 705.92
02/07/2026 09:11:49.491 3   705.70
      3 705.70
      3 705.70
02/07/2026 09:11:47.710 13   705.92
      13 705.92
      13 705.92
02/07/2026 09:11:39.478 1   705.98
      1 705.98
      1 705.98
02/07/2026 09:11:16.373 1   706.18
      1 706.18
      1 706.18
02/07/2026 09:11:10.850 1   706.22
      1 706.22
      1 706.22
02/07/2026 09:11:02.473 1   706.28
      1 706.28
      1 706.28
02/07/2026 09:10:59.384 6   706.12
      6 706.12
      6 706.12
02/07/2026 09:10:54.723 1   706.02
      1 706.02
      1 706.02
02/07/2026 09:10:54.483 1   706.36
      1 706.36
      1 706.36
02/07/2026 09:10:45.609 1   706.36
      1 706.36
      1 706.36
02/07/2026 09:10:40.706 1   706.02
      1 706.02
      1 706.02
02/07/2026 09:09:53.830 8   706.04
      8 706.04
      8 706.04
02/07/2026 09:09:03.839 2   706.30
      2 706.30
      2 706.30
02/07/2026 09:06:16.679 4   706.24
      4 706.24
      4 706.24
02/07/2026 09:05:33.489 3   706.32
      3 706.32
      3 706.32
02/07/2026 09:05:10.751 1   706.48
      1 706.48
      1 706.48
02/07/2026 09:05:05.914 1   706.54
      1 706.54
      1 706.54
02/07/2026 09:05:05.849 1   706.54
      1 706.54
      1 706.54
02/07/2026 09:05:04.523 5   706.46
      5 706.46
      5 706.46
02/07/2026 09:05:03.883 1   706.40
      1 706.40
      1 706.40
02/07/2026 09:04:59.942 20   706.38
      2 706.38
      1 706.38
      2 706.38
      1 706.38
      1 706.38
      1 706.38
      1 706.38
      1 706.38
      10 706.38
      8 706.38
      1 706.38
      8 706.38
      1 706.38
      2 706.38
02/07/2026 08:50:07.040 1   706.00
      1 706.00
      1 706.00
02/07/2026 08:47:16.045 1   706.98
      1 706.98
      1 706.98
02/07/2026 08:47:08.727 1   707.00
      1 707.00
      1 707.00
02/07/2026 08:45:21.397 10   707.38
      10 707.38
      10 707.38
02/07/2026 08:44:12.460 10   707.40
      10 707.40
      10 707.40
02/07/2026 08:40:03.976 1   707.76
      1 707.76
      1 707.76
02/07/2026 08:37:58.763 3   707.84
      3 707.84
      3 707.84
02/07/2026 08:36:28.302 4   707.44
      4 707.44
      4 707.44
02/07/2026 08:36:16.991 35   707.94
      35 707.94
      35 707.94
02/07/2026 08:36:10.039 1   707.48
      1 707.48
      1 707.48
02/07/2026 08:35:09.505 5   707.44
      5 707.44
      5 707.44
02/07/2026 08:30:32.849 3   707.18
      3 707.18
      3 707.18
02/07/2026 08:30:27.813 1   707.64
      1 707.64
      1 707.64
02/07/2026 08:26:16.778 1   707.72
      1 707.72
      1 707.72
02/07/2026 08:26:09.088 3   707.78
      3 707.78
      3 707.78
02/07/2026 08:25:18.944 3   707.74
      3 707.74
      3 707.74
02/07/2026 08:20:15.102 1   707.78
      1 707.78
      1 707.78
02/07/2026 08:20:13.674 1   707.82
      1 707.82
      1 707.82
02/07/2026 08:10:28.591 1   707.72
      1 707.72
      1 707.72
02/07/2026 08:06:32.804 7   707.66
      7 707.66
      7 707.66
02/07/2026 08:06:32.521 3   707.66
      3 707.66
      3 707.66
02/07/2026 08:06:23.259 1   708.06
      1 708.06
      1 708.06
02/07/2026 08:06:22.709 1   707.58
      1 707.58
      1 707.58
02/07/2026 08:06:22.216 1   708.06
      1 708.06
      1 708.06
02/07/2026 08:06:21.795 1   708.06
      1 708.06
      1 708.06
02/07/2026 08:06:21.545 2   708.06
      2 708.06
      2 708.06
02/07/2026 08:06:21.087 1   707.60
      1 707.60
      1 707.60
02/07/2026 08:06:20.736 1   707.60
      1 707.60
      1 707.60
02/07/2026 08:06:19.116 1   707.58
      1 707.58
      1 707.58
02/07/2026 08:06:18.848 1   708.04
      1 708.04
      1 708.04
02/07/2026 08:06:18.762 1   707.58
      1 707.58
      1 707.58
02/07/2026 08:06:18.628 3   707.58
      3 707.58
      3 707.58
02/07/2026 08:06:16.685 1   708.04
      1 708.04
      1 708.04
02/07/2026 08:06:16.583 1   708.04
      1 708.04
      1 708.04
02/07/2026 08:06:16.353 1   708.04
      1 708.04
      1 708.04
02/07/2026 08:06:16.281 1   708.04
      1 708.04
      1 708.04
02/07/2026 08:06:15.776 1   708.02
      1 708.02
      1 708.02
02/07/2026 08:06:15.022 1   708.04
      1 708.04
      1 708.04
02/07/2026 08:06:14.361 1   708.04
      1 708.04
      1 708.04
02/07/2026 08:06:13.198 1   708.02
      1 708.02
      1 708.02
02/07/2026 08:06:08.660 1   708.06
      1 708.06
      1 708.06
02/07/2026 08:04:26.726 1   708.12
      1 708.12
      1 708.12
02/07/2026 08:04:11.459 1   708.16
      1 708.16
      1 708.16
02/07/2026 08:03:36.657 1   707.72
      1 707.72
      1 707.72
02/07/2026 08:02:10.165 1   707.68
      1 707.68
      1 707.68
02/07/2026 08:01:31.869 20   707.88
      17 707.88
      3 707.88
      20 707.88
02/07/2026 08:00:29.089 1   708.50
      1 708.50
      1 708.50
02/07/2026 08:00:07.076 1   707.90
      1 707.90
      1 707.90
02/07/2026 08:00:05.463 1   708.42
      1 708.42
      1 708.42
02/07/2026 08:00:01.522 3   708.42
      3 708.42
      3 708.42
02/07/2026 07:52:31.742 14   708.28
      14 708.28
      14 708.28
02/07/2026 07:38:15.532 1   708.52
      1 708.52
      1 708.52
02/07/2026 07:33:27.012 6   708.32
      6 708.32
      6 708.32
02/07/2026 07:31:54.032 30   708.28
      30 708.28
      30 708.28
02/07/2026 07:31:25.111 11   708.28
      10 708.28
      1 708.28
      11 708.28
02/07/2026 07:30:22.139 1   708.80
      1 708.80
      1 708.80
02/07/2026 07:30:00.448 77   708.90
      1 708.90
      3 708.90
      1 708.90
      1 708.90
      4 708.90
      3 708.90
      4 708.90
      57 708.90
      2 708.90
      1 708.90
      57 708.90
      1 708.90
      1 708.90
      1 708.90
      4 708.90
      2 708.90
      1 708.90
      10 708.90
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