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

1211

1065

33.135

    > >>

Date Time Volume Order Volume Price
02/04/2026 18:30:06.922 10   33.135
      10 33.135
      10 33.135
02/04/2026 18:28:31.222 4   33.145
      4 33.145
      4 33.145
02/04/2026 18:28:19.840 3   33.245
      3 33.245
      3 33.245
02/04/2026 18:28:10.386 2   33.23
      2 33.23
      2 33.23
02/04/2026 18:28:04.412 150   33.23
      150 33.23
      150 33.23
02/04/2026 18:27:19.261 31   33.12
      31 33.12
      31 33.12
02/04/2026 18:26:28.612 1   33.215
      1 33.215
      1 33.215
02/04/2026 18:23:47.226 1   33.23
      1 33.23
      1 33.23
02/04/2026 18:23:14.135 90   33.225
      90 33.225
      90 33.225
02/04/2026 18:21:39.789 1   33.205
      1 33.205
      1 33.205
02/04/2026 18:21:31.579 16   33.20
      16 33.20
      16 33.20
02/04/2026 18:21:17.811 1   33.095
      1 33.095
      1 33.095
02/04/2026 18:20:05.226 2   33.23
      2 33.23
      2 33.23
02/04/2026 18:16:27.694 3   33.255
      3 33.255
      3 33.255
02/04/2026 18:14:31.465 3   33.17
      3 33.17
      3 33.17
02/04/2026 18:14:25.568 31   33.27
      31 33.27
      31 33.27
02/04/2026 18:14:19.202 85   33.27
      85 33.27
      85 33.27
02/04/2026 18:13:42.944 1   33.27
      1 33.27
      1 33.27
02/04/2026 18:09:30.226 2   33.14
      2 33.14
      2 33.14
02/04/2026 18:09:22.780 8   33.24
      8 33.24
      8 33.24
02/04/2026 18:08:46.730 3   33.155
      3 33.155
      3 33.155
02/04/2026 18:08:37.961 4   33.255
      4 33.255
      4 33.255
02/04/2026 18:08:01.305 4   33.15
      4 33.15
      4 33.15
02/04/2026 18:07:50.584 31   33.245
      31 33.245
      31 33.245
02/04/2026 18:07:37.848 121   33.245
      121 33.245
      121 33.245
02/04/2026 18:07:22.628 2   33.25
      2 33.25
      2 33.25
02/04/2026 18:07:15.269 1   33.255
      1 33.255
      1 33.255
02/04/2026 18:07:11.750 19   33.26
      19 33.26
      19 33.26
02/04/2026 18:07:01.286 3   33.16
      3 33.16
      3 33.16
02/04/2026 18:06:34.759 1   33.265
      1 33.265
      1 33.265
02/04/2026 18:06:28.917 76   33.265
      76 33.265
      76 33.265
02/04/2026 18:05:53.668 1   33.275
      1 33.275
      1 33.275
02/04/2026 18:04:45.805 4   33.265
      4 33.265
      4 33.265
02/04/2026 18:04:37.587 45   33.285
      45 33.285
      45 33.285
02/04/2026 18:04:27.645 122   33.20
      122 33.20
      122 33.20
02/04/2026 18:04:27.581 450   33.20
      307 33.20
      450 33.20
      143 33.20
02/04/2026 18:03:59.376 1   33.305
      1 33.305
      1 33.305
02/04/2026 18:02:46.373 180   33.32
      180 33.32
      180 33.32
02/04/2026 17:58:39.717 1   33.29
      1 33.29
      1 33.29
02/04/2026 17:58:26.015 22   33.205
      22 33.205
      22 33.205
02/04/2026 17:56:49.451 1   33.31
      1 33.31
      1 33.31
02/04/2026 17:56:48.906 3   33.31
      3 33.31
      3 33.31
02/04/2026 17:52:17.437 1   33.32
      1 33.32
      1 33.32
02/04/2026 17:52:01.366 3   33.215
      3 33.215
      3 33.215
02/04/2026 17:51:56.850 7   33.32
      7 33.32
      7 33.32
02/04/2026 17:48:30.338 1   33.345
      1 33.345
      1 33.345
02/04/2026 17:42:44.771 6   33.345
      6 33.345
      6 33.345
02/04/2026 17:40:31.802 2   33.245
      2 33.245
      2 33.245
02/04/2026 17:39:01.198 300   33.35
      20 33.35
      280 33.35
      300 33.35
02/04/2026 17:38:36.840 2   33.35
      2 33.35
      2 33.35
02/04/2026 17:33:49.379 25   33.34
      25 33.34
      25 33.34
02/04/2026 17:33:29.634 12   33.35
      12 33.35
      12 33.35
02/04/2026 17:32:03.337 13   33.265
      13 33.265
      13 33.265
02/04/2026 17:30:40.452 45   33.325
      45 33.325
      45 33.325
02/04/2026 17:29:00.506 1   33.35
      1 33.35
      1 33.35
02/04/2026 17:27:41.505 2   33.325
      2 33.325
      2 33.325
02/04/2026 17:27:07.065 3   33.305
      3 33.305
      3 33.305
02/04/2026 17:26:31.799 3   33.30
      3 33.30
      3 33.30
02/04/2026 17:26:01.486 4   33.29
      4 33.29
      4 33.29
02/04/2026 17:25:46.977 3   33.28
      3 33.28
      3 33.28
02/04/2026 17:25:43.397 2   33.28
      2 33.28
      2 33.28
02/04/2026 17:25:37.250 174   33.28
      174 33.28
      174 33.28
02/04/2026 17:25:05.477 45   33.315
      45 33.315
      45 33.315
02/04/2026 17:23:49.007 4   33.265
      4 33.265
      4 33.265
02/04/2026 17:22:15.220 30   33.285
      30 33.285
      30 33.285
02/04/2026 17:22:10.724 2   33.29
      2 33.29
      2 33.29
02/04/2026 17:21:01.239 3   33.28
      3 33.28
      3 33.28
02/04/2026 17:20:56.387 10   33.285
      10 33.285
      10 33.285
02/04/2026 17:19:47.176 1   33.315
      1 33.315
      1 33.315
02/04/2026 17:18:49.400 60   33.28
      60 33.28
      60 33.28
02/04/2026 17:16:42.405 1   33.315
      1 33.315
      1 33.315
02/04/2026 17:16:41.508 5   33.32
      5 33.32
      5 33.32
02/04/2026 17:16:34.353 250   33.305
      250 33.305
      250 33.305
02/04/2026 17:16:24.586 11   33.315
      11 33.315
      11 33.315
02/04/2026 17:15:22.289 1   33.305
      1 33.305
      1 33.305
02/04/2026 17:15:21.112 1   33.305
      1 33.305
      1 33.305
02/04/2026 17:15:11.496 1   33.31
      1 33.31
      1 33.31
02/04/2026 17:14:13.700 4   33.32
      4 33.32
      4 33.32
02/04/2026 17:13:56.221 6   33.345
      6 33.345
      6 33.345
02/04/2026 17:11:08.912 25   33.335
      25 33.335
      25 33.335
02/04/2026 17:09:53.477 10   33.31
      10 33.31
      10 33.31
02/04/2026 17:09:50.303 143   33.30
      143 33.30
      143 33.30
02/04/2026 17:09:14.459 6   33.275
      6 33.275
      6 33.275
02/04/2026 17:08:56.403 20   33.27
      20 33.27
      20 33.27
02/04/2026 17:08:52.481 4   33.27
      4 33.27
      4 33.27
02/04/2026 17:05:58.848 6   33.255
      6 33.255
      6 33.255
02/04/2026 17:04:47.934 150   33.30
      150 33.30
      150 33.30
02/04/2026 17:03:41.596 3   33.24
      3 33.24
      3 33.24
02/04/2026 17:02:47.959 10   33.22
      10 33.22
      10 33.22
02/04/2026 17:02:14.738 142   33.22
      142 33.22
      142 33.22
02/04/2026 17:01:51.716 1   33.23
      1 33.23
      1 33.23
02/04/2026 17:01:21.572 5   33.24
      5 33.24
      5 33.24
02/04/2026 17:01:17.708 1   33.25
      1 33.25
      1 33.25
02/04/2026 17:00:33.687 60   33.275
      60 33.275
      60 33.275
02/04/2026 17:00:33.512 2   33.275
      2 33.275
      2 33.275
02/04/2026 16:58:31.266 4   33.32
      4 33.32
      4 33.32
02/04/2026 16:58:09.268 2   33.325
      2 33.325
      2 33.325
02/04/2026 16:58:05.851 4   33.325
      4 33.325
      4 33.325
02/04/2026 16:56:18.055 1   33.295
      1 33.295
      1 33.295
02/04/2026 16:56:12.001 12   33.305
      12 33.305
      12 33.305
02/04/2026 16:54:54.120 165   33.25
      165 33.25
      165 33.25
02/04/2026 16:54:12.475 5   33.24
      5 33.24
      5 33.24
02/04/2026 16:52:22.518 187   33.18
      187 33.18
      187 33.18
02/04/2026 16:51:55.057 1   33.17
      1 33.17
      1 33.17
02/04/2026 16:51:08.794 182   33.175
      182 33.175
      182 33.175
02/04/2026 16:51:06.781 117   33.175
      117 33.175
      117 33.175
02/04/2026 16:50:52.184 2   33.17
      2 33.17
      2 33.17
02/04/2026 16:49:53.231 100   33.20
      100 33.20
      100 33.20
02/04/2026 16:48:57.569 1   33.23
      1 33.23
      1 33.23
02/04/2026 16:47:35.675 614   33.23
      614 33.23
      614 33.23
02/04/2026 16:45:55.123 7   33.305
      7 33.305
      7 33.305
02/04/2026 16:45:41.782 2   33.305
      2 33.305
      2 33.305
02/04/2026 16:45:37.564 142   33.31
      142 33.31
      142 33.31
02/04/2026 16:44:01.454 3   33.25
      3 33.25
      3 33.25
02/04/2026 16:43:50.214 7   33.255
      7 33.255
      7 33.255
02/04/2026 16:42:26.911 3   33.215
      3 33.215
      3 33.215
02/04/2026 16:41:00.570 5   33.22
      5 33.22
      5 33.22
02/04/2026 16:40:49.173 1   33.245
      1 33.245
      1 33.245
02/04/2026 16:38:55.863 15   33.26
      15 33.26
      15 33.26
02/04/2026 16:35:42.807 6   33.095
      6 33.095
      6 33.095
02/04/2026 16:35:29.820 160   33.10
      160 33.10
      160 33.10
02/04/2026 16:33:48.462 30   33.055
      30 33.055
      30 33.055
02/04/2026 16:30:42.235 450   32.95
      450 32.95
      450 32.95
02/04/2026 16:30:38.703 4   32.945
      4 32.945
      4 32.945
02/04/2026 16:29:42.201 1   32.96
      1 32.96
      1 32.96
02/04/2026 16:28:51.511 12   32.97
      12 32.97
      12 32.97
02/04/2026 16:25:03.592 50   33.00
      50 33.00
      50 33.00
02/04/2026 16:24:16.980 1   33.00
      1 33.00
      1 33.00
02/04/2026 16:24:12.103 3   32.995
      3 32.995
      3 32.995
02/04/2026 16:24:01.268 3   32.995
      3 32.995
      3 32.995
02/04/2026 16:23:48.627 2   33.01
      2 33.01
      2 33.01
02/04/2026 16:23:43.716 1   33.02
      1 33.02
      1 33.02
02/04/2026 16:22:22.553 28   33.02
      28 33.02
      28 33.02
02/04/2026 16:21:00.064 178   32.995
      178 32.995
      178 32.995
02/04/2026 16:20:26.282 2   33.025
      2 33.025
      2 33.025
02/04/2026 16:18:41.045 178   33.01
      178 33.01
      178 33.01
02/04/2026 16:18:31.077 20   33.01
      20 33.01
      20 33.01
02/04/2026 16:18:03.513 303   33.00
      303 33.00
      303 33.00
02/04/2026 16:17:37.961 141   32.99
      141 32.99
      141 32.99
02/04/2026 16:17:37.095 7   32.985
      7 32.985
      7 32.985
02/04/2026 16:16:29.735 295   33.015
      295 33.015
      295 33.015
02/04/2026 16:16:29.191 68   33.00
      68 33.00
      24 33.00
      33 33.00
      11 33.00
02/04/2026 16:16:14.005 28   32.97
      28 32.97
      28 32.97
02/04/2026 16:16:04.478 178   32.97
      178 32.97
      178 32.97
02/04/2026 16:16:03.414 1   32.96
      1 32.96
      1 32.96
02/04/2026 16:15:22.858 10   32.96
      10 32.96
      10 32.96
02/04/2026 16:15:06.125 3   32.945
      3 32.945
      3 32.945
02/04/2026 16:12:03.385 40   32.965
      40 32.965
      40 32.965
02/04/2026 16:11:37.281 3   32.98
      3 32.98
      3 32.98
02/04/2026 16:10:31.646 2   32.93
      2 32.93
      2 32.93
02/04/2026 16:09:51.157 104   32.91
      104 32.91
      104 32.91
02/04/2026 16:09:18.200 30   32.935
      30 32.935
      30 32.935
02/04/2026 16:07:52.583 4   32.905
      4 32.905
      4 32.905
02/04/2026 16:06:36.808 140   32.90
      140 32.90
      140 32.90
02/04/2026 16:06:36.027 11   32.89
      11 32.89
      11 32.89
02/04/2026 16:06:35.341 18   32.885
      18 32.885
      18 32.885
02/04/2026 16:05:41.207 10   32.84
      10 32.84
      10 32.84
02/04/2026 16:05:32.097 4   32.815
      4 32.815
      4 32.815
02/04/2026 16:05:09.220 9   32.83
      9 32.83
      9 32.83
02/04/2026 16:04:54.788 8   32.83
      8 32.83
      8 32.83
02/04/2026 16:01:48.829 3   32.87
      3 32.87
      3 32.87
02/04/2026 16:01:10.738 15   32.88
      15 32.88
      15 32.88
02/04/2026 16:00:31.766 3   32.90
      3 32.90
      3 32.90
02/04/2026 16:00:22.063 2   32.91
      2 32.91
      2 32.91
02/04/2026 16:00:02.899 20   32.895
      20 32.895
      20 32.895
02/04/2026 16:00:01.089 2   32.895
      2 32.895
      2 32.895
02/04/2026 15:59:13.539 5   32.875
      5 32.875
      5 32.875
02/04/2026 15:59:11.203 40   32.88
      40 32.88
      40 32.88
02/04/2026 15:58:47.969 1   32.865
      1 32.865
      1 32.865
02/04/2026 15:58:37.559 15   32.865
      15 32.865
      15 32.865
02/04/2026 15:57:45.978 6   32.81
      6 32.81
      6 32.81
02/04/2026 15:57:04.249 35   32.795
      35 32.795
      35 32.795
02/04/2026 15:56:16.926 233   32.79
      233 32.79
      233 32.79
02/04/2026 15:56:15.324 350   32.795
      350 32.795
      350 32.795
02/04/2026 15:53:55.899 1   32.78
      1 32.78
      1 32.78
02/04/2026 15:53:36.384 139   32.78
      139 32.78
      139 32.78
02/04/2026 15:53:08.082 4   32.735
      4 32.735
      4 32.735
02/04/2026 15:50:34.695 33   32.665
      33 32.665
      33 32.665
02/04/2026 15:50:31.268 3   32.665
      3 32.665
      3 32.665
02/04/2026 15:50:26.278 1   32.665
      1 32.665
      1 32.665
02/04/2026 15:50:08.031 1   32.645
      1 32.645
      1 32.645
02/04/2026 15:49:37.670 25   32.66
      25 32.66
      25 32.66
02/04/2026 15:49:22.870 8   32.65
      8 32.65
      8 32.65
02/04/2026 15:49:04.138 25   32.65
      25 32.65
      25 32.65
02/04/2026 15:48:00.817 55   32.64
      55 32.64
      55 32.64
02/04/2026 15:47:30.317 1   32.665
      1 32.665
      1 32.665
02/04/2026 15:47:21.455 1   32.66
      1 32.66
      1 32.66
02/04/2026 15:46:01.319 3   32.595
      3 32.595
      3 32.595
02/04/2026 15:45:32.488 1   32.55
      1 32.55
      1 32.55
02/04/2026 15:40:06.062 85   32.50
      85 32.50
      83 32.50
      2 32.50
02/04/2026 15:36:40.780 2   32.60
      2 32.60
      2 32.60
02/04/2026 15:36:14.836 5   32.62
      5 32.62
      5 32.62
02/04/2026 15:34:01.496 1   32.705
      1 32.705
      1 32.705
02/04/2026 15:31:33.804 115   32.75
      115 32.75
      115 32.75
02/04/2026 15:30:07.737 100   32.725
      100 32.725
      100 32.725
02/04/2026 15:29:32.272 250   32.67
      250 32.67
      250 32.67
02/04/2026 15:24:48.986 30   32.585
      30 32.585
      30 32.585
02/04/2026 15:19:31.412 15   32.58
      15 32.58
      15 32.58
02/04/2026 15:16:20.257 10   32.60
      10 32.60
      10 32.60
02/04/2026 15:14:26.661 2   32.59
      2 32.59
      2 32.59
02/04/2026 15:13:55.119 150   32.57
      150 32.57
      150 32.57
02/04/2026 15:13:49.507 13   32.565
      13 32.565
      13 32.565
02/04/2026 15:13:31.166 1   32.585
      1 32.585
      1 32.585
02/04/2026 15:13:28.859 150   32.585
      150 32.585
      150 32.585
02/04/2026 15:12:53.269 15   32.58
      15 32.58
      15 32.58
02/04/2026 15:12:04.963 62   32.585
      62 32.585
      62 32.585
02/04/2026 15:12:02.913 50   32.59
      50 32.59
      50 32.59
02/04/2026 15:11:22.842 1   32.59
      1 32.59
      1 32.59
02/04/2026 15:10:58.798 15   32.58
      15 32.58
      15 32.58
02/04/2026 15:10:58.118 90   32.58
      90 32.58
      90 32.58
02/04/2026 15:10:11.000 31   32.585
      31 32.585
      31 32.585
02/04/2026 15:07:46.056 46   32.605
      46 32.605
      46 32.605
02/04/2026 15:07:35.348 4   32.605
      4 32.605
      4 32.605
02/04/2026 15:06:38.410 4   32.605
      4 32.605
      4 32.605
02/04/2026 15:06:31.376 3   32.59
      3 32.59
      3 32.59
02/04/2026 15:06:02.013 4   32.58
      4 32.58
      4 32.58
02/04/2026 15:05:58.192 2   32.585
      2 32.585
      2 32.585
02/04/2026 15:05:28.895 121   32.585
      121 32.585
      121 32.585
02/04/2026 15:04:52.413 31   32.575
      31 32.575
      31 32.575
02/04/2026 15:04:33.040 1   32.575
      1 32.575
      1 32.575
02/04/2026 15:03:57.570 1   32.57
      1 32.57
      1 32.57
02/04/2026 14:56:55.266 1   32.615
      1 32.615
      1 32.615
02/04/2026 14:56:54.496 1   32.615
      1 32.615
      1 32.615
02/04/2026 14:55:19.354 130   32.615
      130 32.615
      130 32.615
02/04/2026 14:53:40.513 230   32.60
      230 32.60
      230 32.60
02/04/2026 14:53:28.738 686   32.605
      686 32.605
      686 32.605
02/04/2026 14:52:20.486 92   32.61
      92 32.61
      92 32.61
02/04/2026 14:51:38.754 8   32.615
      8 32.615
      8 32.615
02/04/2026 14:49:29.672 1   32.605
      1 32.605
      1 32.605
02/04/2026 14:49:01.128 3   32.595
      3 32.595
      3 32.595
02/04/2026 14:48:35.215 1   32.60
      1 32.60
      1 32.60
02/04/2026 14:47:37.519 500   32.585
      500 32.585
      500 32.585
02/04/2026 14:46:33.442 16   32.605
      16 32.605
      16 32.605
02/04/2026 14:45:42.219 3   32.585
      3 32.585
      3 32.585
02/04/2026 14:45:40.766 1   32.585
      1 32.585
      1 32.585
02/04/2026 14:44:00.288 15   32.585
      15 32.585
      15 32.585
02/04/2026 14:43:34.267 2   32.59
      2 32.59
      2 32.59
02/04/2026 14:43:32.981 175   32.585
      175 32.585
      175 32.585
02/04/2026 14:41:20.482 49   32.595
      49 32.595
      49 32.595
02/04/2026 14:39:45.424 1   32.60
      1 32.60
      1 32.60
02/04/2026 14:38:53.047 1   32.58
      1 32.58
      1 32.58
02/04/2026 14:37:41.749 3   32.575
      3 32.575
      3 32.575
02/04/2026 14:36:01.322 3   32.585
      3 32.585
      3 32.585
02/04/2026 14:35:55.570 2   32.59
      2 32.59
      2 32.59
02/04/2026 14:35:16.608 2   32.565
      2 32.565
      2 32.565
02/04/2026 14:31:27.499 15   32.56
      15 32.56
      15 32.56
02/04/2026 14:29:37.657 28   32.555
      28 32.555
      28 32.555
02/04/2026 14:29:31.931 1   32.545
      1 32.545
      1 32.545
02/04/2026 14:29:09.695 2   32.555
      2 32.555
      2 32.555
02/04/2026 14:27:51.368 5   32.555
      5 32.555
      5 32.555
02/04/2026 14:26:23.078 200   32.55
      200 32.55
      200 32.55
02/04/2026 14:24:50.310 52   32.57
      52 32.57
      52 32.57
02/04/2026 14:23:15.497 24   32.58
      24 32.58
      24 32.58
02/04/2026 14:22:33.633 25   32.565
      25 32.565
      25 32.565
02/04/2026 14:20:43.013 8   32.54
      8 32.54
      8 32.54
02/04/2026 14:20:42.695 3   32.54
      3 32.54
      3 32.54
02/04/2026 14:17:06.848 25   32.515
      25 32.515
      25 32.515
02/04/2026 14:16:35.676 16   32.50
      16 32.50
      16 32.50
02/04/2026 14:16:17.323 10   32.51
      10 32.51
      10 32.51
02/04/2026 14:15:40.043 1   32.51
      1 32.51
      1 32.51
02/04/2026 14:15:34.223 1   32.505
      1 32.505
      1 32.505
02/04/2026 14:15:10.384 1   32.505
      1 32.505
      1 32.505
02/04/2026 14:14:39.725 6   32.495
      6 32.495
      6 32.495
02/04/2026 14:14:00.036 42   32.49
      42 32.49
      42 32.49
02/04/2026 14:13:56.766 2   32.495
      2 32.495
      2 32.495
02/04/2026 14:13:34.847 3   32.50
      3 32.50
      3 32.50
02/04/2026 14:13:01.440 7   32.49
      7 32.49
      7 32.49
02/04/2026 14:12:24.004 60   32.48
      60 32.48
      60 32.48
02/04/2026 14:12:08.125 3   32.47
      3 32.47
      3 32.47
02/04/2026 14:11:55.600 3   32.48
      3 32.48
      3 32.48
02/04/2026 14:10:50.357 16   32.475
      16 32.475
      16 32.475
02/04/2026 14:10:17.214 7   32.485
      7 32.485
      7 32.485
02/04/2026 14:09:50.509 154   32.495
      154 32.495
      154 32.495
02/04/2026 14:08:08.230 1   32.495
      1 32.495
      1 32.495
02/04/2026 14:07:40.764 108   32.505
      108 32.505
      108 32.505
02/04/2026 14:06:05.542 5   32.505
      5 32.505
      5 32.505
02/04/2026 14:03:42.263 30   32.505
      30 32.505
      30 32.505
02/04/2026 14:00:25.855 6   32.49
      6 32.49
      6 32.49
02/04/2026 14:00:19.460 49   32.50
      49 32.50
      46 32.50
      3 32.50
02/04/2026 13:54:54.430 190   32.575
      190 32.575
      190 32.575
02/04/2026 13:53:01.279 3   32.57
      3 32.57
      3 32.57
02/04/2026 13:52:34.125 7   32.57
      7 32.57
      7 32.57
02/04/2026 13:51:45.894 8 000   32.57
      8 000 32.57
      8 000 32.57
02/04/2026 13:50:52.822 2   32.56
      2 32.56
      2 32.56
02/04/2026 13:50:33.719 1   32.56
      1 32.56
      1 32.56
02/04/2026 13:48:24.705 4   32.57
      4 32.57
      4 32.57
02/04/2026 13:43:50.598 13   32.55
      13 32.55
      13 32.55
02/04/2026 13:43:29.551 2   32.54
      2 32.54
      2 32.54
02/04/2026 13:42:01.399 3   32.545
      3 32.545
      3 32.545
02/04/2026 13:41:33.324 1   32.55
      1 32.55
      1 32.55
02/04/2026 13:41:02.484 40   32.55
      40 32.55
      40 32.55
02/04/2026 13:40:10.483 37   32.56
      37 32.56
      37 32.56
02/04/2026 13:38:19.790 4   32.565
      4 32.565
      4 32.565
02/04/2026 13:38:10.653 8   32.565
      8 32.565
      8 32.565
02/04/2026 13:37:51.426 4   32.565
      4 32.565
      4 32.565
02/04/2026 13:36:58.258 2   32.575
      2 32.575
      2 32.575
02/04/2026 13:34:16.593 1   32.595
      1 32.595
      1 32.595
02/04/2026 13:30:58.009 1   32.60
      1 32.60
      1 32.60
02/04/2026 13:28:38.145 1   32.605
      1 32.605
      1 32.605
02/04/2026 13:26:44.233 5   32.60
      5 32.60
      5 32.60
02/04/2026 13:24:47.219 125   32.605
      125 32.605
      125 32.605
02/04/2026 13:23:16.154 1   32.625
      1 32.625
      1 32.625
02/04/2026 13:19:47.790 115   32.61
      115 32.61
      115 32.61
02/04/2026 13:19:39.473 4   32.615
      4 32.615
      4 32.615
02/04/2026 13:18:31.390 3   32.60
      3 32.60
      3 32.60
02/04/2026 13:18:21.203 4   32.61
      4 32.61
      4 32.61
02/04/2026 13:16:41.902 75   32.61
      75 32.61
      75 32.61
02/04/2026 13:15:28.577 10   32.62
      10 32.62
      10 32.62
02/04/2026 13:15:07.444 1   32.66
      1 32.66
      1 32.66
02/04/2026 13:14:56.003 1   32.66
      1 32.66
      1 32.66
02/04/2026 13:14:29.397 1   32.665
      1 32.665
      1 32.665
02/04/2026 13:14:28.426 1   32.665
      1 32.665
      1 32.665
02/04/2026 13:14:25.608 53   32.655
      53 32.655
      53 32.655
02/04/2026 13:11:55.475 1   32.70
      1 32.70
      1 32.70
02/04/2026 13:09:00.867 66   32.67
      66 32.67
      66 32.67
02/04/2026 13:06:48.307 200   32.69
      200 32.69
      200 32.69
02/04/2026 13:06:30.412 1   32.70
      1 32.70
      1 32.70
02/04/2026 13:06:29.385 2   32.70
      2 32.70
      2 32.70
02/04/2026 13:06:26.806 2   32.70
      2 32.70
      2 32.70
02/04/2026 13:05:33.559 2   32.71
      2 32.71
      2 32.71
02/04/2026 13:04:41.397 1   32.735
      1 32.735
      1 32.735
02/04/2026 13:04:40.039 1   32.735
      1 32.735
      1 32.735
02/04/2026 13:04:36.419 1   32.725
      1 32.725
      1 32.725
02/04/2026 13:04:15.588 3   32.73
      3 32.73
      3 32.73
02/04/2026 13:04:13.129 3   32.735
      3 32.735
      3 32.735
02/04/2026 13:01:26.122 39   32.75
      39 32.75
      39 32.75
02/04/2026 13:00:14.347 1   32.745
      1 32.745
      1 32.745
02/04/2026 12:55:44.549 114   32.735
      114 32.735
      114 32.735
02/04/2026 12:54:06.718 1   32.735
      1 32.735
      1 32.735
02/04/2026 12:50:47.020 4   32.73
      4 32.73
      4 32.73
02/04/2026 12:49:31.294 3   32.745
      3 32.745
      3 32.745
02/04/2026 12:49:22.724 4   32.75
      4 32.75
      4 32.75

    > >>

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