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

1353

1200

33.40

    > >>

Date Time Volume Order Volume Price
02/04/2026 21:59:01.150 1   33.40
      1 33.40
      1 33.40
02/04/2026 21:58:01.185 30   33.505
      30 33.505
      30 33.505
02/04/2026 21:56:40.715 3   33.43
      3 33.43
      3 33.43
02/04/2026 21:56:40.582 30   33.50
      30 33.50
      30 33.50
02/04/2026 21:54:02.580 30   33.365
      30 33.365
      30 33.365
02/04/2026 21:50:55.113 99   33.38
      99 33.38
      99 33.38
02/04/2026 21:50:54.984 5   33.36
      5 33.36
      5 33.36
02/04/2026 21:48:42.893 1   33.305
      1 33.305
      1 33.305
02/04/2026 21:47:04.803 1   33.405
      1 33.405
      1 33.405
02/04/2026 21:42:31.886 10   33.415
      10 33.415
      10 33.415
02/04/2026 21:41:55.554 2 457   33.315
      2 457 33.315
      2 457 33.315
02/04/2026 21:39:19.884 1   33.405
      1 33.405
      1 33.405
02/04/2026 21:36:53.902 3 269   33.31
      3 269 33.31
      3 269 33.31
02/04/2026 21:33:50.827 7   33.30
      7 33.30
      7 33.30
02/04/2026 21:32:48.156 50   33.405
      50 33.405
      50 33.405
02/04/2026 21:32:22.334 11   33.305
      11 33.305
      11 33.305
02/04/2026 21:32:13.651 55   33.41
      55 33.41
      55 33.41
02/04/2026 21:29:19.145 14   33.40
      14 33.40
      14 33.40
02/04/2026 21:23:25.764 177   33.32
      99 33.32
      177 33.32
      78 33.32
02/04/2026 21:13:13.770 12   33.335
      12 33.335
      12 33.335
02/04/2026 21:06:55.818 80   33.305
      80 33.305
      80 33.305
02/04/2026 20:56:48.305 2   33.405
      2 33.405
      2 33.405
02/04/2026 20:55:36.397 2   33.42
      2 33.42
      2 33.42
02/04/2026 20:51:53.812 14   33.395
      14 33.395
      14 33.395
02/04/2026 20:50:43.075 14   33.39
      14 33.39
      14 33.39
02/04/2026 20:50:18.465 9   33.39
      9 33.39
      9 33.39
02/04/2026 20:49:45.821 10   33.29
      10 33.29
      10 33.29
02/04/2026 20:49:01.253 3   33.29
      3 33.29
      3 33.29
02/04/2026 20:48:55.172 1   33.395
      1 33.395
      1 33.395
02/04/2026 20:46:33.556 299   33.40
      56 33.40
      145 33.40
      299 33.40
      98 33.40
02/04/2026 20:45:23.994 200   33.29
      102 33.29
      98 33.29
      200 33.29
02/04/2026 20:44:03.591 3   33.30
      3 33.30
      3 33.30
02/04/2026 20:43:58.480 1   33.405
      1 33.405
      1 33.405
02/04/2026 20:39:20.342 2   33.37
      2 33.37
      2 33.37
02/04/2026 20:37:55.908 5   33.37
      5 33.37
      5 33.37
02/04/2026 20:37:33.312 3   33.37
      3 33.37
      3 33.37
02/04/2026 20:37:27.651 26   33.37
      26 33.37
      26 33.37
02/04/2026 20:35:08.333 217   33.275
      217 33.275
      217 33.275
02/04/2026 20:32:31.477 30   33.365
      30 33.365
      30 33.365
02/04/2026 20:28:01.311 3   33.26
      3 33.26
      3 33.26
02/04/2026 20:27:34.159 1   33.36
      1 33.36
      1 33.36
02/04/2026 20:27:01.792 1   33.36
      1 33.36
      1 33.36
02/04/2026 20:24:55.302 1   33.385
      1 33.385
      1 33.385
02/04/2026 20:21:23.775 32   33.37
      32 33.37
      12 33.37
      20 33.37
02/04/2026 20:21:04.760 11   33.37
      11 33.37
      11 33.37
02/04/2026 20:20:44.350 1   33.37
      1 33.37
      1 33.37
02/04/2026 20:19:37.040 3   33.37
      3 33.37
      3 33.37
02/04/2026 20:18:25.726 6   33.385
      6 33.385
      6 33.385
02/04/2026 20:14:43.980 3   33.385
      3 33.385
      3 33.385
02/04/2026 20:14:24.459 6   33.385
      6 33.385
      6 33.385
02/04/2026 20:13:46.916 2   33.385
      2 33.385
      2 33.385
02/04/2026 20:13:26.829 1   33.38
      1 33.38
      1 33.38
02/04/2026 20:12:29.363 1   33.385
      1 33.385
      1 33.385
02/04/2026 20:11:17.977 3   33.40
      3 33.40
      3 33.40
02/04/2026 20:09:59.768 7   33.275
      7 33.275
      7 33.275
02/04/2026 20:08:20.948 3   33.375
      3 33.375
      3 33.375
02/04/2026 20:03:50.533 9   33.345
      9 33.345
      9 33.345
02/04/2026 19:58:56.211 1   33.30
      1 33.30
      1 33.30
02/04/2026 19:58:55.676 3   33.30
      3 33.30
      3 33.30
02/04/2026 19:58:54.171 1   33.30
      1 33.30
      1 33.30
02/04/2026 19:58:53.655 3   33.30
      3 33.30
      3 33.30
02/04/2026 19:57:44.527 2   33.305
      2 33.305
      2 33.305
02/04/2026 19:57:01.250 3   33.21
      3 33.21
      3 33.21
02/04/2026 19:56:42.738 1   33.315
      1 33.315
      1 33.315
02/04/2026 19:56:25.576 2   33.315
      2 33.315
      2 33.315
02/04/2026 19:54:20.636 7   33.295
      7 33.295
      7 33.295
02/04/2026 19:53:47.367 8   33.30
      8 33.30
      8 33.30
02/04/2026 19:53:09.313 1   33.27
      1 33.27
      1 33.27
02/04/2026 19:52:45.578 1   33.165
      1 33.165
      1 33.165
02/04/2026 19:52:31.472 3   33.17
      3 33.17
      3 33.17
02/04/2026 19:52:16.957 7   33.27
      7 33.27
      7 33.27
02/04/2026 19:52:13.866 1   33.27
      1 33.27
      1 33.27
02/04/2026 19:51:32.499 31   33.29
      31 33.29
      31 33.29
02/04/2026 19:49:07.593 1   33.18
      1 33.18
      1 33.18
02/04/2026 19:48:58.866 1   33.28
      1 33.28
      1 33.28
02/04/2026 19:48:23.611 1   33.29
      1 33.29
      1 33.29
02/04/2026 19:46:49.037 40   33.215
      40 33.215
      40 33.215
02/04/2026 19:46:12.346 1   33.35
      1 33.35
      1 33.35
02/04/2026 19:44:53.039 20   33.25
      20 33.25
      20 33.25
02/04/2026 19:44:18.492 1   33.35
      1 33.35
      1 33.35
02/04/2026 19:43:54.324 2   33.37
      2 33.37
      2 33.37
02/04/2026 19:41:37.925 6   33.275
      6 33.275
      6 33.275
02/04/2026 19:40:40.332 1   33.375
      1 33.375
      1 33.375
02/04/2026 19:40:40.065 2   33.375
      2 33.375
      2 33.375
02/04/2026 19:39:47.126 1   33.37
      1 33.37
      1 33.37
02/04/2026 19:39:38.232 3   33.37
      3 33.37
      3 33.37
02/04/2026 19:38:38.558 9   33.35
      9 33.35
      9 33.35
02/04/2026 19:36:09.251 1   33.35
      1 33.35
      1 33.35
02/04/2026 19:35:32.513 4   33.25
      4 33.25
      4 33.25
02/04/2026 19:35:31.272 3   33.25
      3 33.25
      3 33.25
02/04/2026 19:35:24.194 1   33.36
      1 33.36
      1 33.36
02/04/2026 19:32:24.738 3   33.375
      3 33.375
      3 33.375
02/04/2026 19:29:17.599 1   33.37
      1 33.37
      1 33.37
02/04/2026 19:26:57.670 10   33.37
      10 33.37
      10 33.37
02/04/2026 19:26:14.965 2   33.365
      2 33.365
      2 33.365
02/04/2026 19:25:57.765 2   33.365
      2 33.365
      2 33.365
02/04/2026 19:25:44.423 1   33.365
      1 33.365
      1 33.365
02/04/2026 19:25:33.940 1   33.36
      1 33.36
      1 33.36
02/04/2026 19:25:20.853 1   33.36
      1 33.36
      1 33.36
02/04/2026 19:24:26.547 3   33.38
      3 33.38
      3 33.38
02/04/2026 19:24:24.323 9   33.355
      9 33.355
      9 33.355
02/04/2026 19:22:55.867 87   33.25
      87 33.25
      87 33.25
02/04/2026 19:21:54.369 1   33.355
      1 33.355
      1 33.355
02/04/2026 19:19:19.774 129   33.35
      129 33.35
      129 33.35
02/04/2026 19:18:09.514 1   33.35
      1 33.35
      1 33.35
02/04/2026 19:17:35.748 1   33.28
      1 33.28
      1 33.28
02/04/2026 19:17:32.347 144   33.30
      144 33.30
      144 33.30
02/04/2026 19:17:31.766 200   33.26
      200 33.26
      200 33.26
02/04/2026 19:10:26.974 2   33.30
      2 33.30
      2 33.30
02/04/2026 19:10:01.311 3   33.195
      3 33.195
      3 33.195
02/04/2026 19:09:57.564 2   33.295
      2 33.295
      2 33.295
02/04/2026 19:09:45.223 100   33.295
      100 33.295
      100 33.295
02/04/2026 19:09:29.587 2   33.305
      2 33.305
      2 33.305
02/04/2026 19:07:19.540 1   33.305
      1 33.305
      1 33.305
02/04/2026 19:06:37.953 8   33.305
      8 33.305
      8 33.305
02/04/2026 19:05:47.409 3   33.21
      3 33.21
      3 33.21
02/04/2026 19:02:50.541 1   33.285
      1 33.285
      1 33.285
02/04/2026 19:02:31.340 1   33.285
      1 33.285
      1 33.285
02/04/2026 19:02:31.196 3   33.18
      3 33.18
      3 33.18
02/04/2026 19:02:21.105 1   33.285
      1 33.285
      1 33.285
02/04/2026 19:02:03.340 1   33.18
      1 33.18
      1 33.18
02/04/2026 18:59:59.957 1   33.31
      1 33.31
      1 33.31
02/04/2026 18:59:01.224 3   33.315
      3 33.315
      3 33.315
02/04/2026 18:57:58.589 7   33.215
      7 33.215
      7 33.215
02/04/2026 18:53:39.726 1   33.215
      1 33.215
      1 33.215
02/04/2026 18:48:00.636 1   33.31
      1 33.31
      1 33.31
02/04/2026 18:47:17.548 1   33.31
      1 33.31
      1 33.31
02/04/2026 18:45:14.966 1 453   33.21
      1 434 33.21
      1 453 33.21
      19 33.21
02/04/2026 18:44:26.003 5   33.315
      5 33.315
      5 33.315
02/04/2026 18:42:50.250 1   33.195
      1 33.195
      1 33.195
02/04/2026 18:42:10.468 2   33.295
      2 33.295
      2 33.295
02/04/2026 18:40:47.676 2   33.305
      2 33.305
      2 33.305
02/04/2026 18:37:25.456 15   33.23
      15 33.23
      15 33.23
02/04/2026 18:33:23.277 1   33.28
      1 33.28
      1 33.28
02/04/2026 18:32:56.432 151   33.265
      151 33.265
      151 33.265
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

    > >>

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