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

1261

1174

42.845

    > >>

Date Time Volume Order Volume Price
03/07/2026 16:29:10.394 1   42.845
      1 42.845
      1 42.845
03/07/2026 16:28:21.201 1   42.825
      1 42.825
      1 42.825
03/07/2026 16:27:47.110 55   42.825
      55 42.825
      55 42.825
03/07/2026 16:27:17.087 4   42.855
      4 42.855
      4 42.855
03/07/2026 16:27:10.094 2   42.86
      2 42.86
      2 42.86
03/07/2026 16:26:10.967 4   42.87
      4 42.87
      4 42.87
03/07/2026 16:23:23.226 3   42.855
      3 42.855
      3 42.855
03/07/2026 16:23:20.666 3   42.87
      3 42.87
      3 42.87
03/07/2026 16:23:07.472 1   42.87
      1 42.87
      1 42.87
03/07/2026 16:22:01.588 22   42.815
      22 42.815
      22 42.815
03/07/2026 16:21:15.256 5   42.845
      5 42.845
      5 42.845
03/07/2026 16:20:02.740 3   42.83
      3 42.83
      3 42.83
03/07/2026 16:19:58.758 3   42.85
      3 42.85
      3 42.85
03/07/2026 16:19:25.137 1   42.84
      1 42.84
      1 42.84
03/07/2026 16:18:00.103 1   42.875
      1 42.875
      1 42.875
03/07/2026 16:17:55.661 15   42.85
      15 42.85
      14 42.85
      1 42.85
03/07/2026 16:17:40.406 25   42.875
      25 42.875
      25 42.875
03/07/2026 16:17:33.134 76   42.86
      76 42.86
      76 42.86
03/07/2026 16:17:28.833 2   42.875
      2 42.875
      2 42.875
03/07/2026 16:14:30.533 20   42.835
      20 42.835
      20 42.835
03/07/2026 16:14:13.758 1   42.845
      1 42.845
      1 42.845
03/07/2026 16:12:20.741 6   42.85
      6 42.85
      6 42.85
03/07/2026 16:11:22.259 5   42.86
      5 42.86
      5 42.86
03/07/2026 16:11:17.760 5   42.86
      5 42.86
      5 42.86
03/07/2026 16:09:57.905 58   42.855
      58 42.855
      58 42.855
03/07/2026 16:06:22.281 700   42.89
      700 42.89
      700 42.89
03/07/2026 16:05:32.875 10   42.865
      10 42.865
      10 42.865
03/07/2026 16:04:03.015 3   42.865
      3 42.865
      3 42.865
03/07/2026 16:03:54.970 5   42.885
      5 42.885
      5 42.885
03/07/2026 16:03:30.844 1   42.89
      1 42.89
      1 42.89
03/07/2026 16:03:17.462 1   42.905
      1 42.905
      1 42.905
03/07/2026 16:02:41.258 2   42.91
      2 42.91
      2 42.91
03/07/2026 16:02:22.678 7   42.91
      7 42.91
      7 42.91
03/07/2026 16:01:03.671 3   42.895
      3 42.895
      3 42.895
03/07/2026 16:00:32.515 2   42.895
      2 42.895
      2 42.895
03/07/2026 16:00:18.807 8   42.895
      8 42.895
      8 42.895
03/07/2026 16:00:11.485 1   42.895
      1 42.895
      1 42.895
03/07/2026 16:00:01.397 3 672   42.895
      3 672 42.895
      3 672 42.895
03/07/2026 15:59:49.788 1   42.87
      1 42.87
      1 42.87
03/07/2026 15:58:44.093 1   42.895
      1 42.895
      1 42.895
03/07/2026 15:58:40.782 18   42.895
      18 42.895
      18 42.895
03/07/2026 15:58:20.608 1   42.895
      1 42.895
      1 42.895
03/07/2026 15:58:17.904 7   42.895
      7 42.895
      7 42.895
03/07/2026 15:58:12.712 1   42.895
      1 42.895
      1 42.895
03/07/2026 15:58:12.195 8   42.865
      8 42.865
      8 42.865
03/07/2026 15:56:25.986 2   42.895
      2 42.895
      2 42.895
03/07/2026 15:55:35.008 3   42.89
      3 42.89
      3 42.89
03/07/2026 15:54:46.510 10   42.89
      10 42.89
      10 42.89
03/07/2026 15:54:11.856 1   42.89
      1 42.89
      1 42.89
03/07/2026 15:53:13.344 2   42.89
      2 42.89
      2 42.89
03/07/2026 15:52:43.393 1   42.89
      1 42.89
      1 42.89
03/07/2026 15:50:07.431 2   42.885
      2 42.885
      2 42.885
03/07/2026 15:46:32.844 3   42.905
      3 42.905
      3 42.905
03/07/2026 15:46:02.150 2   42.915
      2 42.915
      2 42.915
03/07/2026 15:44:59.868 1   42.89
      1 42.89
      1 42.89
03/07/2026 15:44:09.711 55   42.89
      55 42.89
      55 42.89
03/07/2026 15:43:41.689 1   42.905
      1 42.905
      1 42.905
03/07/2026 15:43:39.621 6   42.905
      6 42.905
      6 42.905
03/07/2026 15:43:04.682 12   42.89
      12 42.89
      12 42.89
03/07/2026 15:42:37.104 2 820   42.90
      2 820 42.90
      2 820 42.90
03/07/2026 15:40:07.759 250   42.875
      250 42.875
      250 42.875
03/07/2026 15:39:43.290 10   42.87
      10 42.87
      10 42.87
03/07/2026 15:39:16.159 1   42.87
      1 42.87
      1 42.87
03/07/2026 15:38:58.595 24   42.87
      24 42.87
      24 42.87
03/07/2026 15:37:08.871 7   42.88
      7 42.88
      7 42.88
03/07/2026 15:37:08.383 4   42.865
      4 42.865
      4 42.865
03/07/2026 15:36:15.361 1   42.87
      1 42.87
      1 42.87
03/07/2026 15:35:09.549 1   42.90
      1 42.90
      1 42.90
03/07/2026 15:35:03.036 3   42.875
      3 42.875
      3 42.875
03/07/2026 15:34:46.621 1   42.895
      1 42.895
      1 42.895
03/07/2026 15:33:48.458 3   42.93
      3 42.93
      3 42.93
03/07/2026 15:30:03.757 201   42.88
      201 42.88
      201 42.88
03/07/2026 15:28:48.849 34   42.855
      34 42.855
      34 42.855
03/07/2026 15:26:49.167 3   42.84
      3 42.84
      3 42.84
03/07/2026 15:26:34.627 1   42.845
      1 42.845
      1 42.845
03/07/2026 15:25:49.734 2   42.845
      2 42.845
      2 42.845
03/07/2026 15:25:34.423 24   42.845
      24 42.845
      24 42.845
03/07/2026 15:21:47.847 5   42.845
      5 42.845
      5 42.845
03/07/2026 15:20:19.601 1   42.86
      1 42.86
      1 42.86
03/07/2026 15:18:50.675 1   42.82
      1 42.82
      1 42.82
03/07/2026 15:17:59.163 6   42.83
      6 42.83
      6 42.83
03/07/2026 15:16:59.796 12   42.83
      12 42.83
      12 42.83
03/07/2026 15:15:40.429 1   42.815
      1 42.815
      1 42.815
03/07/2026 15:14:41.141 9   42.805
      9 42.805
      9 42.805
03/07/2026 15:13:50.974 20   42.82
      20 42.82
      20 42.82
03/07/2026 15:13:40.925 12   42.82
      12 42.82
      12 42.82
03/07/2026 15:13:01.032 100   42.83
      100 42.83
      100 42.83
03/07/2026 15:12:03.749 24   42.835
      24 42.835
      24 42.835
03/07/2026 15:11:03.466 24   42.85
      24 42.85
      24 42.85
03/07/2026 15:10:25.625 6   42.85
      6 42.85
      6 42.85
03/07/2026 15:08:36.520 3   42.84
      3 42.84
      3 42.84
03/07/2026 15:07:09.377 3   42.835
      3 42.835
      3 42.835
03/07/2026 15:06:38.078 46   42.82
      46 42.82
      46 42.82
03/07/2026 15:06:33.324 3   42.835
      3 42.835
      3 42.835
03/07/2026 15:06:32.755 3   42.815
      3 42.815
      3 42.815
03/07/2026 15:06:00.643 5   42.825
      5 42.825
      5 42.825
03/07/2026 15:05:59.743 35   42.825
      35 42.825
      35 42.825
03/07/2026 15:05:00.108 12   42.84
      12 42.84
      12 42.84
03/07/2026 15:04:37.533 30   42.85
      30 42.85
      30 42.85
03/07/2026 15:01:27.733 3   42.86
      3 42.86
      3 42.86
03/07/2026 14:56:02.966 70   42.82
      70 42.82
      70 42.82
03/07/2026 14:53:35.177 1   42.805
      1 42.805
      1 42.805
03/07/2026 14:53:02.852 3   42.79
      3 42.79
      3 42.79
03/07/2026 14:52:32.153 4   42.80
      4 42.80
      4 42.80
03/07/2026 14:52:10.739 22   42.80
      22 42.80
      22 42.80
03/07/2026 14:51:58.181 5   42.805
      5 42.805
      5 42.805
03/07/2026 14:51:53.033 5   42.805
      5 42.805
      5 42.805
03/07/2026 14:47:51.859 969   42.805
      969 42.805
      969 42.805
03/07/2026 14:47:49.853 50   42.795
      50 42.795
      50 42.795
03/07/2026 14:47:48.065 16   42.805
      16 42.805
      16 42.805
03/07/2026 14:47:22.497 11   42.805
      11 42.805
      11 42.805
03/07/2026 14:47:04.681 3   42.805
      3 42.805
      3 42.805
03/07/2026 14:46:57.160 3   42.795
      3 42.795
      3 42.795
03/07/2026 14:46:16.199 3   42.805
      3 42.805
      3 42.805
03/07/2026 14:43:05.683 23   42.80
      23 42.80
      23 42.80
03/07/2026 14:43:01.444 2   42.80
      2 42.80
      2 42.80
03/07/2026 14:38:52.111 1   42.80
      1 42.80
      1 42.80
03/07/2026 14:38:28.599 35   42.805
      35 42.805
      35 42.805
03/07/2026 14:38:03.694 3   42.805
      3 42.805
      3 42.805
03/07/2026 14:37:34.107 116   42.80
      116 42.80
      116 42.80
03/07/2026 14:37:04.044 3   42.80
      3 42.80
      3 42.80
03/07/2026 14:36:02.510 24   42.795
      24 42.795
      24 42.795
03/07/2026 14:35:59.859 1   42.795
      1 42.795
      1 42.795
03/07/2026 14:35:58.797 1   42.795
      1 42.795
      1 42.795
03/07/2026 14:35:57.067 14   42.78
      11 42.78
      14 42.78
      2 42.78
      1 42.78
03/07/2026 14:35:40.416 1   42.795
      1 42.795
      1 42.795
03/07/2026 14:34:08.074 70   42.795
      70 42.795
      70 42.795
03/07/2026 14:34:02.750 3   42.795
      3 42.795
      3 42.795
03/07/2026 14:33:54.458 4   42.805
      4 42.805
      4 42.805
03/07/2026 14:33:52.237 11   42.805
      11 42.805
      11 42.805
03/07/2026 14:33:46.388 1   42.805
      1 42.805
      1 42.805
03/07/2026 14:33:01.393 10   42.80
      10 42.80
      10 42.80
03/07/2026 14:31:50.598 17   42.79
      17 42.79
      17 42.79
03/07/2026 14:30:12.917 141   42.79
      141 42.79
      141 42.79
03/07/2026 14:27:42.613 3   42.79
      3 42.79
      3 42.79
03/07/2026 14:23:52.004 50   42.795
      50 42.795
      50 42.795
03/07/2026 14:23:44.635 4   42.795
      4 42.795
      4 42.795
03/07/2026 14:21:56.795 3   42.80
      3 42.80
      3 42.80
03/07/2026 14:19:09.073 5   42.80
      5 42.80
      5 42.80
03/07/2026 14:18:17.261 5   42.81
      5 42.81
      5 42.81
03/07/2026 14:18:09.274 3   42.81
      3 42.81
      3 42.81
03/07/2026 14:17:44.639 3   42.805
      3 42.805
      3 42.805
03/07/2026 14:15:40.301 1   42.80
      1 42.80
      1 42.80
03/07/2026 14:15:33.262 1   42.80
      1 42.80
      1 42.80
03/07/2026 14:15:31.250 12   42.80
      12 42.80
      12 42.80
03/07/2026 14:15:21.064 15   42.785
      15 42.785
      15 42.785
03/07/2026 14:14:02.719 3   42.795
      3 42.795
      3 42.795
03/07/2026 14:13:46.007 8   42.80
      8 42.80
      8 42.80
03/07/2026 14:13:45.938 116   42.80
      116 42.80
      116 42.80
03/07/2026 14:13:18.361 12   42.805
      12 42.805
      12 42.805
03/07/2026 14:13:16.336 2   42.805
      2 42.805
      2 42.805
03/07/2026 14:12:45.613 5   42.80
      5 42.80
      5 42.80
03/07/2026 14:12:39.884 5   42.80
      5 42.80
      5 42.80
03/07/2026 14:11:48.979 1   42.815
      1 42.815
      1 42.815
03/07/2026 14:11:35.531 5   42.82
      5 42.82
      5 42.82
03/07/2026 14:11:01.414 100   42.82
      100 42.82
      100 42.82
03/07/2026 14:10:04.912 12   42.83
      12 42.83
      12 42.83
03/07/2026 14:09:26.063 7   42.835
      7 42.835
      7 42.835
03/07/2026 14:05:41.428 40   42.83
      40 42.83
      40 42.83
03/07/2026 14:04:05.312 1   42.845
      1 42.845
      1 42.845
03/07/2026 14:03:10.511 1   42.845
      1 42.845
      1 42.845
03/07/2026 14:02:33.318 2   42.83
      2 42.83
      2 42.83
03/07/2026 14:02:31.762 42   42.845
      42 42.845
      42 42.845
03/07/2026 14:01:07.802 12   42.85
      12 42.85
      12 42.85
03/07/2026 13:58:40.539 1   42.825
      1 42.825
      1 42.825
03/07/2026 13:58:29.016 103   42.815
      103 42.815
      103 42.815
03/07/2026 13:58:15.825 1   42.82
      1 42.82
      1 42.82
03/07/2026 13:58:12.263 1   42.835
      1 42.835
      1 42.835
03/07/2026 13:56:10.301 1   42.84
      1 42.84
      1 42.84
03/07/2026 13:56:00.007 1   42.83
      1 42.83
      1 42.83
03/07/2026 13:55:02.803 3   42.815
      3 42.815
      3 42.815
03/07/2026 13:55:00.441 8   42.82
      8 42.82
      8 42.82
03/07/2026 13:54:17.356 3   42.815
      3 42.815
      3 42.815
03/07/2026 13:53:53.583 36   42.805
      36 42.805
      36 42.805
03/07/2026 13:53:47.609 1   42.805
      1 42.805
      1 42.805
03/07/2026 13:52:38.838 5   42.805
      5 42.805
      5 42.805
03/07/2026 13:49:37.779 70   42.80
      70 42.80
      70 42.80
03/07/2026 13:49:08.845 2   42.785
      2 42.785
      2 42.785
03/07/2026 13:45:13.616 24   42.775
      24 42.775
      24 42.775
03/07/2026 13:45:08.245 1   42.775
      1 42.775
      1 42.775
03/07/2026 13:43:33.890 1   42.775
      1 42.775
      1 42.775
03/07/2026 13:43:26.059 10   42.78
      10 42.78
      10 42.78
03/07/2026 13:42:48.682 4   42.775
      4 42.775
      4 42.775
03/07/2026 13:41:07.708 2   42.78
      2 42.78
      2 42.78
03/07/2026 13:40:52.295 7   42.77
      7 42.77
      7 42.77
03/07/2026 13:39:40.732 3   42.785
      3 42.785
      3 42.785
03/07/2026 13:38:45.936 15   42.785
      15 42.785
      15 42.785
03/07/2026 13:37:59.193 150   42.785
      150 42.785
      150 42.785
03/07/2026 13:36:25.556 1   42.785
      1 42.785
      1 42.785
03/07/2026 13:36:23.329 2   42.785
      2 42.785
      2 42.785
03/07/2026 13:33:32.858 3   42.77
      3 42.77
      3 42.77
03/07/2026 13:33:28.927 1   42.78
      1 42.78
      1 42.78
03/07/2026 13:30:14.388 5   42.76
      5 42.76
      5 42.76
03/07/2026 13:27:55.264 10   42.76
      10 42.76
      10 42.76
03/07/2026 13:27:21.485 6   42.76
      6 42.76
      6 42.76
03/07/2026 13:26:52.194 2   42.755
      2 42.755
      2 42.755
03/07/2026 13:25:25.937 480   42.76
      480 42.76
      480 42.76
03/07/2026 13:24:32.886 25   42.765
      25 42.765
      25 42.765
03/07/2026 13:24:24.984 1   42.765
      1 42.765
      1 42.765
03/07/2026 13:24:07.662 23   42.77
      23 42.77
      23 42.77
03/07/2026 13:23:21.598 50   42.765
      50 42.765
      50 42.765
03/07/2026 13:23:13.243 1   42.77
      1 42.77
      1 42.77
03/07/2026 13:22:59.187 10   42.77
      10 42.77
      10 42.77
03/07/2026 13:21:14.770 6   42.77
      6 42.77
      6 42.77
03/07/2026 13:20:18.383 1   42.77
      1 42.77
      1 42.77
03/07/2026 13:19:19.448 3   42.775
      3 42.775
      3 42.775
03/07/2026 13:16:24.896 2   42.78
      2 42.78
      2 42.78
03/07/2026 13:16:21.285 1   42.78
      1 42.78
      1 42.78
03/07/2026 13:14:56.581 9   42.775
      9 42.775
      9 42.775
03/07/2026 13:14:41.465 233   42.78
      233 42.78
      233 42.78
03/07/2026 13:14:32.862 3   42.78
      3 42.78
      3 42.78
03/07/2026 13:14:03.305 1   42.78
      1 42.78
      1 42.78
03/07/2026 13:12:47.092 8   42.765
      8 42.765
      8 42.765
03/07/2026 13:10:56.705 1   42.905
      1 42.905
      1 42.905
03/07/2026 13:10:53.294 17   42.62
      5 42.62
      4 42.62
      8 42.62
      17 42.62
03/07/2026 13:10:34.045 5   42.77
      5 42.77
      5 42.77
03/07/2026 13:10:08.442 2   42.765
      2 42.765
      2 42.765
03/07/2026 13:09:32.124 1   42.775
      1 42.775
      1 42.775
03/07/2026 13:09:13.736 2   42.77
      2 42.77
      2 42.77
03/07/2026 13:08:14.969 2   42.765
      2 42.765
      2 42.765
03/07/2026 13:07:34.812 12   42.775
      12 42.775
      12 42.775
03/07/2026 13:07:34.751 2   42.775
      2 42.775
      2 42.775
03/07/2026 13:07:33.345 70   42.775
      70 42.775
      70 42.775
03/07/2026 13:05:43.852 3   42.775
      3 42.775
      3 42.775
03/07/2026 13:05:04.689 1   42.795
      1 42.795
      1 42.795
03/07/2026 13:01:06.319 5   42.775
      5 42.775
      5 42.775
03/07/2026 12:55:58.022 1   42.79
      1 42.79
      1 42.79
03/07/2026 12:55:56.712 2   42.79
      2 42.79
      2 42.79
03/07/2026 12:52:48.008 1   42.795
      1 42.795
      1 42.795
03/07/2026 12:52:47.863 1   42.795
      1 42.795
      1 42.795
03/07/2026 12:49:03.014 3   42.78
      3 42.78
      3 42.78
03/07/2026 12:48:42.832 5   42.79
      5 42.79
      5 42.79
03/07/2026 12:45:30.966 100   42.79
      100 42.79
      100 42.79
03/07/2026 12:43:58.550 200   42.775
      200 42.775
      200 42.775
03/07/2026 12:42:15.738 12   42.78
      10 42.78
      2 42.78
      12 42.78
03/07/2026 12:41:42.057 2   42.775
      2 42.775
      2 42.775
03/07/2026 12:37:58.078 4   42.775
      4 42.775
      4 42.775
03/07/2026 12:37:55.691 1   42.785
      1 42.785
      1 42.785
03/07/2026 12:37:39.781 5   42.78
      5 42.78
      5 42.78
03/07/2026 12:37:04.872 5   42.79
      5 42.79
      5 42.79
03/07/2026 12:36:34.097 25   42.79
      25 42.79
      25 42.79
03/07/2026 12:36:33.265 2   42.795
      2 42.795
      2 42.795
03/07/2026 12:36:08.383 10   42.795
      10 42.795
      10 42.795
03/07/2026 12:36:02.857 3   42.795
      3 42.795
      3 42.795
03/07/2026 12:35:45.022 2   42.80
      2 42.80
      2 42.80
03/07/2026 12:35:33.350 2   42.80
      2 42.80
      2 42.80
03/07/2026 12:35:29.167 11   42.80
      11 42.80
      11 42.80
03/07/2026 12:34:33.783 3   42.80
      3 42.80
      3 42.80
03/07/2026 12:33:57.968 2   42.80
      2 42.80
      2 42.80
03/07/2026 12:33:54.038 1   42.80
      1 42.80
      1 42.80
03/07/2026 12:33:37.356 4   42.79
      4 42.79
      4 42.79
03/07/2026 12:29:33.669 3   42.795
      3 42.795
      3 42.795
03/07/2026 12:29:25.489 3   42.795
      3 42.795
      3 42.795
03/07/2026 12:29:23.502 4   42.795
      4 42.795
      4 42.795
03/07/2026 12:28:55.359 800   42.795
      800 42.795
      800 42.795
03/07/2026 12:28:52.416 47   42.795
      47 42.795
      47 42.795
03/07/2026 12:28:32.931 3   42.785
      3 42.785
      3 42.785
03/07/2026 12:28:22.938 12   42.795
      12 42.795
      12 42.795
03/07/2026 12:28:05.366 1   42.795
      1 42.795
      1 42.795
03/07/2026 12:26:47.050 2   42.79
      2 42.79
      2 42.79
03/07/2026 12:25:57.797 1   42.785
      1 42.785
      1 42.785
03/07/2026 12:25:12.610 1   42.78
      1 42.78
      1 42.78
03/07/2026 12:25:01.457 1   42.79
      1 42.79
      1 42.79
03/07/2026 12:25:00.142 2   42.785
      2 42.785
      2 42.785
03/07/2026 12:23:07.101 12   42.785
      12 42.785
      12 42.785
03/07/2026 12:22:56.570 1   42.79
      1 42.79
      1 42.79
03/07/2026 12:21:06.407 4   42.775
      4 42.775
      4 42.775
03/07/2026 12:20:41.465 3   42.785
      3 42.785
      3 42.785
03/07/2026 12:20:37.685 10   42.79
      10 42.79
      10 42.79
03/07/2026 12:20:35.170 2   42.78
      2 42.78
      2 42.78
03/07/2026 12:20:04.425 48   42.79
      48 42.79
      48 42.79
03/07/2026 12:18:55.056 2   42.79
      2 42.79
      2 42.79
03/07/2026 12:18:36.528 4   42.79
      4 42.79
      4 42.79
03/07/2026 12:18:32.494 1   42.79
      1 42.79
      1 42.79
03/07/2026 12:18:18.521 5   42.785
      5 42.785
      5 42.785
03/07/2026 12:18:12.439 24   42.79
      24 42.79
      24 42.79
03/07/2026 12:17:42.747 47   42.79
      47 42.79
      47 42.79
03/07/2026 12:17:12.046 2   42.79
      2 42.79
      2 42.79
03/07/2026 12:16:53.452 4   42.785
      4 42.785
      4 42.785
03/07/2026 12:14:33.266 50   42.785
      50 42.785
      50 42.785
03/07/2026 12:13:56.704 1   42.78
      1 42.78
      1 42.78
03/07/2026 12:11:41.045 4   42.795
      4 42.795
      4 42.795
03/07/2026 12:11:38.006 69   42.785
      69 42.785
      69 42.785
03/07/2026 12:10:35.378 1   42.79
      1 42.79
      1 42.79
03/07/2026 12:09:14.344 1   42.79
      1 42.79
      1 42.79
03/07/2026 12:06:57.808 7   42.795
      7 42.795
      7 42.795
03/07/2026 12:06:31.923 1   42.795
      1 42.795
      1 42.795
03/07/2026 12:05:34.556 2   42.795
      2 42.795
      2 42.795
03/07/2026 12:00:00.228 2   42.795
      2 42.795
      2 42.795
03/07/2026 11:59:12.188 1   42.80
      1 42.80
      1 42.80
03/07/2026 11:57:12.687 4   42.795
      4 42.795
      4 42.795
03/07/2026 11:56:59.986 23   42.795
      23 42.795
      23 42.795
03/07/2026 11:56:38.936 3   42.795
      3 42.795
      3 42.795
03/07/2026 11:55:21.865 12   42.80
      12 42.80
      12 42.80
03/07/2026 11:55:08.818 3   42.79
      3 42.79
      3 42.79
03/07/2026 11:54:54.152 2   42.785
      2 42.785
      2 42.785
03/07/2026 11:51:27.736 5   42.79
      5 42.79
      5 42.79
03/07/2026 11:50:20.496 30   42.79
      30 42.79
      30 42.79
03/07/2026 11:48:05.984 25   42.80
      25 42.80
      25 42.80
03/07/2026 11:46:30.380 5   42.805
      5 42.805
      5 42.805
03/07/2026 11:46:12.241 3   42.815
      3 42.815
      3 42.815
03/07/2026 11:46:02.637 3   42.805
      3 42.805
      3 42.805
03/07/2026 11:45:50.298 15   42.805
      15 42.805
      15 42.805
03/07/2026 11:45:39.119 1   42.805
      1 42.805
      1 42.805
03/07/2026 11:41:48.434 1   42.78
      1 42.78
      1 42.78
03/07/2026 11:40:40.290 60   42.76
      60 42.76
      60 42.76
03/07/2026 11:39:53.889 20   42.77
      20 42.77
      20 42.77
03/07/2026 11:38:09.847 11   42.79
      11 42.79
      11 42.79
03/07/2026 11:38:09.653 2   42.79
      2 42.79
      2 42.79
03/07/2026 11:37:08.879 1   42.79
      1 42.79
      1 42.79
03/07/2026 11:36:04.833 3   42.775
      3 42.775
      3 42.775
03/07/2026 11:34:58.081 11   42.77
      11 42.77
      11 42.77
03/07/2026 11:33:25.837 15   42.785
      15 42.785
      15 42.785
03/07/2026 11:33:18.324 3   42.775
      3 42.775
      3 42.775
03/07/2026 11:32:42.826 12   42.79
      12 42.79
      12 42.79
03/07/2026 11:31:32.871 3   42.78
      3 42.78
      3 42.78
03/07/2026 11:31:18.828 5   42.79
      5 42.79
      5 42.79
03/07/2026 11:31:01.304 7   42.785
      7 42.785
      7 42.785
03/07/2026 11:30:03.020 20   42.775
      20 42.775
      20 42.775
03/07/2026 11:29:54.288 6   42.785
      6 42.785
      6 42.785
03/07/2026 11:29:26.695 12   42.78
      12 42.78
      12 42.78
03/07/2026 11:28:27.685 18   42.79
      18 42.79
      18 42.79
03/07/2026 11:27:11.626 3   42.78
      3 42.78
      3 42.78
03/07/2026 11:26:40.800 1   42.785
      1 42.785
      1 42.785
03/07/2026 11:25:45.012 25   42.785
      25 42.785
      25 42.785
03/07/2026 11:23:12.538 94   42.775
      94 42.775
      94 42.775
03/07/2026 11:22:16.875 10   42.78
      10 42.78
      10 42.78
03/07/2026 11:22:02.531 58   42.78
      58 42.78
      58 42.78
03/07/2026 11:20:35.638 1   42.765
      1 42.765
      1 42.765
03/07/2026 11:19:26.758 33   42.775
      33 42.775
      33 42.775
03/07/2026 11:18:43.172 115   42.765
      115 42.765
      115 42.765
03/07/2026 11:18:41.858 55   42.765
      55 42.765
      55 42.765

    > >>

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