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

3106

2531

35.595

    > >>

Date Time Volume Order Volume Price
02/01/2026 17:11:18.700 9   35.595
      9 35.595
      9 35.595
02/01/2026 17:10:59.076 3   35.605
      3 35.605
      3 35.605
02/01/2026 17:10:42.572 1   35.61
      1 35.61
      1 35.61
02/01/2026 17:10:30.013 150   35.60
      150 35.60
      150 35.60
02/01/2026 17:10:27.284 6   35.59
      6 35.59
      6 35.59
02/01/2026 17:10:20.028 550   35.555
      550 35.555
      550 35.555
02/01/2026 17:08:45.055 14   35.57
      14 35.57
      14 35.57
02/01/2026 17:08:43.950 6   35.575
      6 35.575
      6 35.575
02/01/2026 17:08:30.974 8   35.565
      8 35.565
      8 35.565
02/01/2026 17:08:06.499 1   35.565
      1 35.565
      1 35.565
02/01/2026 17:06:50.183 1   35.55
      1 35.55
      1 35.55
02/01/2026 17:06:48.203 850   35.545
      850 35.545
      850 35.545
02/01/2026 17:06:43.337 1   35.55
      1 35.55
      1 35.55
02/01/2026 17:06:41.327 50   35.55
      50 35.55
      50 35.55
02/01/2026 17:06:05.739 7   35.535
      7 35.535
      7 35.535
02/01/2026 17:05:37.827 10   35.54
      10 35.54
      10 35.54
02/01/2026 17:05:37.276 1   35.54
      1 35.54
      1 35.54
02/01/2026 17:05:34.424 1   35.535
      1 35.535
      1 35.535
02/01/2026 17:04:42.403 250   35.565
      250 35.565
      250 35.565
02/01/2026 17:02:41.019 3   35.56
      3 35.56
      3 35.56
02/01/2026 17:02:34.645 21   35.55
      21 35.55
      21 35.55
02/01/2026 17:02:29.077 21   35.585
      21 35.585
      21 35.585
02/01/2026 17:02:19.693 3   35.53
      3 35.53
      3 35.53
02/01/2026 17:02:01.070 2   35.55
      2 35.55
      2 35.55
02/01/2026 17:01:54.443 12   35.545
      12 35.545
      12 35.545
02/01/2026 17:01:18.877 17   35.525
      17 35.525
      17 35.525
02/01/2026 17:00:53.118 220   35.55
      220 35.55
      220 35.55
02/01/2026 17:00:52.421 3   35.55
      3 35.55
      3 35.55
02/01/2026 17:00:08.200 28   35.555
      28 35.555
      28 35.555
02/01/2026 17:00:03.900 3   35.575
      3 35.575
      3 35.575
02/01/2026 16:58:58.787 2   35.60
      2 35.60
      2 35.60
02/01/2026 16:58:34.468 46   35.60
      46 35.60
      17 35.60
      29 35.60
02/01/2026 16:56:31.642 139   35.725
      139 35.725
      139 35.725
02/01/2026 16:56:21.745 1   35.735
      1 35.735
      1 35.735
02/01/2026 16:55:34.900 25   35.755
      25 35.755
      25 35.755
02/01/2026 16:54:44.035 100   35.75
      100 35.75
      100 35.75
02/01/2026 16:54:32.138 80   35.75
      80 35.75
      80 35.75
02/01/2026 16:54:09.133 6   35.765
      6 35.765
      6 35.765
02/01/2026 16:54:00.079 2   35.78
      2 35.78
      2 35.78
02/01/2026 16:53:35.321 12   35.765
      12 35.765
      12 35.765
02/01/2026 16:52:44.277 1   35.77
      1 35.77
      1 35.77
02/01/2026 16:52:01.233 210   35.78
      210 35.78
      210 35.78
02/01/2026 16:51:14.181 2   35.82
      2 35.82
      2 35.82
02/01/2026 16:49:39.796 91   35.88
      91 35.88
      91 35.88
02/01/2026 16:49:38.063 1   35.88
      1 35.88
      1 35.88
02/01/2026 16:49:25.463 10   35.895
      10 35.895
      10 35.895
02/01/2026 16:49:24.581 1   35.895
      1 35.895
      1 35.895
02/01/2026 16:49:13.039 190   35.88
      190 35.88
      190 35.88
02/01/2026 16:49:01.347 112   35.90
      112 35.90
      112 35.90
02/01/2026 16:48:58.037 833   35.91
      833 35.91
      833 35.91
02/01/2026 16:48:33.571 1   35.935
      1 35.935
      1 35.935
02/01/2026 16:48:29.244 3   35.92
      3 35.92
      3 35.92
02/01/2026 16:48:23.709 1   35.92
      1 35.92
      1 35.92
02/01/2026 16:47:42.785 70   35.945
      70 35.945
      70 35.945
02/01/2026 16:47:21.479 5   35.93
      5 35.93
      5 35.93
02/01/2026 16:45:54.357 12   35.945
      12 35.945
      12 35.945
02/01/2026 16:45:06.707 190   35.97
      190 35.97
      190 35.97
02/01/2026 16:45:03.228 2   35.965
      2 35.965
      2 35.965
02/01/2026 16:44:57.525 56   35.965
      56 35.965
      56 35.965
02/01/2026 16:44:41.794 1   35.955
      1 35.955
      1 35.955
02/01/2026 16:44:20.291 6   35.96
      6 35.96
      6 35.96
02/01/2026 16:42:54.508 29   35.965
      29 35.965
      29 35.965
02/01/2026 16:41:43.364 100   35.935
      100 35.935
      100 35.935
02/01/2026 16:40:58.834 300   35.92
      300 35.92
      300 35.92
02/01/2026 16:40:39.938 1   35.93
      1 35.93
      1 35.93
02/01/2026 16:38:56.229 50   35.855
      50 35.855
      50 35.855
02/01/2026 16:38:47.954 8   35.86
      8 35.86
      8 35.86
02/01/2026 16:38:45.731 2   35.86
      2 35.86
      2 35.86
02/01/2026 16:38:38.159 7   35.865
      7 35.865
      7 35.865
02/01/2026 16:37:30.545 27   35.91
      27 35.91
      27 35.91
02/01/2026 16:36:44.147 12   35.885
      12 35.885
      12 35.885
02/01/2026 16:36:28.142 1   35.88
      1 35.88
      1 35.88
02/01/2026 16:36:15.762 7   35.905
      7 35.905
      7 35.905
02/01/2026 16:36:00.119 16   35.895
      16 35.895
      16 35.895
02/01/2026 16:35:38.806 7   35.885
      7 35.885
      7 35.885
02/01/2026 16:35:33.466 15   35.885
      15 35.885
      15 35.885
02/01/2026 16:35:28.708 5   35.875
      5 35.875
      5 35.875
02/01/2026 16:34:31.523 705   35.90
      705 35.90
      705 35.90
02/01/2026 16:34:22.576 3   35.90
      3 35.90
      3 35.90
02/01/2026 16:33:54.855 1   35.875
      1 35.875
      1 35.875
02/01/2026 16:33:53.899 18   35.875
      18 35.875
      7 35.875
      1 35.875
      10 35.875
02/01/2026 16:33:25.054 8 104   35.87
      8 104 35.87
      8 104 35.87
02/01/2026 16:31:34.378 69   35.805
      69 35.805
      69 35.805
02/01/2026 16:30:56.979 2   35.825
      2 35.825
      2 35.825
02/01/2026 16:28:39.070 389   35.815
      389 35.815
      389 35.815
02/01/2026 16:28:13.613 3   35.81
      3 35.81
      3 35.81
02/01/2026 16:26:59.321 3   35.86
      3 35.86
      3 35.86
02/01/2026 16:26:59.120 3   35.865
      3 35.865
      3 35.865
02/01/2026 16:26:48.048 5   35.86
      5 35.86
      5 35.86
02/01/2026 16:26:40.929 1   35.855
      1 35.855
      1 35.855
02/01/2026 16:26:29.330 7   35.845
      7 35.845
      7 35.845
02/01/2026 16:26:26.254 7 440   35.84
      7 440 35.84
      7 440 35.84
02/01/2026 16:25:45.062 14   35.805
      14 35.805
      14 35.805
02/01/2026 16:25:40.820 230   35.80
      38 35.80
      2 35.80
      190 35.80
      230 35.80
02/01/2026 16:25:27.856 1   35.805
      1 35.805
      1 35.805
02/01/2026 16:25:11.560 28   35.81
      28 35.81
      28 35.81
02/01/2026 16:24:18.872 2   35.825
      2 35.825
      2 35.825
02/01/2026 16:23:20.710 6   35.85
      6 35.85
      6 35.85
02/01/2026 16:23:13.541 2   35.845
      2 35.845
      2 35.845
02/01/2026 16:23:02.839 140   35.84
      140 35.84
      140 35.84
02/01/2026 16:22:00.826 1 300   35.895
      1 300 35.895
      1 300 35.895
02/01/2026 16:21:17.338 11   35.905
      11 35.905
      11 35.905
02/01/2026 16:20:59.166 2   35.93
      2 35.93
      2 35.93
02/01/2026 16:20:44.943 3   35.92
      3 35.92
      3 35.92
02/01/2026 16:20:34.507 1   35.93
      1 35.93
      1 35.93
02/01/2026 16:20:30.276 2 298   35.95
      2 298 35.95
      76 35.95
      2 222 35.95
02/01/2026 16:20:18.657 4   35.95
      4 35.95
      4 35.95
02/01/2026 16:19:55.307 30   35.97
      30 35.97
      30 35.97
02/01/2026 16:19:54.174 6   35.975
      6 35.975
      6 35.975
02/01/2026 16:19:15.714 10   35.96
      10 35.96
      10 35.96
02/01/2026 16:19:13.207 1   35.965
      1 35.965
      1 35.965
02/01/2026 16:18:20.488 14   35.98
      14 35.98
      14 35.98
02/01/2026 16:18:07.500 9   35.97
      9 35.97
      9 35.97
02/01/2026 16:17:51.716 18   35.99
      18 35.99
      18 35.99
02/01/2026 16:17:27.836 120   36.03
      120 36.03
      120 36.03
02/01/2026 16:17:21.529 10   36.035
      10 36.035
      10 36.035
02/01/2026 16:17:07.870 15   36.01
      15 36.01
      15 36.01
02/01/2026 16:16:56.922 27   36.005
      27 36.005
      27 36.005
02/01/2026 16:16:53.176 2   35.995
      2 35.995
      2 35.995
02/01/2026 16:16:12.198 80   35.98
      80 35.98
      80 35.98
02/01/2026 16:15:58.712 1   36.00
      1 36.00
      1 36.00
02/01/2026 16:15:04.701 3 480   35.995
      3 480 35.995
      3 480 35.995
02/01/2026 16:15:04.590 215   36.00
      29 36.00
      215 36.00
      27 36.00
      17 36.00
      100 36.00
      2 36.00
      40 36.00
02/01/2026 16:14:41.728 2   36.01
      2 36.01
      2 36.01
02/01/2026 16:14:32.080 5   36.01
      5 36.01
      5 36.01
02/01/2026 16:13:53.294 1   36.04
      1 36.04
      1 36.04
02/01/2026 16:13:49.151 11   36.045
      11 36.045
      11 36.045
02/01/2026 16:12:53.499 8   36.07
      8 36.07
      8 36.07
02/01/2026 16:12:36.333 111   36.09
      111 36.09
      111 36.09
02/01/2026 16:12:29.488 3   36.085
      3 36.085
      3 36.085
02/01/2026 16:12:20.770 949   36.09
      949 36.09
      949 36.09
02/01/2026 16:12:15.994 26   36.095
      26 36.095
      26 36.095
02/01/2026 16:11:56.473 9   36.085
      9 36.085
      9 36.085
02/01/2026 16:11:12.755 78   36.11
      78 36.11
      78 36.11
02/01/2026 16:10:31.843 40   36.125
      40 36.125
      40 36.125
02/01/2026 16:10:06.831 300   36.15
      300 36.15
      300 36.15
02/01/2026 16:09:50.149 9   36.14
      9 36.14
      9 36.14
02/01/2026 16:09:04.802 2   36.14
      2 36.14
      2 36.14
02/01/2026 16:07:45.407 3   36.15
      3 36.15
      3 36.15
02/01/2026 16:07:37.957 175   36.16
      175 36.16
      175 36.16
02/01/2026 16:07:06.253 7   36.19
      7 36.19
      7 36.19
02/01/2026 16:06:59.515 2   36.19
      2 36.19
      2 36.19
02/01/2026 16:06:27.827 97   36.18
      97 36.18
      97 36.18
02/01/2026 16:06:12.035 1   36.19
      1 36.19
      1 36.19
02/01/2026 16:05:59.724 7   36.185
      7 36.185
      7 36.185
02/01/2026 16:05:54.591 3   36.185
      3 36.185
      3 36.185
02/01/2026 16:05:34.965 69   36.19
      69 36.19
      69 36.19
02/01/2026 16:05:30.637 111   36.185
      111 36.185
      111 36.185
02/01/2026 16:05:20.318 35   36.195
      35 36.195
      35 36.195
02/01/2026 16:04:48.261 3   36.20
      3 36.20
      3 36.20
02/01/2026 16:04:46.157 6   36.20
      6 36.20
      6 36.20
02/01/2026 16:04:45.454 120   36.20
      120 36.20
      120 36.20
02/01/2026 16:04:41.882 4 000   36.205
      4 000 36.205
      4 000 36.205
02/01/2026 16:04:22.114 14   36.23
      14 36.23
      14 36.23
02/01/2026 16:04:21.195 100   36.225
      100 36.225
      100 36.225
02/01/2026 16:04:06.067 300   36.23
      300 36.23
      300 36.23
02/01/2026 16:03:14.185 300   36.26
      300 36.26
      300 36.26
02/01/2026 16:03:00.998 3   36.26
      3 36.26
      3 36.26
02/01/2026 16:02:56.871 6   36.26
      6 36.26
      6 36.26
02/01/2026 16:02:38.358 14   36.25
      14 36.25
      14 36.25
02/01/2026 16:01:49.354 1   36.265
      1 36.265
      1 36.265
02/01/2026 16:00:34.017 335   36.25
      335 36.25
      335 36.25
02/01/2026 16:00:31.138 1   36.245
      1 36.245
      1 36.245
02/01/2026 16:00:03.042 311   36.205
      311 36.205
      311 36.205
02/01/2026 16:00:02.533 7   36.21
      7 36.21
      7 36.21
02/01/2026 15:59:49.147 83   36.195
      83 36.195
      83 36.195
02/01/2026 15:59:45.820 14   36.195
      14 36.195
      14 36.195
02/01/2026 15:59:33.973 27   36.20
      27 36.20
      27 36.20
02/01/2026 15:59:02.663 5   36.22
      5 36.22
      5 36.22
02/01/2026 15:59:01.868 1   36.225
      1 36.225
      1 36.225
02/01/2026 15:58:14.467 100   36.20
      100 36.20
      100 36.20
02/01/2026 15:58:05.358 30   36.20
      30 36.20
      30 36.20
02/01/2026 15:57:29.481 3   36.21
      3 36.21
      3 36.21
02/01/2026 15:57:04.125 2   36.225
      2 36.225
      2 36.225
02/01/2026 15:56:36.152 2   36.24
      2 36.24
      2 36.24
02/01/2026 15:56:18.127 25   36.225
      25 36.225
      25 36.225
02/01/2026 15:56:12.236 200   36.21
      200 36.21
      200 36.21
02/01/2026 15:56:03.604 1   36.20
      1 36.20
      1 36.20
02/01/2026 15:55:47.367 5   36.22
      5 36.22
      5 36.22
02/01/2026 15:55:38.427 52   36.21
      52 36.21
      52 36.21
02/01/2026 15:55:29.016 9   36.22
      9 36.22
      9 36.22
02/01/2026 15:54:47.269 20   36.23
      20 36.23
      20 36.23
02/01/2026 15:53:59.350 1   36.23
      1 36.23
      1 36.23
02/01/2026 15:53:38.438 1   36.215
      1 36.215
      1 36.215
02/01/2026 15:53:36.331 3   36.215
      3 36.215
      3 36.215
02/01/2026 15:53:28.556 4   36.215
      4 36.215
      4 36.215
02/01/2026 15:52:37.763 5   36.25
      5 36.25
      5 36.25
02/01/2026 15:52:07.560 10   36.25
      10 36.25
      10 36.25
02/01/2026 15:52:02.833 13   36.265
      13 36.265
      13 36.265
02/01/2026 15:51:29.789 100   36.275
      100 36.275
      100 36.275
02/01/2026 15:51:20.072 3   36.29
      3 36.29
      3 36.29
02/01/2026 15:50:41.917 29   36.31
      29 36.31
      29 36.31
02/01/2026 15:50:32.357 407   36.30
      307 36.30
      407 36.30
      100 36.30
02/01/2026 15:50:28.655 10   36.26
      10 36.26
      10 36.26
02/01/2026 15:50:27.229 1   36.27
      1 36.27
      1 36.27
02/01/2026 15:50:26.205 19   36.27
      19 36.27
      19 36.27
02/01/2026 15:49:56.839 1   36.25
      1 36.25
      1 36.25
02/01/2026 15:49:45.638 307   36.25
      307 36.25
      307 36.25
02/01/2026 15:48:50.310 10   36.27
      10 36.27
      10 36.27
02/01/2026 15:48:48.933 15   36.28
      15 36.28
      15 36.28
02/01/2026 15:48:43.165 3   36.275
      3 36.275
      3 36.275
02/01/2026 15:48:12.024 1   36.265
      1 36.265
      1 36.265
02/01/2026 15:48:01.200 1   36.26
      1 36.26
      1 36.26
02/01/2026 15:47:31.515 7   36.255
      7 36.255
      7 36.255
02/01/2026 15:47:31.410 12   36.25
      12 36.25
      12 36.25
02/01/2026 15:47:26.461 772   36.25
      49 36.25
      723 36.25
      772 36.25
02/01/2026 15:47:07.298 1   36.21
      1 36.21
      1 36.21
02/01/2026 15:47:06.238 5   36.205
      5 36.205
      5 36.205
02/01/2026 15:47:06.101 135   36.20
      135 36.20
      135 36.20
02/01/2026 15:47:03.718 29   36.19
      29 36.19
      29 36.19
02/01/2026 15:46:59.612 5   36.185
      5 36.185
      5 36.185
02/01/2026 15:46:31.798 30   36.19
      30 36.19
      30 36.19
02/01/2026 15:45:58.827 3   36.17
      3 36.17
      3 36.17
02/01/2026 15:45:38.599 9   36.175
      9 36.175
      9 36.175
02/01/2026 15:45:28.431 1   36.17
      1 36.17
      1 36.17
02/01/2026 15:45:21.898 2   36.17
      2 36.17
      2 36.17
02/01/2026 15:45:02.266 698   36.16
      698 36.16
      698 36.16
02/01/2026 15:44:59.155 415   36.155
      415 36.155
      415 36.155
02/01/2026 15:44:47.643 20   36.145
      20 36.145
      20 36.145
02/01/2026 15:44:38.378 3   36.15
      3 36.15
      3 36.15
02/01/2026 15:44:34.473 28   36.145
      28 36.145
      28 36.145
02/01/2026 15:44:33.807 55   36.145
      55 36.145
      55 36.145
02/01/2026 15:43:53.329 4   36.125
      4 36.125
      4 36.125
02/01/2026 15:43:44.477 3   36.14
      3 36.14
      3 36.14
02/01/2026 15:43:32.713 14   36.135
      14 36.135
      14 36.135
02/01/2026 15:42:02.137 16   36.10
      16 36.10
      16 36.10
02/01/2026 15:41:52.592 2   36.11
      2 36.11
      2 36.11
02/01/2026 15:41:35.895 9   36.10
      9 36.10
      9 36.10
02/01/2026 15:41:27.429 56   36.085
      56 36.085
      56 36.085
02/01/2026 15:41:05.907 1   36.06
      1 36.06
      1 36.06
02/01/2026 15:40:54.327 9   36.055
      9 36.055
      9 36.055
02/01/2026 15:40:33.145 1 624   36.06
      524 36.06
      1 624 36.06
      1 100 36.06
02/01/2026 15:40:25.797 1   36.07
      1 36.07
      1 36.07
02/01/2026 15:40:21.334 300   36.07
      300 36.07
      300 36.07
02/01/2026 15:40:20.210 40   36.065
      40 36.065
      40 36.065
02/01/2026 15:39:57.897 250   36.11
      250 36.11
      250 36.11
02/01/2026 15:39:51.015 5   36.12
      5 36.12
      5 36.12
02/01/2026 15:39:27.093 16   36.105
      16 36.105
      16 36.105
02/01/2026 15:39:11.979 3   36.125
      3 36.125
      3 36.125
02/01/2026 15:38:59.300 3   36.13
      3 36.13
      3 36.13
02/01/2026 15:38:45.140 10   36.155
      10 36.155
      10 36.155
02/01/2026 15:38:42.848 6   36.16
      6 36.16
      6 36.16
02/01/2026 15:38:39.475 12   36.165
      12 36.165
      12 36.165
02/01/2026 15:38:25.037 2   36.16
      2 36.16
      2 36.16
02/01/2026 15:38:06.098 2   36.15
      2 36.15
      2 36.15
02/01/2026 15:37:46.824 15   36.115
      15 36.115
      15 36.115
02/01/2026 15:37:34.902 1   36.135
      1 36.135
      1 36.135
02/01/2026 15:37:33.815 75   36.15
      20 36.15
      75 36.15
      55 36.15
02/01/2026 15:36:46.094 13 186   36.13
      13 186 36.13
      13 186 36.13
02/01/2026 15:35:37.540 17   36.12
      17 36.12
      17 36.12
02/01/2026 15:35:35.429 3   36.12
      3 36.12
      3 36.12
02/01/2026 15:35:09.094 30   36.11
      30 36.11
      30 36.11
02/01/2026 15:35:05.323 1   36.125
      1 36.125
      1 36.125
02/01/2026 15:34:37.540 28   36.13
      28 36.13
      28 36.13
02/01/2026 15:34:20.672 11   36.115
      11 36.115
      11 36.115
02/01/2026 15:34:18.255 3   36.11
      3 36.11
      3 36.11
02/01/2026 15:33:20.485 1   36.06
      1 36.06
      1 36.06
02/01/2026 15:33:01.884 1   36.06
      1 36.06
      1 36.06
02/01/2026 15:32:05.660 698   36.14
      698 36.14
      698 36.14
02/01/2026 15:32:01.892 3   36.145
      3 36.145
      3 36.145
02/01/2026 15:31:54.848 2   36.135
      2 36.135
      2 36.135
02/01/2026 15:31:32.380 66   36.12
      66 36.12
      66 36.12
02/01/2026 15:29:12.036 680   36.04
      680 36.04
      680 36.04
02/01/2026 15:28:05.127 1   36.075
      1 36.075
      1 36.075
02/01/2026 15:27:49.127 3   36.04
      3 36.04
      3 36.04
02/01/2026 15:27:38.143 139   36.03
      139 36.03
      139 36.03
02/01/2026 15:25:49.357 42   36.025
      42 36.025
      42 36.025
02/01/2026 15:25:02.080 250   36.035
      250 36.035
      250 36.035
02/01/2026 15:24:22.418 56   36.03
      56 36.03
      56 36.03
02/01/2026 15:23:56.558 9   36.03
      9 36.03
      9 36.03
02/01/2026 15:23:52.235 29   36.03
      29 36.03
      29 36.03
02/01/2026 15:22:01.559 35   36.03
      35 36.03
      30 36.03
      5 36.03
02/01/2026 15:21:33.225 15   36.035
      15 36.035
      15 36.035
02/01/2026 15:21:23.840 1 405   36.035
      1 405 36.035
      1 405 36.035
02/01/2026 15:21:03.310 20   36.04
      20 36.04
      20 36.04
02/01/2026 15:20:10.715 1   36.04
      1 36.04
      1 36.04
02/01/2026 15:18:09.855 100   36.05
      100 36.05
      100 36.05
02/01/2026 15:17:43.529 15   36.045
      15 36.045
      15 36.045
02/01/2026 15:17:10.929 3   36.05
      3 36.05
      3 36.05
02/01/2026 15:16:42.161 1   36.04
      1 36.04
      1 36.04
02/01/2026 15:16:28.702 270   36.04
      270 36.04
      270 36.04
02/01/2026 15:15:50.642 100   36.045
      100 36.045
      100 36.045
02/01/2026 15:15:26.884 270   36.045
      270 36.045
      270 36.045
02/01/2026 15:15:14.745 6   36.04
      6 36.04
      6 36.04
02/01/2026 15:14:29.059 5   36.045
      5 36.045
      5 36.045
02/01/2026 15:13:50.855 3   36.035
      3 36.035
      3 36.035
02/01/2026 15:13:29.000 30   36.045
      30 36.045
      30 36.045
02/01/2026 15:13:25.679 2   36.05
      2 36.05
      2 36.05
02/01/2026 15:12:59.421 3   36.055
      3 36.055
      3 36.055
02/01/2026 15:12:54.309 14   36.055
      14 36.055
      14 36.055
02/01/2026 15:12:51.590 25   36.055
      25 36.055
      25 36.055
02/01/2026 15:12:37.477 2   36.05
      2 36.05
      2 36.05
02/01/2026 15:12:25.904 1   36.05
      1 36.05
      1 36.05
02/01/2026 15:12:23.587 3   36.055
      3 36.055
      3 36.055
02/01/2026 15:11:59.775 60   36.05
      60 36.05
      60 36.05
02/01/2026 15:11:27.829 5   36.055
      5 36.055
      5 36.055
02/01/2026 15:11:27.315 46   36.05
      46 36.05
      46 36.05
02/01/2026 15:08:54.615 112   36.055
      112 36.055
      112 36.055
02/01/2026 15:08:51.434 14   36.055
      14 36.055
      14 36.055
02/01/2026 15:08:24.266 12   36.055
      12 36.055
      12 36.055
02/01/2026 15:08:03.583 10   36.06
      10 36.06
      10 36.06
02/01/2026 15:07:02.339 690   36.07
      690 36.07
      690 36.07
02/01/2026 15:06:50.447 30   36.07
      30 36.07
      30 36.07
02/01/2026 15:05:35.874 14   36.075
      14 36.075
      14 36.075
02/01/2026 15:05:35.473 3   36.08
      3 36.08
      3 36.08
02/01/2026 15:04:56.029 30   36.075
      30 36.075
      30 36.075
02/01/2026 15:04:10.915 1   36.07
      1 36.07
      1 36.07
02/01/2026 15:03:51.520 12   36.07
      12 36.07
      12 36.07
02/01/2026 15:03:30.370 3   36.065
      3 36.065
      3 36.065
02/01/2026 15:03:24.362 33   36.065
      33 36.065
      33 36.065
02/01/2026 15:03:15.119 2   36.065
      2 36.065
      2 36.065
02/01/2026 15:02:19.377 32   36.06
      32 36.06
      32 36.06
02/01/2026 15:02:10.882 70   36.06
      70 36.06
      70 36.06
02/01/2026 15:01:15.211 10   36.07
      10 36.07
      10 36.07
02/01/2026 15:00:38.176 56   36.075
      56 36.075
      56 36.075
02/01/2026 15:00:36.117 8   36.075
      8 36.075
      8 36.075
02/01/2026 15:00:32.444 2   36.07
      2 36.07
      2 36.07
02/01/2026 15:00:24.492 1   36.07
      1 36.07
      1 36.07
02/01/2026 14:59:59.933 1   36.07
      1 36.07
      1 36.07
02/01/2026 14:59:20.163 27   36.08
      27 36.08
      27 36.08
02/01/2026 14:58:55.905 150   36.07
      150 36.07
      150 36.07
02/01/2026 14:57:47.232 65   36.06
      65 36.06
      65 36.06
02/01/2026 14:57:37.225 14   36.07
      14 36.07
      14 36.07
02/01/2026 14:57:29.983 1   36.065
      1 36.065
      1 36.065
02/01/2026 14:57:29.276 3   36.06
      3 36.06
      3 36.06
02/01/2026 14:57:11.660 1   36.07
      1 36.07
      1 36.07
02/01/2026 14:56:20.411 27   36.065
      27 36.065
      27 36.065
02/01/2026 14:55:58.098 23   36.06
      23 36.06
      23 36.06

    > >>

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