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

2005

1787

42.24

    > >>

Date Time Volume Order Volume Price
02/07/2026 21:19:29.300 1   42.24
      1 42.24
      1 42.24
02/07/2026 21:18:52.341 115   41.97
      115 41.97
      15 41.97
      80 41.97
      20 41.97
02/07/2026 21:18:19.734 47   42.22
      10 42.22
      10 42.22
      47 42.22
      17 42.22
      10 42.22
02/07/2026 21:14:24.333 1   42.255
      1 42.255
      1 42.255
02/07/2026 21:13:07.426 12   41.97
      2 41.97
      12 41.97
      10 41.97
02/07/2026 21:08:12.085 3   42.23
      3 42.23
      3 42.23
02/07/2026 21:07:13.868 1   42.005
      1 42.005
      1 42.005
02/07/2026 21:04:49.345 5   42.25
      5 42.25
      5 42.25
02/07/2026 21:02:02.354 40   42.055
      10 42.055
      30 42.055
      40 42.055
02/07/2026 21:00:33.480 21   42.39
      21 42.39
      21 42.39
02/07/2026 20:59:11.218 12   42.375
      12 42.375
      12 42.375
02/07/2026 20:58:08.101 165   42.12
      165 42.12
      165 42.12
02/07/2026 20:57:34.012 15   42.375
      15 42.375
      15 42.375
02/07/2026 20:57:31.576 24   42.36
      24 42.36
      24 42.36
02/07/2026 20:56:44.549 1   42.335
      1 42.335
      1 42.335
02/07/2026 20:56:18.519 2   42.39
      2 42.39
      2 42.39
02/07/2026 20:53:14.232 160   42.15
      160 42.15
      160 42.15
02/07/2026 20:53:08.636 80   42.135
      80 42.135
      80 42.135
02/07/2026 20:52:29.990 2   42.15
      2 42.15
      2 42.15
02/07/2026 20:52:13.297 19   42.40
      19 42.40
      19 42.40
02/07/2026 20:51:52.922 5   42.38
      5 42.38
      5 42.38
02/07/2026 20:51:20.465 80   42.115
      80 42.115
      80 42.115
02/07/2026 20:51:17.979 2   42.40
      2 42.40
      2 42.40
02/07/2026 20:50:26.228 11   42.35
      11 42.35
      11 42.35
02/07/2026 20:49:34.977 2   42.36
      2 42.36
      2 42.36
02/07/2026 20:48:14.440 13   42.055
      13 42.055
      13 42.055
02/07/2026 20:48:11.476 7   42.33
      7 42.33
      7 42.33
02/07/2026 20:47:22.284 5   42.30
      5 42.30
      5 42.30
02/07/2026 20:47:18.851 60   42.015
      60 42.015
      7 42.015
      53 42.015
02/07/2026 20:47:02.864 3   42.015
      3 42.015
      3 42.015
02/07/2026 20:46:53.532 3   42.29
      3 42.29
      3 42.29
02/07/2026 20:46:06.523 1   42.29
      1 42.29
      1 42.29
02/07/2026 20:45:13.783 70   42.33
      7 42.33
      70 42.33
      55 42.33
      8 42.33
02/07/2026 20:44:41.591 3   42.38
      3 42.38
      3 42.38
02/07/2026 20:42:44.334 5   42.065
      5 42.065
      5 42.065
02/07/2026 20:42:15.690 12   42.34
      12 42.34
      12 42.34
02/07/2026 20:40:42.976 1   42.35
      1 42.35
      1 42.35
02/07/2026 20:39:39.278 5   42.31
      5 42.31
      5 42.31
02/07/2026 20:37:27.015 6   42.33
      6 42.33
      6 42.33
02/07/2026 20:37:12.692 1   42.33
      1 42.33
      1 42.33
02/07/2026 20:36:51.316 1   42.345
      1 42.345
      1 42.345
02/07/2026 20:36:50.302 47   42.345
      47 42.345
      32 42.345
      15 42.345
02/07/2026 20:36:00.402 5   42.075
      5 42.075
      5 42.075
02/07/2026 20:35:43.396 118   42.355
      118 42.355
      118 42.355
02/07/2026 20:35:24.552 6   42.36
      6 42.36
      6 42.36
02/07/2026 20:35:24.483 5   42.095
      5 42.095
      5 42.095
02/07/2026 20:35:03.179 5   42.35
      5 42.35
      5 42.35
02/07/2026 20:29:39.436 17   42.375
      7 42.375
      17 42.375
      10 42.375
02/07/2026 20:29:16.798 16   42.095
      16 42.095
      14 42.095
      2 42.095
02/07/2026 20:28:51.977 3   42.375
      3 42.375
      3 42.375
02/07/2026 20:28:13.023 5   42.36
      5 42.36
      5 42.36
02/07/2026 20:27:52.767 210   42.06
      7 42.06
      199 42.06
      210 42.06
      4 42.06
02/07/2026 20:27:46.200 290   42.06
      250 42.06
      290 42.06
      40 42.06
02/07/2026 20:27:42.020 47   42.33
      47 42.33
      47 42.33
02/07/2026 20:27:27.793 1   42.34
      1 42.34
      1 42.34
02/07/2026 20:27:25.637 7   42.34
      7 42.34
      7 42.34
02/07/2026 20:27:02.712 3   42.055
      3 42.055
      3 42.055
02/07/2026 20:26:46.376 5   42.32
      5 42.32
      5 42.32
02/07/2026 20:26:34.861 10   42.32
      10 42.32
      10 42.32
02/07/2026 20:25:51.077 6   42.32
      6 42.32
      6 42.32
02/07/2026 20:25:43.137 180   42.33
      180 42.33
      180 42.33
02/07/2026 20:25:33.087 1   42.335
      1 42.335
      1 42.335
02/07/2026 20:25:09.899 2   42.325
      2 42.325
      2 42.325
02/07/2026 20:24:28.402 2   42.31
      2 42.31
      2 42.31
02/07/2026 20:23:31.864 6   42.015
      6 42.015
      6 42.015
02/07/2026 20:23:18.806 2   42.295
      2 42.295
      2 42.295
02/07/2026 20:22:33.852 145   42.325
      66 42.325
      145 42.325
      79 42.325
02/07/2026 20:22:25.327 355   42.31
      53 42.31
      249 42.31
      53 42.31
      355 42.31
02/07/2026 20:22:20.803 1   42.11
      1 42.11
      1 42.11
02/07/2026 20:22:13.763 35   42.11
      35 42.11
      35 42.11
02/07/2026 20:21:32.774 3   42.02
      3 42.02
      3 42.02
02/07/2026 20:21:20.446 12   42.11
      12 42.11
      12 42.11
02/07/2026 20:20:42.885 35   42.11
      35 42.11
      35 42.11
02/07/2026 20:20:00.694 10   41.995
      10 41.995
      4 41.995
      6 41.995
02/07/2026 20:19:20.842 1   42.11
      1 42.11
      1 42.11
02/07/2026 20:17:14.165 4   42.11
      4 42.11
      4 42.11
02/07/2026 20:16:28.945 1   42.11
      1 42.11
      1 42.11
02/07/2026 20:16:02.112 256   42.11
      256 42.11
      256 42.11
02/07/2026 20:15:40.342 37   42.01
      37 42.01
      37 42.01
02/07/2026 20:15:29.934 52   42.11
      52 42.11
      52 42.11
02/07/2026 20:12:58.283 130   42.40
      83 42.40
      47 42.40
      130 42.40
02/07/2026 20:11:12.540 52   42.15
      52 42.15
      18 42.15
      34 42.15
02/07/2026 20:11:04.085 11   42.40
      11 42.40
      11 42.40
02/07/2026 20:11:00.951 2   42.395
      2 42.395
      2 42.395
02/07/2026 20:10:11.112 5   42.395
      5 42.395
      5 42.395
02/07/2026 20:09:12.865 25   42.355
      25 42.355
      25 42.355
02/07/2026 20:08:04.299 6   42.31
      6 42.31
      6 42.31
02/07/2026 20:07:58.119 35   42.045
      35 42.045
      35 42.045
02/07/2026 20:07:41.836 1   42.325
      1 42.325
      1 42.325
02/07/2026 20:07:13.125 24   42.035
      24 42.035
      24 42.035
02/07/2026 20:06:32.705 3   42.025
      3 42.025
      3 42.025
02/07/2026 20:06:18.880 3   42.285
      3 42.285
      3 42.285
02/07/2026 20:04:41.973 250   41.97
      250 41.97
      250 41.97
02/07/2026 20:03:31.396 20   42.18
      20 42.18
      20 42.18
02/07/2026 20:03:11.044 3   42.185
      3 42.185
      3 42.185
02/07/2026 20:01:39.334 3   42.21
      3 42.21
      3 42.21
02/07/2026 20:01:35.228 3   42.195
      3 42.195
      3 42.195
02/07/2026 20:00:58.019 3   41.97
      3 41.97
      3 41.97
02/07/2026 20:00:31.801 1   42.175
      1 42.175
      1 42.175
02/07/2026 19:59:40.979 5   42.165
      5 42.165
      5 42.165
02/07/2026 19:57:59.101 5   42.205
      5 42.205
      5 42.205
02/07/2026 19:57:45.807 1   42.195
      1 42.195
      1 42.195
02/07/2026 19:57:32.729 3   41.97
      3 41.97
      3 41.97
02/07/2026 19:57:20.176 15   42.21
      15 42.21
      15 42.21
02/07/2026 19:57:07.418 1   42.205
      1 42.205
      1 42.205
02/07/2026 19:56:37.584 1   41.97
      1 41.97
      1 41.97
02/07/2026 19:56:36.635 1   42.205
      1 42.205
      1 42.205
02/07/2026 19:56:33.787 2   42.205
      2 42.205
      2 42.205
02/07/2026 19:56:32.937 2   42.205
      2 42.205
      2 42.205
02/07/2026 19:55:21.263 149   41.98
      50 41.98
      149 41.98
      98 41.98
      1 41.98
02/07/2026 19:54:34.139 1   42.245
      1 42.245
      1 42.245
02/07/2026 19:54:08.824 1   42.235
      1 42.235
      1 42.235
02/07/2026 19:51:18.512 1   42.19
      1 42.19
      1 42.19
02/07/2026 19:51:14.683 50   42.15
      50 42.15
      50 42.15
02/07/2026 19:50:33.023 3   41.97
      3 41.97
      3 41.97
02/07/2026 19:50:03.143 2   42.20
      2 42.20
      2 42.20
02/07/2026 19:48:59.216 5   41.97
      5 41.97
      5 41.97
02/07/2026 19:48:02.447 1   42.185
      1 42.185
      1 42.185
02/07/2026 19:47:29.556 17   42.20
      17 42.20
      17 42.20
02/07/2026 19:47:26.714 1   42.20
      1 42.20
      1 42.20
02/07/2026 19:47:26.241 199   42.20
      199 42.20
      199 42.20
02/07/2026 19:46:32.753 3   41.97
      3 41.97
      3 41.97
02/07/2026 19:46:25.273 3   42.27
      3 42.27
      3 42.27
02/07/2026 19:46:13.744 6   42.27
      6 42.27
      6 42.27
02/07/2026 19:45:45.410 8   42.25
      8 42.25
      8 42.25
02/07/2026 19:45:42.590 1   42.25
      1 42.25
      1 42.25
02/07/2026 19:45:41.831 4   42.25
      4 42.25
      4 42.25
02/07/2026 19:45:22.370 40   42.025
      40 42.025
      40 42.025
02/07/2026 19:44:32.850 120   42.285
      120 42.285
      120 42.285
02/07/2026 19:44:14.046 2   42.30
      2 42.30
      2 42.30
02/07/2026 19:44:02.988 3   42.015
      3 42.015
      3 42.015
02/07/2026 19:43:35.440 2   42.275
      2 42.275
      2 42.275
02/07/2026 19:43:15.660 2   42.28
      2 42.28
      2 42.28
02/07/2026 19:43:08.417 1   42.29
      1 42.29
      1 42.29
02/07/2026 19:42:48.544 1   42.305
      1 42.305
      1 42.305
02/07/2026 19:42:44.374 12   42.305
      12 42.305
      12 42.305
02/07/2026 19:41:53.514 128   42.02
      128 42.02
      128 42.02
02/07/2026 19:41:40.853 1   42.275
      1 42.275
      1 42.275
02/07/2026 19:41:16.790 1   41.995
      1 41.995
      1 41.995
02/07/2026 19:39:58.696 5   42.225
      5 42.225
      5 42.225
02/07/2026 19:37:02.783 3   41.995
      3 41.995
      2 41.995
      1 41.995
02/07/2026 19:36:42.218 2   42.265
      2 42.265
      2 42.265
02/07/2026 19:36:32.305 6   42.28
      6 42.28
      6 42.28
02/07/2026 19:36:27.077 3   42.28
      3 42.28
      3 42.28
02/07/2026 19:35:52.014 5   42.30
      5 42.30
      5 42.30
02/07/2026 19:35:42.544 9   42.28
      9 42.28
      9 42.28
02/07/2026 19:35:20.463 2   42.33
      2 42.33
      2 42.33
02/07/2026 19:34:36.461 5   42.34
      5 42.34
      5 42.34
02/07/2026 19:33:19.912 2   42.375
      2 42.375
      2 42.375
02/07/2026 19:33:02.891 3   42.095
      3 42.095
      3 42.095
02/07/2026 19:32:36.347 3   42.37
      3 42.37
      3 42.37
02/07/2026 19:31:49.785 4   42.36
      4 42.36
      4 42.36
02/07/2026 19:31:43.077 3   42.355
      3 42.355
      3 42.355
02/07/2026 19:30:55.288 100   42.345
      100 42.345
      100 42.345
02/07/2026 19:30:12.973 1   42.345
      1 42.345
      1 42.345
02/07/2026 19:30:02.332 1   42.34
      1 42.34
      1 42.34
02/07/2026 19:28:42.216 25   42.065
      25 42.065
      25 42.065
02/07/2026 19:27:29.764 10   42.06
      10 42.06
      10 42.06
02/07/2026 19:26:32.735 3   42.045
      3 42.045
      3 42.045
02/07/2026 19:26:21.275 250   42.055
      250 42.055
      250 42.055
02/07/2026 19:26:14.325 250   42.055
      250 42.055
      250 42.055
02/07/2026 19:26:14.257 250   42.055
      250 42.055
      250 42.055
02/07/2026 19:26:01.621 21   42.315
      21 42.315
      21 42.315
02/07/2026 19:25:57.492 1   42.31
      1 42.31
      1 42.31
02/07/2026 19:25:43.717 50   42.315
      50 42.315
      50 42.315
02/07/2026 19:25:10.076 2   42.34
      2 42.34
      2 42.34
02/07/2026 19:24:00.683 1   42.35
      1 42.35
      1 42.35
02/07/2026 19:19:56.676 20   42.32
      20 42.32
      20 42.32
02/07/2026 19:18:36.774 24   42.385
      24 42.385
      24 42.385
02/07/2026 19:18:26.773 5   42.115
      5 42.115
      5 42.115
02/07/2026 19:16:32.817 3   42.075
      1 42.075
      2 42.075
      3 42.075
02/07/2026 19:16:29.184 1   42.345
      1 42.345
      1 42.345
02/07/2026 19:16:23.135 1   42.345
      1 42.345
      1 42.345
02/07/2026 19:16:22.220 1   42.34
      1 42.34
      1 42.34
02/07/2026 19:15:33.618 5   42.33
      5 42.33
      5 42.33
02/07/2026 19:15:10.893 14   42.315
      14 42.315
      14 42.315
02/07/2026 19:14:39.510 12   42.335
      12 42.335
      12 42.335
02/07/2026 19:13:40.862 10   42.30
      10 42.30
      10 42.30
02/07/2026 19:12:12.033 1   42.31
      1 42.31
      1 42.31
02/07/2026 19:11:58.610 2   42.32
      2 42.32
      2 42.32
02/07/2026 19:10:03.079 3   42.075
      3 42.075
      3 42.075
02/07/2026 19:09:32.382 33   42.36
      33 42.36
      33 42.36
02/07/2026 19:08:28.378 1   42.355
      1 42.355
      1 42.355
02/07/2026 19:08:00.740 2   42.38
      2 42.38
      2 42.38
02/07/2026 19:07:34.525 285   42.11
      24 42.11
      25 42.11
      236 42.11
      285 42.11
02/07/2026 19:07:12.980 5   42.36
      5 42.36
      5 42.36
02/07/2026 19:06:02.349 60   42.29
      60 42.29
      60 42.29
02/07/2026 19:05:37.295 5   42.26
      5 42.26
      5 42.26
02/07/2026 19:05:34.444 1   42.26
      1 42.26
      1 42.26
02/07/2026 19:05:33.414 1   42.265
      1 42.265
      1 42.265
02/07/2026 19:04:46.967 2   42.235
      2 42.235
      2 42.235
02/07/2026 19:04:40.302 1   42.23
      1 42.23
      1 42.23
02/07/2026 19:04:14.532 2   41.96
      2 41.96
      2 41.96
02/07/2026 19:03:56.414 7 000   41.97
      10 41.97
      1 41.97
      22 41.97
      297 41.97
      100 41.97
      50 41.97
      6 41.97
      6 148 41.97
      1 41.97
      24 41.97
      7 000 41.97
      36 41.97
      74 41.97
      11 41.97
      120 41.97
      100 41.97
02/07/2026 19:03:12.080 87   42.00
      8 42.00
      4 42.00
      24 42.00
      50 42.00
      9 42.00
      54 42.00
      25 42.00
02/07/2026 19:03:12.071 3   42.00
      3 42.00
      3 42.00
02/07/2026 19:02:41.472 5   42.28
      5 42.28
      5 42.28
02/07/2026 19:02:21.844 150   42.285
      150 42.285
      150 42.285
02/07/2026 19:01:19.756 12   42.285
      12 42.285
      12 42.285
02/07/2026 19:01:02.780 3   42.03
      3 42.03
      3 42.03
02/07/2026 19:00:42.974 12   42.355
      12 42.355
      12 42.355
02/07/2026 19:00:42.601 3   42.355
      3 42.355
      3 42.355
02/07/2026 19:00:20.885 72   42.085
      72 42.085
      72 42.085
02/07/2026 18:59:11.497 14   42.34
      14 42.34
      14 42.34
02/07/2026 18:56:49.718 4   42.295
      4 42.295
      4 42.295
02/07/2026 18:56:21.767 1   42.30
      1 42.30
      1 42.30
02/07/2026 18:56:18.223 69   42.305
      69 42.305
      69 42.305
02/07/2026 18:55:57.722 3   42.34
      3 42.34
      3 42.34
02/07/2026 18:54:00.600 3   42.38
      3 42.38
      3 42.38
02/07/2026 18:53:49.987 4   42.375
      4 42.375
      4 42.375
02/07/2026 18:53:01.553 8   42.16
      8 42.16
      8 42.16
02/07/2026 18:51:09.801 8   42.36
      8 42.36
      8 42.36
02/07/2026 18:50:26.454 2   42.085
      2 42.085
      2 42.085
02/07/2026 18:48:57.346 1   42.415
      1 42.415
      1 42.415
02/07/2026 18:48:56.332 1   42.435
      1 42.435
      1 42.435
02/07/2026 18:48:15.669 3   42.43
      3 42.43
      3 42.43
02/07/2026 18:47:32.967 3   42.115
      3 42.115
      3 42.115
02/07/2026 18:47:25.307 2   42.395
      2 42.395
      2 42.395
02/07/2026 18:47:22.727 3   42.405
      3 42.405
      3 42.405
02/07/2026 18:45:42.779 2   42.42
      2 42.42
      2 42.42
02/07/2026 18:45:42.109 9   42.42
      9 42.42
      9 42.42
02/07/2026 18:45:26.821 2   42.42
      2 42.42
      2 42.42
02/07/2026 18:44:16.301 2   42.455
      2 42.455
      2 42.455
02/07/2026 18:43:06.981 120   42.15
      100 42.15
      120 42.15
      20 42.15
02/07/2026 18:41:55.979 3   42.14
      3 42.14
      3 42.14
02/07/2026 18:41:53.891 4   42.415
      4 42.415
      4 42.415
02/07/2026 18:40:31.130 24   42.395
      24 42.395
      24 42.395
02/07/2026 18:40:15.645 11   42.375
      11 42.375
      11 42.375
02/07/2026 18:39:10.363 1   42.335
      1 42.335
      1 42.335
02/07/2026 18:39:10.058 19   42.34
      19 42.34
      19 42.34
02/07/2026 18:38:50.142 8   42.065
      8 42.065
      8 42.065
02/07/2026 18:38:33.869 3   42.335
      3 42.335
      3 42.335
02/07/2026 18:37:44.173 1   42.335
      1 42.335
      1 42.335
02/07/2026 18:37:28.749 5   42.35
      5 42.35
      5 42.35
02/07/2026 18:37:25.822 5   42.355
      5 42.355
      5 42.355
02/07/2026 18:37:21.658 392   42.085
      96 42.085
      47 42.085
      392 42.085
      49 42.085
      200 42.085
02/07/2026 18:36:50.846 12   42.365
      12 42.365
      12 42.365
02/07/2026 18:36:43.844 47   42.365
      47 42.365
      47 42.365
02/07/2026 18:34:20.125 100   42.40
      100 42.40
      100 42.40
02/07/2026 18:33:41.391 1   42.445
      1 42.445
      1 42.445
02/07/2026 18:33:02.861 3   42.14
      3 42.14
      3 42.14
02/07/2026 18:32:45.778 5   42.42
      5 42.42
      5 42.42
02/07/2026 18:32:05.515 27   42.155
      2 42.155
      3 42.155
      17 42.155
      27 42.155
      5 42.155
02/07/2026 18:31:14.996 5   42.445
      5 42.445
      5 42.445
02/07/2026 18:31:05.959 3   42.45
      3 42.45
      3 42.45
02/07/2026 18:28:36.722 2   42.465
      2 42.465
      2 42.465
02/07/2026 18:28:36.544 2   42.465
      2 42.465
      2 42.465
02/07/2026 18:28:09.200 50   42.49
      50 42.49
      50 42.49
02/07/2026 18:20:48.075 1   42.485
      1 42.485
      1 42.485
02/07/2026 18:19:08.315 82   42.30
      44 42.30
      38 42.30
      82 42.30
02/07/2026 18:19:03.697 1   42.57
      1 42.57
      1 42.57
02/07/2026 18:19:02.737 3   42.29
      3 42.29
      3 42.29
02/07/2026 18:18:53.037 2   42.555
      2 42.555
      2 42.555
02/07/2026 18:18:49.489 1   42.27
      1 42.27
      1 42.27
02/07/2026 18:16:23.410 1   42.595
      1 42.595
      1 42.595
02/07/2026 18:16:22.719 2   42.595
      2 42.595
      2 42.595
02/07/2026 18:15:01.376 4   42.615
      4 42.615
      4 42.615
02/07/2026 18:14:46.729 1   42.605
      1 42.605
      1 42.605
02/07/2026 18:14:38.976 2   42.62
      2 42.62
      2 42.62
02/07/2026 18:14:22.153 3   42.605
      3 42.605
      3 42.605
02/07/2026 18:14:02.836 3   42.325
      3 42.325
      3 42.325
02/07/2026 18:13:41.563 1   42.615
      1 42.615
      1 42.615
02/07/2026 18:13:09.490 706   42.60
      706 42.60
      706 42.60
02/07/2026 18:10:10.204 1   42.505
      1 42.505
      1 42.505
02/07/2026 18:09:37.001 19   42.235
      7 42.235
      12 42.235
      19 42.235
02/07/2026 18:09:30.307 1   42.50
      1 42.50
      1 42.50
02/07/2026 18:08:34.937 24   42.52
      24 42.52
      24 42.52
02/07/2026 18:08:32.752 3   42.24
      2 42.24
      1 42.24
      3 42.24
02/07/2026 18:08:26.213 8   42.515
      8 42.515
      8 42.515
02/07/2026 18:08:15.770 3   42.535
      3 42.535
      3 42.535
02/07/2026 18:07:15.007 16   42.27
      16 42.27
      16 42.27
02/07/2026 18:07:08.902 1   42.54
      1 42.54
      1 42.54
02/07/2026 18:06:15.123 24   42.53
      24 42.53
      24 42.53
02/07/2026 18:06:02.743 3   42.275
      3 42.275
      3 42.275
02/07/2026 18:05:56.132 8   42.555
      8 42.555
      8 42.555
02/07/2026 18:03:58.240 100   42.50
      100 42.50
      100 42.50
02/07/2026 18:03:34.091 3   42.545
      3 42.545
      3 42.545
02/07/2026 18:03:34.068 13   42.545
      13 42.545
      13 42.545
02/07/2026 18:03:24.004 50   42.34
      25 42.34
      50 42.34
      25 42.34
02/07/2026 18:02:49.818 1   42.505
      1 42.505
      1 42.505
02/07/2026 18:00:56.716 3   42.55
      3 42.55
      3 42.55
02/07/2026 17:59:02.764 3   42.315
      3 42.315
      3 42.315
02/07/2026 17:58:43.170 1   42.57
      1 42.57
      1 42.57
02/07/2026 17:58:32.061 3   42.57
      3 42.57
      3 42.57
02/07/2026 17:58:27.669 22   42.285
      22 42.285
      12 42.285
      10 42.285
02/07/2026 17:57:27.975 100   42.52
      100 42.52
      100 42.52
02/07/2026 17:56:57.142 3   42.275
      3 42.275
      3 42.275
02/07/2026 17:56:49.096 2   42.56
      2 42.56
      2 42.56
02/07/2026 17:56:00.803 2   42.585
      2 42.585
      2 42.585
02/07/2026 17:55:31.123 6   42.61
      6 42.61
      6 42.61
02/07/2026 17:55:18.834 5   42.61
      5 42.61
      5 42.61
02/07/2026 17:55:13.479 1   42.605
      1 42.605
      1 42.605
02/07/2026 17:55:12.612 2   42.62
      2 42.62
      2 42.62
02/07/2026 17:55:04.459 3   42.61
      3 42.61
      3 42.61
02/07/2026 17:54:48.949 1   42.60
      1 42.60
      1 42.60
02/07/2026 17:54:33.327 3   42.325
      3 42.325
      3 42.325
02/07/2026 17:54:03.074 15   42.57
      15 42.57
      15 42.57
02/07/2026 17:52:29.653 8   42.66
      8 42.66
      8 42.66
02/07/2026 17:51:41.838 1   42.665
      1 42.665
      1 42.665
02/07/2026 17:50:37.417 1   42.635
      1 42.635
      1 42.635
02/07/2026 17:50:15.597 1   42.64
      1 42.64
      1 42.64
02/07/2026 17:50:11.057 1   42.635
      1 42.635
      1 42.635
02/07/2026 17:49:53.623 75   42.64
      75 42.64
      75 42.64
02/07/2026 17:49:33.464 5   42.365
      5 42.365
      5 42.365
02/07/2026 17:49:03.140 3   42.405
      3 42.405
      3 42.405
02/07/2026 17:48:45.401 15   42.71
      15 42.71
      15 42.71
02/07/2026 17:47:27.130 24   42.69
      24 42.69
      24 42.69
02/07/2026 17:46:52.382 3   42.68
      3 42.68
      3 42.68
02/07/2026 17:46:38.306 3   42.435
      3 42.435
      3 42.435
02/07/2026 17:46:16.683 1   42.715
      1 42.715
      1 42.715
02/07/2026 17:46:15.595 1   42.71
      1 42.71
      1 42.71
02/07/2026 17:46:12.824 3   42.725
      3 42.725
      3 42.725
02/07/2026 17:45:33.603 3   42.73
      3 42.73
      3 42.73
02/07/2026 17:44:34.358 5   42.685
      5 42.685
      5 42.685

    > >>

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