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

1408

1138

42.70

    > >>

Date Time Volume Order Volume Price
25/08/2026 17:02:19.531 50   42.70
      50 42.70
      50 42.70
25/08/2026 17:01:51.750 500   42.725
      500 42.725
      500 42.725
25/08/2026 17:01:37.432 3   42.725
      3 42.725
      3 42.725
25/08/2026 17:01:14.902 3   42.735
      3 42.735
      3 42.735
25/08/2026 17:01:13.829 2   42.73
      2 42.73
      2 42.73
25/08/2026 17:01:10.577 49   42.725
      49 42.725
      49 42.725
25/08/2026 17:00:49.638 17   42.725
      17 42.725
      17 42.725
25/08/2026 17:00:06.403 2   42.755
      2 42.755
      2 42.755
25/08/2026 16:59:57.696 1   42.745
      1 42.745
      1 42.745
25/08/2026 16:59:56.750 19   42.75
      19 42.75
      19 42.75
25/08/2026 16:56:51.035 8   42.74
      8 42.74
      8 42.74
25/08/2026 16:56:32.594 2   42.76
      2 42.76
      2 42.76
25/08/2026 16:55:17.108 20   42.765
      20 42.765
      20 42.765
25/08/2026 16:54:25.118 23   42.79
      23 42.79
      23 42.79
25/08/2026 16:52:44.400 5   42.775
      5 42.775
      5 42.775
25/08/2026 16:51:08.523 11   42.72
      11 42.72
      11 42.72
25/08/2026 16:50:16.471 1   42.72
      1 42.72
      1 42.72
25/08/2026 16:46:37.380 3   42.71
      3 42.71
      3 42.71
25/08/2026 16:46:32.555 3   42.71
      3 42.71
      3 42.71
25/08/2026 16:46:09.109 2   42.685
      2 42.685
      2 42.685
25/08/2026 16:45:46.184 1   42.685
      1 42.685
      1 42.685
25/08/2026 16:45:06.517 1   42.70
      1 42.70
      1 42.70
25/08/2026 16:44:18.726 1   42.70
      1 42.70
      1 42.70
25/08/2026 16:43:48.729 117   42.69
      117 42.69
      117 42.69
25/08/2026 16:43:37.330 3   42.68
      3 42.68
      3 42.68
25/08/2026 16:43:25.483 3   42.695
      3 42.695
      3 42.695
25/08/2026 16:42:15.298 2   42.72
      2 42.72
      2 42.72
25/08/2026 16:41:27.679 12   42.73
      12 42.73
      12 42.73
25/08/2026 16:40:44.184 1   42.755
      1 42.755
      1 42.755
25/08/2026 16:39:43.392 4   42.77
      4 42.77
      4 42.77
25/08/2026 16:36:38.249 100   42.74
      100 42.74
      100 42.74
25/08/2026 16:36:05.189 1   42.72
      1 42.72
      1 42.72
25/08/2026 16:35:57.971 25   42.72
      25 42.72
      25 42.72
25/08/2026 16:35:53.481 5   42.715
      5 42.715
      5 42.715
25/08/2026 16:34:17.008 2   42.725
      2 42.725
      2 42.725
25/08/2026 16:33:48.457 40   42.725
      40 42.725
      40 42.725
25/08/2026 16:30:34.850 6   42.64
      6 42.64
      6 42.64
25/08/2026 16:30:30.456 338   42.60
      15 42.60
      3 42.60
      150 42.60
      338 42.60
      170 42.60
25/08/2026 16:30:29.433 10   42.66
      10 42.66
      10 42.66
25/08/2026 16:30:16.411 71   42.685
      71 42.685
      71 42.685
25/08/2026 16:29:57.486 5   42.70
      5 42.70
      5 42.70
25/08/2026 16:29:40.473 8   42.71
      4 42.71
      4 42.71
      8 42.71
25/08/2026 16:29:14.578 14   42.72
      14 42.72
      14 42.72
25/08/2026 16:28:56.690 73   42.75
      73 42.75
      73 42.75
25/08/2026 16:27:54.778 4   42.76
      4 42.76
      4 42.76
25/08/2026 16:26:13.464 4   42.765
      4 42.765
      4 42.765
25/08/2026 16:23:58.106 26   42.72
      26 42.72
      26 42.72
25/08/2026 16:23:38.394 65   42.74
      65 42.74
      65 42.74
25/08/2026 16:22:59.801 116   42.75
      115 42.75
      116 42.75
      1 42.75
25/08/2026 16:22:45.867 1   42.775
      1 42.775
      1 42.775
25/08/2026 16:22:36.084 1   42.775
      1 42.775
      1 42.775
25/08/2026 16:21:17.671 2   42.78
      2 42.78
      2 42.78
25/08/2026 16:20:02.657 2   42.78
      2 42.78
      2 42.78
25/08/2026 16:20:00.319 1   42.78
      1 42.78
      1 42.78
25/08/2026 16:18:54.149 2   42.80
      2 42.80
      2 42.80
25/08/2026 16:18:44.997 10   42.795
      10 42.795
      10 42.795
25/08/2026 16:18:35.215 3   42.80
      3 42.80
      3 42.80
25/08/2026 16:18:17.230 150   42.79
      150 42.79
      150 42.79
25/08/2026 16:16:01.961 1   42.805
      1 42.805
      1 42.805
25/08/2026 16:15:09.573 5   42.77
      2 42.77
      5 42.77
      3 42.77
25/08/2026 16:14:31.914 2   42.805
      2 42.805
      2 42.805
25/08/2026 16:14:24.908 5   42.82
      5 42.82
      5 42.82
25/08/2026 16:13:37.868 2   42.81
      2 42.81
      2 42.81
25/08/2026 16:10:35.275 6   42.82
      6 42.82
      6 42.82
25/08/2026 16:10:07.507 4   42.77
      4 42.77
      4 42.77
25/08/2026 16:10:04.222 1   42.775
      1 42.775
      1 42.775
25/08/2026 16:10:01.671 12   42.775
      12 42.775
      12 42.775
25/08/2026 16:07:42.370 1   42.765
      1 42.765
      1 42.765
25/08/2026 16:07:26.423 24   42.795
      24 42.795
      24 42.795
25/08/2026 16:07:01.300 10   42.78
      10 42.78
      10 42.78
25/08/2026 16:06:31.019 2   42.83
      2 42.83
      2 42.83
25/08/2026 16:05:07.920 71   42.805
      71 42.805
      71 42.805
25/08/2026 16:03:57.416 110   42.80
      110 42.80
      110 42.80
25/08/2026 16:02:52.129 1   42.83
      1 42.83
      1 42.83
25/08/2026 16:02:37.558 3   42.85
      3 42.85
      3 42.85
25/08/2026 16:02:30.122 4   42.875
      4 42.875
      4 42.875
25/08/2026 16:00:35.854 16   42.87
      16 42.87
      16 42.87
25/08/2026 16:00:29.154 2   42.88
      2 42.88
      2 42.88
25/08/2026 16:00:09.293 3   42.855
      3 42.855
      3 42.855
25/08/2026 16:00:06.410 1   42.86
      1 42.86
      1 42.86
25/08/2026 16:00:01.981 103   42.885
      103 42.885
      103 42.885
25/08/2026 16:00:00.666 3   42.895
      3 42.895
      3 42.895
25/08/2026 15:59:39.398 3   42.88
      3 42.88
      3 42.88
25/08/2026 15:58:46.412 2   42.855
      2 42.855
      2 42.855
25/08/2026 15:58:02.884 10   42.875
      10 42.875
      10 42.875
25/08/2026 15:57:50.050 400   42.88
      400 42.88
      400 42.88
25/08/2026 15:55:58.447 1   42.905
      1 42.905
      1 42.905
25/08/2026 15:55:56.673 20   42.895
      20 42.895
      20 42.895
25/08/2026 15:54:59.985 69   42.97
      69 42.97
      69 42.97
25/08/2026 15:54:04.750 10   43.00
      10 43.00
      10 43.00
25/08/2026 15:53:41.799 150   42.98
      150 42.98
      150 42.98
25/08/2026 15:52:52.074 2   43.00
      2 43.00
      2 43.00
25/08/2026 15:52:27.148 5   43.02
      5 43.02
      5 43.02
25/08/2026 15:51:38.417 3   43.01
      3 43.01
      3 43.01
25/08/2026 15:50:46.423 3   43.02
      3 43.02
      3 43.02
25/08/2026 15:50:43.910 3   43.035
      3 43.035
      3 43.035
25/08/2026 15:50:39.761 3   43.025
      3 43.025
      3 43.025
25/08/2026 15:50:33.153 37   43.03
      37 43.03
      37 43.03
25/08/2026 15:50:04.640 1   43.035
      1 43.035
      1 43.035
25/08/2026 15:50:03.918 3   43.04
      3 43.04
      3 43.04
25/08/2026 15:49:12.250 5   43.06
      5 43.06
      5 43.06
25/08/2026 15:48:55.833 1   43.055
      1 43.055
      1 43.055
25/08/2026 15:48:51.687 1   43.05
      1 43.05
      1 43.05
25/08/2026 15:48:46.901 4   43.05
      4 43.05
      4 43.05
25/08/2026 15:48:22.703 788   43.005
      788 43.005
      788 43.005
25/08/2026 15:47:56.340 6   42.995
      6 42.995
      6 42.995
25/08/2026 15:47:29.165 2   43.02
      2 43.02
      2 43.02
25/08/2026 15:46:35.681 1 000   43.015
      1 000 43.015
      1 000 43.015
25/08/2026 15:46:35.562 25   43.015
      25 43.015
      25 43.015
25/08/2026 15:46:35.482 351   43.00
      2 43.00
      324 43.00
      351 43.00
      25 43.00
25/08/2026 15:46:07.276 3   42.93
      3 42.93
      3 42.93
25/08/2026 15:46:03.676 8   42.935
      8 42.935
      8 42.935
25/08/2026 15:45:44.567 5   42.97
      5 42.97
      5 42.97
25/08/2026 15:45:33.972 1   42.98
      1 42.98
      1 42.98
25/08/2026 15:44:53.719 1   42.93
      1 42.93
      1 42.93
25/08/2026 15:44:36.598 1   42.925
      1 42.925
      1 42.925
25/08/2026 15:43:24.642 1   42.88
      1 42.88
      1 42.88
25/08/2026 15:42:35.779 1   42.915
      1 42.915
      1 42.915
25/08/2026 15:40:39.133 582   42.91
      582 42.91
      582 42.91
25/08/2026 15:40:28.342 12   42.885
      12 42.885
      12 42.885
25/08/2026 15:40:21.995 1   42.895
      1 42.895
      1 42.895
25/08/2026 15:39:12.905 2   42.845
      2 42.845
      2 42.845
25/08/2026 15:38:52.142 1   42.875
      1 42.875
      1 42.875
25/08/2026 15:38:40.404 5   42.885
      5 42.885
      5 42.885
25/08/2026 15:38:31.475 16   42.90
      16 42.90
      16 42.90
25/08/2026 15:38:07.308 3   42.915
      3 42.915
      3 42.915
25/08/2026 15:37:58.912 23   42.925
      23 42.925
      23 42.925
25/08/2026 15:37:56.149 9   42.905
      9 42.905
      9 42.905
25/08/2026 15:37:54.186 10   42.91
      10 42.91
      10 42.91
25/08/2026 15:37:44.943 5   42.895
      5 42.895
      5 42.895
25/08/2026 15:37:36.050 3   42.915
      3 42.915
      3 42.915
25/08/2026 15:37:08.312 1   42.91
      1 42.91
      1 42.91
25/08/2026 15:37:05.021 450   42.89
      450 42.89
      450 42.89
25/08/2026 15:36:51.368 3   42.915
      3 42.915
      3 42.915
25/08/2026 15:36:47.051 31   42.925
      31 42.925
      31 42.925
25/08/2026 15:36:17.060 1   42.945
      1 42.945
      1 42.945
25/08/2026 15:36:10.336 7   42.93
      7 42.93
      7 42.93
25/08/2026 15:35:04.037 1   42.935
      1 42.935
      1 42.935
25/08/2026 15:33:59.146 100   42.93
      100 42.93
      100 42.93
25/08/2026 15:32:44.273 2   42.905
      2 42.905
      2 42.905
25/08/2026 15:32:21.327 25   42.90
      25 42.90
      25 42.90
25/08/2026 15:32:16.008 1   42.875
      1 42.875
      1 42.875
25/08/2026 15:30:31.927 130   42.845
      130 42.845
      130 42.845
25/08/2026 15:29:56.964 300   42.83
      300 42.83
      300 42.83
25/08/2026 15:29:55.672 140   42.84
      140 42.84
      140 42.84
25/08/2026 15:29:41.853 110   42.815
      110 42.815
      90 42.815
      20 42.815
25/08/2026 15:29:37.419 3   42.815
      3 42.815
      3 42.815
25/08/2026 15:29:31.897 24   42.85
      24 42.85
      24 42.85
25/08/2026 15:29:16.502 2   42.855
      2 42.855
      2 42.855
25/08/2026 15:28:28.599 5   42.865
      5 42.865
      5 42.865
25/08/2026 15:28:19.725 2   42.82
      2 42.82
      2 42.82
25/08/2026 15:28:11.328 3   42.81
      3 42.81
      3 42.81
25/08/2026 15:27:04.193 1   42.855
      1 42.855
      1 42.855
25/08/2026 15:26:51.362 110   42.845
      110 42.845
      110 42.845
25/08/2026 15:25:48.678 5   42.84
      5 42.84
      5 42.84
25/08/2026 15:25:48.100 5   42.845
      5 42.845
      5 42.845
25/08/2026 15:23:14.730 95   42.805
      95 42.805
      95 42.805
25/08/2026 15:23:02.507 11   42.805
      11 42.805
      11 42.805
25/08/2026 15:22:32.623 6   42.80
      6 42.80
      6 42.80
25/08/2026 15:19:56.668 4   42.815
      4 42.815
      4 42.815
25/08/2026 15:19:12.994 24   42.825
      24 42.825
      24 42.825
25/08/2026 15:17:51.316 2   42.81
      2 42.81
      2 42.81
25/08/2026 15:17:21.917 4   42.815
      4 42.815
      4 42.815
25/08/2026 15:17:12.132 2   42.81
      2 42.81
      2 42.81
25/08/2026 15:17:09.405 2   42.805
      2 42.805
      2 42.805
25/08/2026 15:16:56.721 3   42.805
      3 42.805
      3 42.805
25/08/2026 15:16:17.155 15   42.805
      15 42.805
      15 42.805
25/08/2026 15:15:04.257 3   42.815
      3 42.815
      3 42.815
25/08/2026 15:13:01.053 9   42.825
      9 42.825
      9 42.825
25/08/2026 15:12:13.083 116   42.82
      116 42.82
      116 42.82
25/08/2026 15:10:24.156 234   42.81
      234 42.81
      234 42.81
25/08/2026 15:09:32.995 11   42.805
      11 42.805
      11 42.805
25/08/2026 15:08:55.384 4   42.80
      4 42.80
      4 42.80
25/08/2026 15:06:56.634 7   42.815
      7 42.815
      7 42.815
25/08/2026 15:06:23.402 12   42.815
      12 42.815
      12 42.815
25/08/2026 15:06:12.988 21   42.815
      21 42.815
      21 42.815
25/08/2026 15:05:41.937 18   42.815
      18 42.815
      18 42.815
25/08/2026 15:04:46.126 1   42.82
      1 42.82
      1 42.82
25/08/2026 15:02:53.570 13   42.815
      13 42.815
      13 42.815
25/08/2026 14:59:55.313 5   42.82
      5 42.82
      5 42.82
25/08/2026 14:59:37.362 3   42.825
      3 42.825
      3 42.825
25/08/2026 14:59:07.111 2   42.82
      2 42.82
      2 42.82
25/08/2026 14:58:32.008 5   42.825
      5 42.825
      5 42.825
25/08/2026 14:58:19.678 13   42.82
      13 42.82
      13 42.82
25/08/2026 14:56:10.336 4   42.82
      4 42.82
      4 42.82
25/08/2026 14:56:00.601 150   42.82
      150 42.82
      150 42.82
25/08/2026 14:55:52.617 1   42.815
      1 42.815
      1 42.815
25/08/2026 14:55:17.656 5   42.82
      5 42.82
      5 42.82
25/08/2026 14:54:06.021 12   42.825
      12 42.825
      12 42.825
25/08/2026 14:52:34.734 71   42.83
      71 42.83
      71 42.83
25/08/2026 14:52:29.000 59   42.82
      59 42.82
      59 42.82
25/08/2026 14:52:00.240 1   42.815
      1 42.815
      1 42.815
25/08/2026 14:51:50.719 8   42.82
      8 42.82
      8 42.82
25/08/2026 14:51:31.811 12   42.82
      12 42.82
      12 42.82
25/08/2026 14:50:07.364 3   42.81
      3 42.81
      3 42.81
25/08/2026 14:50:07.237 8   42.815
      8 42.815
      8 42.815
25/08/2026 14:49:49.436 2   42.815
      2 42.815
      2 42.815
25/08/2026 14:49:14.753 1   42.81
      1 42.81
      1 42.81
25/08/2026 14:49:13.912 2   42.81
      2 42.81
      2 42.81
25/08/2026 14:48:42.824 50   42.815
      50 42.815
      50 42.815
25/08/2026 14:45:42.433 23   42.815
      23 42.815
      23 42.815
25/08/2026 14:45:04.475 2   42.815
      2 42.815
      2 42.815
25/08/2026 14:44:31.210 12   42.82
      12 42.82
      12 42.82
25/08/2026 14:44:24.820 5   42.82
      5 42.82
      5 42.82
25/08/2026 14:43:04.746 35   42.81
      35 42.81
      35 42.81
25/08/2026 14:42:26.421 4   42.81
      4 42.81
      4 42.81
25/08/2026 14:40:18.372 2   42.80
      2 42.80
      2 42.80
25/08/2026 14:38:09.278 3   42.795
      3 42.795
      3 42.795
25/08/2026 14:38:05.161 14   42.80
      2 42.80
      14 42.80
      12 42.80
25/08/2026 14:33:37.165 1   42.83
      1 42.83
      1 42.83
25/08/2026 14:33:18.044 1   42.84
      1 42.84
      1 42.84
25/08/2026 14:33:02.540 6   42.84
      6 42.84
      6 42.84
25/08/2026 14:32:55.562 10   42.84
      10 42.84
      10 42.84
25/08/2026 14:29:44.341 1   42.88
      1 42.88
      1 42.88
25/08/2026 14:29:22.641 54   42.87
      54 42.87
      54 42.87
25/08/2026 14:29:07.300 3   42.87
      3 42.87
      3 42.87
25/08/2026 14:29:05.517 200   42.88
      200 42.88
      200 42.88
25/08/2026 14:28:39.700 215   42.88
      215 42.88
      215 42.88
25/08/2026 14:28:29.048 5   42.875
      5 42.875
      5 42.875
25/08/2026 14:24:54.796 2   42.89
      2 42.89
      2 42.89
25/08/2026 14:23:34.461 2   42.88
      2 42.88
      2 42.88
25/08/2026 14:23:03.670 71   42.86
      71 42.86
      71 42.86
25/08/2026 14:20:27.661 4   42.905
      4 42.905
      4 42.905
25/08/2026 14:17:43.454 13   42.90
      7 42.90
      6 42.90
      13 42.90
25/08/2026 14:16:35.941 2   42.885
      2 42.885
      2 42.885
25/08/2026 14:14:01.504 1   42.865
      1 42.865
      1 42.865
25/08/2026 14:14:00.688 5   42.865
      5 42.865
      5 42.865
25/08/2026 14:13:11.665 10   42.87
      10 42.87
      10 42.87
25/08/2026 14:12:47.865 3   42.87
      3 42.87
      3 42.87
25/08/2026 14:12:04.916 23   42.87
      23 42.87
      23 42.87
25/08/2026 14:11:28.839 1   42.87
      1 42.87
      1 42.87
25/08/2026 14:11:27.972 209   42.865
      209 42.865
      209 42.865
25/08/2026 14:09:29.704 2   42.865
      2 42.865
      2 42.865
25/08/2026 14:07:58.069 1   42.86
      1 42.86
      1 42.86
25/08/2026 14:06:34.912 6   42.86
      6 42.86
      6 42.86
25/08/2026 14:06:19.520 75   42.86
      75 42.86
      75 42.86
25/08/2026 14:05:57.670 25   42.86
      25 42.86
      25 42.86
25/08/2026 14:05:45.933 46   42.865
      46 42.865
      46 42.865
25/08/2026 14:05:11.280 47   42.865
      47 42.865
      47 42.865
25/08/2026 14:05:10.620 2   42.875
      2 42.875
      2 42.875
25/08/2026 14:04:32.471 2   42.875
      2 42.875
      2 42.875
25/08/2026 14:03:29.673 91   42.835
      91 42.835
      91 42.835
25/08/2026 13:59:45.766 20   42.865
      20 42.865
      20 42.865
25/08/2026 13:59:40.044 25   42.865
      25 42.865
      25 42.865
25/08/2026 13:59:32.839 1   42.865
      1 42.865
      1 42.865
25/08/2026 13:59:31.894 2   42.865
      2 42.865
      2 42.865
25/08/2026 13:58:52.080 2   42.87
      2 42.87
      2 42.87
25/08/2026 13:58:37.298 3   42.87
      3 42.87
      3 42.87
25/08/2026 13:58:14.979 4   42.88
      4 42.88
      4 42.88
25/08/2026 13:57:41.083 82   42.88
      82 42.88
      82 42.88
25/08/2026 13:57:04.638 28   42.89
      28 42.89
      28 42.89
25/08/2026 13:55:58.695 1   42.875
      1 42.875
      1 42.875
25/08/2026 13:55:57.697 2   42.875
      2 42.875
      2 42.875
25/08/2026 13:50:23.350 14   42.88
      14 42.88
      14 42.88
25/08/2026 13:47:35.635 5   42.875
      5 42.875
      5 42.875
25/08/2026 13:45:49.322 12   42.87
      12 42.87
      12 42.87
25/08/2026 13:44:51.280 2   42.87
      2 42.87
      2 42.87
25/08/2026 13:44:50.340 24   42.87
      24 42.87
      24 42.87
25/08/2026 13:44:44.344 1   42.87
      1 42.87
      1 42.87
25/08/2026 13:39:54.286 2   42.85
      2 42.85
      2 42.85
25/08/2026 13:39:42.217 12   42.85
      12 42.85
      12 42.85
25/08/2026 13:39:26.455 466   42.855
      466 42.855
      466 42.855
25/08/2026 13:37:12.169 35   42.85
      35 42.85
      35 42.85
25/08/2026 13:35:55.618 2   42.845
      2 42.845
      2 42.845
25/08/2026 13:34:37.524 30   42.845
      30 42.845
      30 42.845
25/08/2026 13:33:46.426 10   42.83
      10 42.83
      10 42.83
25/08/2026 13:33:46.189 45   42.83
      45 42.83
      45 42.83
25/08/2026 13:32:43.526 5   42.84
      5 42.84
      5 42.84
25/08/2026 13:32:37.237 3   42.83
      3 42.83
      3 42.83
25/08/2026 13:32:15.015 1   42.845
      1 42.845
      1 42.845
25/08/2026 13:32:14.447 14   42.845
      14 42.845
      14 42.845
25/08/2026 13:30:36.405 150   42.83
      150 42.83
      150 42.83
25/08/2026 13:28:50.254 8   42.83
      8 42.83
      8 42.83
25/08/2026 13:28:40.218 25   42.83
      25 42.83
      25 42.83
25/08/2026 13:28:01.806 5   42.83
      5 42.83
      5 42.83
25/08/2026 13:27:34.799 6   42.835
      6 42.835
      6 42.835
25/08/2026 13:25:53.907 10   42.845
      10 42.845
      10 42.845
25/08/2026 13:25:49.593 7   42.85
      7 42.85
      7 42.85
25/08/2026 13:24:44.497 1   42.855
      1 42.855
      1 42.855
25/08/2026 13:24:07.718 1   42.845
      1 42.845
      1 42.845
25/08/2026 13:23:48.322 4   42.855
      4 42.855
      4 42.855
25/08/2026 13:23:41.491 120   42.855
      120 42.855
      120 42.855
25/08/2026 13:23:07.309 3   42.835
      3 42.835
      3 42.835
25/08/2026 13:22:59.244 3   42.83
      3 42.83
      3 42.83
25/08/2026 13:21:45.190 24   42.83
      24 42.83
      24 42.83
25/08/2026 13:20:02.583 1   42.82
      1 42.82
      1 42.82
25/08/2026 13:18:12.401 7   42.815
      7 42.815
      7 42.815
25/08/2026 13:16:09.381 6   42.84
      6 42.84
      6 42.84
25/08/2026 13:15:54.468 2   42.84
      2 42.84
      2 42.84
25/08/2026 13:14:20.242 1   42.83
      1 42.83
      1 42.83
25/08/2026 13:12:48.263 100   42.82
      100 42.82
      100 42.82
25/08/2026 13:12:13.243 1   42.96
      1 42.96
      1 42.96
25/08/2026 13:12:12.042 8   42.96
      8 42.96
      8 42.96
25/08/2026 13:11:38.590 11   42.695
      11 42.695
      10 42.695
      1 42.695
25/08/2026 13:11:33.494 4   42.96
      4 42.96
      4 42.96
25/08/2026 13:10:21.481 1   42.82
      1 42.82
      1 42.82
25/08/2026 13:09:41.078 5   42.805
      5 42.805
      5 42.805
25/08/2026 13:09:03.639 3   42.81
      3 42.81
      3 42.81
25/08/2026 13:08:43.633 3   42.82
      3 42.82
      3 42.82
25/08/2026 13:06:33.797 24   42.82
      24 42.82
      24 42.82
25/08/2026 13:05:08.444 35   42.82
      35 42.82
      35 42.82
25/08/2026 13:04:34.487 2   42.82
      2 42.82
      2 42.82
25/08/2026 13:03:28.959 250   42.82
      250 42.82
      250 42.82
25/08/2026 13:01:43.534 170   42.83
      170 42.83
      170 42.83
25/08/2026 13:01:34.184 3   42.835
      3 42.835
      3 42.835
25/08/2026 12:59:03.629 3   42.85
      3 42.85
      3 42.85
25/08/2026 12:58:57.677 4   42.85
      4 42.85
      1 42.85
      3 42.85
25/08/2026 12:58:46.799 1   42.86
      1 42.86
      1 42.86
25/08/2026 12:58:41.428 15   42.86
      15 42.86
      15 42.86
25/08/2026 12:58:11.777 25   42.855
      25 42.855
      25 42.855
25/08/2026 12:57:41.439 37   42.86
      37 42.86
      37 42.86
25/08/2026 12:55:41.454 1   42.87
      1 42.87
      1 42.87
25/08/2026 12:55:40.576 2   42.87
      2 42.87
      2 42.87
25/08/2026 12:55:05.650 40   42.885
      40 42.885
      40 42.885
25/08/2026 12:55:02.202 25   42.89
      25 42.89
      25 42.89
25/08/2026 12:53:46.292 2 500   42.90
      2 500 42.90
      2 500 42.90
25/08/2026 12:48:08.401 1   42.88
      1 42.88
      1 42.88
25/08/2026 12:47:13.928 1   42.88
      1 42.88
      1 42.88
25/08/2026 12:45:50.158 7   42.87
      7 42.87
      7 42.87
25/08/2026 12:45:48.461 100   42.87
      100 42.87
      100 42.87
25/08/2026 12:45:14.524 3   42.865
      3 42.865
      3 42.865
25/08/2026 12:45:09.811 1   42.86
      1 42.86
      1 42.86
25/08/2026 12:44:25.541 2   42.87
      2 42.87
      2 42.87
25/08/2026 12:42:54.144 19   42.88
      9 42.88
      10 42.88
      19 42.88
25/08/2026 12:42:13.990 7   42.885
      7 42.885
      7 42.885
25/08/2026 12:39:47.496 2   42.89
      2 42.89
      2 42.89
25/08/2026 12:38:05.142 34   42.89
      34 42.89
      34 42.89
25/08/2026 12:38:03.584 3   42.885
      3 42.885
      3 42.885
25/08/2026 12:37:43.375 1   42.895
      1 42.895
      1 42.895

    > >>

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