iShares NASDAQ - 100 UCITS ETF (DE)

274

255

260.00

Date Time Volume Order Volume Price
30/09/2026 11:33:10.366 1   260.00
      1 260.00
      1 260.00
30/09/2026 11:28:37.949 2   259.80
      2 259.80
      2 259.80
30/09/2026 11:27:15.772 2   259.75
      2 259.75
      2 259.75
30/09/2026 11:20:42.887 15   259.95
      15 259.95
      15 259.95
30/09/2026 11:15:40.138 1   260.00
      1 260.00
      1 260.00
30/09/2026 11:15:08.223 3   259.95
      3 259.95
      3 259.95
30/09/2026 11:09:00.017 1   259.75
      1 259.75
      1 259.75
30/09/2026 11:08:22.210 18   259.70
      18 259.70
      18 259.70
30/09/2026 11:04:08.040 1   259.75
      1 259.75
      1 259.75
30/09/2026 11:03:08.170 500   259.75
      500 259.75
      500 259.75
30/09/2026 11:00:05.435 1   259.80
      1 259.80
      1 259.80
30/09/2026 10:59:21.313 3   259.90
      3 259.90
      3 259.90
30/09/2026 10:58:56.003 2   259.95
      2 259.95
      2 259.95
30/09/2026 10:57:54.177 1   259.90
      1 259.90
      1 259.90
30/09/2026 10:55:26.644 1   260.00
      1 260.00
      1 260.00
30/09/2026 10:53:06.430 18   260.25
      18 260.25
      18 260.25
30/09/2026 10:44:39.833 1   260.10
      1 260.10
      1 260.10
30/09/2026 10:44:38.922 3   260.10
      3 260.10
      3 260.10
30/09/2026 10:38:16.934 96   260.35
      96 260.35
      96 260.35
30/09/2026 10:37:38.308 11   260.25
      11 260.25
      11 260.25
30/09/2026 10:27:45.490 39   260.35
      39 260.35
      39 260.35
30/09/2026 10:26:39.553 20   260.30
      20 260.30
      20 260.30
30/09/2026 10:24:23.205 2   260.25
      2 260.25
      2 260.25
30/09/2026 10:21:34.505 1   260.35
      1 260.35
      1 260.35
30/09/2026 10:20:40.711 1   260.35
      1 260.35
      1 260.35
30/09/2026 10:15:39.515 1   260.30
      1 260.30
      1 260.30
30/09/2026 10:14:13.467 1   260.35
      1 260.35
      1 260.35
30/09/2026 10:13:44.935 2   260.45
      2 260.45
      2 260.45
30/09/2026 10:11:51.225 3   260.40
      3 260.40
      3 260.40
30/09/2026 10:11:47.865 1   260.45
      1 260.45
      1 260.45
30/09/2026 10:11:44.193 1   260.45
      1 260.45
      1 260.45
30/09/2026 10:11:42.170 1   260.35
      1 260.35
      1 260.35
30/09/2026 10:09:41.940 1   260.40
      1 260.40
      1 260.40
30/09/2026 10:09:21.356 3   260.40
      3 260.40
      3 260.40
30/09/2026 10:09:05.342 1   260.45
      1 260.45
      1 260.45
30/09/2026 10:08:02.909 1   260.45
      1 260.45
      1 260.45
30/09/2026 10:07:45.821 1   260.45
      1 260.45
      1 260.45
30/09/2026 10:07:34.349 1   260.45
      1 260.45
      1 260.45
30/09/2026 10:06:51.418 4   260.45
      4 260.45
      4 260.45
30/09/2026 10:06:48.466 1   260.50
      1 260.50
      1 260.50
30/09/2026 10:06:44.038 1   260.50
      1 260.50
      1 260.50
30/09/2026 10:06:41.153 1   260.50
      1 260.50
      1 260.50
30/09/2026 10:06:35.133 1   260.55
      1 260.55
      1 260.55
30/09/2026 10:06:21.835 4   260.50
      4 260.50
      4 260.50
30/09/2026 10:06:04.334 1   260.55
      1 260.55
      1 260.55
30/09/2026 10:06:04.017 1   260.55
      1 260.55
      1 260.55
30/09/2026 10:06:03.021 1   260.55
      1 260.55
      1 260.55
30/09/2026 10:05:39.241 1   260.55
      1 260.55
      1 260.55
30/09/2026 10:04:51.490 3   260.60
      3 260.60
      3 260.60
30/09/2026 10:04:20.347 1   260.65
      1 260.65
      1 260.65
30/09/2026 10:04:08.735 1   260.70
      1 260.70
      1 260.70
30/09/2026 10:03:40.917 1   260.65
      1 260.65
      1 260.65
30/09/2026 10:03:32.244 1   260.65
      1 260.65
      1 260.65
30/09/2026 10:03:07.595 4   260.65
      4 260.65
      4 260.65
30/09/2026 10:02:51.364 3   260.65
      3 260.65
      3 260.65
30/09/2026 10:02:45.877 1   260.65
      1 260.65
      1 260.65
30/09/2026 10:02:39.628 1   260.65
      1 260.65
      1 260.65
30/09/2026 10:02:08.128 1   260.70
      1 260.70
      1 260.70
30/09/2026 10:01:42.965 1   260.65
      1 260.65
      1 260.65
30/09/2026 10:01:37.422 1   260.65
      1 260.65
      1 260.65
30/09/2026 10:01:21.454 3   260.65
      3 260.65
      3 260.65
30/09/2026 10:01:09.582 1   260.60
      1 260.60
      1 260.60
30/09/2026 10:01:07.716 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:59:32.268 1   260.65
      1 260.65
      1 260.65
30/09/2026 09:59:07.925 60   260.55
      60 260.55
      60 260.55
30/09/2026 09:59:06.638 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:57:51.326 3   260.60
      3 260.60
      3 260.60
30/09/2026 09:57:34.656 1   260.65
      1 260.65
      1 260.65
30/09/2026 09:55:50.243 83   260.65
      83 260.65
      83 260.65
30/09/2026 09:54:51.352 92   260.70
      92 260.70
      92 260.70
30/09/2026 09:54:07.260 1   260.70
      1 260.70
      1 260.70
30/09/2026 09:53:44.734 1   260.70
      1 260.70
      1 260.70
30/09/2026 09:52:21.552 3   260.65
      3 260.65
      3 260.65
30/09/2026 09:52:09.282 1 895   260.95
      2 260.95
      438 260.95
      35 260.95
      1 323 260.95
      1 875 260.95
      20 260.95
      83 260.95
      14 260.95
30/09/2026 09:51:46.292 2 000   260.70
      2 000 260.70
      2 000 260.70
30/09/2026 09:51:46.227 1   260.70
      1 260.70
      1 260.70
30/09/2026 09:49:33.849 47   260.65
      47 260.65
      47 260.65
30/09/2026 09:49:22.712 1   260.65
      1 260.65
      1 260.65
30/09/2026 09:48:49.904 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:48:47.199 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:48:21.503 5   260.55
      5 260.55
      5 260.55
30/09/2026 09:48:12.551 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:48:06.375 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:47:49.764 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:47:45.751 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:47:32.505 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:47:19.080 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:46:21.510 4   260.60
      4 260.60
      4 260.60
30/09/2026 09:46:09.152 1   260.65
      1 260.65
      1 260.65
30/09/2026 09:45:49.320 1   260.65
      1 260.65
      1 260.65
30/09/2026 09:45:35.329 1   260.65
      1 260.65
      1 260.65
30/09/2026 09:45:18.145 1   260.65
      1 260.65
      1 260.65
30/09/2026 09:45:03.880 1   260.55
      1 260.55
      1 260.55
30/09/2026 09:44:44.018 50   260.65
      50 260.65
      50 260.65
30/09/2026 09:44:32.331 1   260.65
      1 260.65
      1 260.65
30/09/2026 09:43:21.370 4   260.55
      4 260.55
      4 260.55
30/09/2026 09:43:11.855 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:43:07.450 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:43:07.012 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:42:48.568 1   260.55
      1 260.55
      1 260.55
30/09/2026 09:42:44.144 1   260.55
      1 260.55
      1 260.55
30/09/2026 09:42:42.090 1   260.55
      1 260.55
      1 260.55
30/09/2026 09:42:06.184 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:41:51.514 3   260.55
      3 260.55
      3 260.55
30/09/2026 09:41:45.520 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:41:44.274 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:41:41.387 1   260.60
      1 260.60
      1 260.60
30/09/2026 09:40:05.362 1   260.55
      1 260.55
      1 260.55
30/09/2026 09:40:04.517 1   260.55
      1 260.55
      1 260.55
30/09/2026 09:39:51.868 4   260.50
      4 260.50
      4 260.50
30/09/2026 09:39:39.625 1   260.55
      1 260.55
      1 260.55
30/09/2026 09:39:34.857 1   260.50
      1 260.50
      1 260.50
30/09/2026 09:39:09.916 4   260.45
      4 260.45
      4 260.45
30/09/2026 09:38:46.528 1   260.45
      1 260.45
      1 260.45
30/09/2026 09:38:35.494 1   260.40
      1 260.40
      1 260.40
30/09/2026 09:38:21.462 3   260.35
      3 260.35
      3 260.35
30/09/2026 09:37:51.892 2   260.45
      2 260.45
      2 260.45
30/09/2026 09:37:48.090 1   260.40
      1 260.40
      1 260.40
30/09/2026 09:37:44.602 1   260.40
      1 260.40
      1 260.40
30/09/2026 09:37:33.233 1   260.40
      1 260.40
      1 260.40
30/09/2026 09:36:52.299 3   260.35
      3 260.35
      3 260.35
30/09/2026 09:36:36.094 1   260.40
      1 260.40
      1 260.40
30/09/2026 09:35:22.517 1   260.40
      1 260.40
      1 260.40
30/09/2026 09:34:21.774 1   260.30
      1 260.30
      1 260.30
30/09/2026 09:33:39.899 1   260.35
      1 260.35
      1 260.35
30/09/2026 09:33:35.074 1   260.35
      1 260.35
      1 260.35
30/09/2026 09:33:21.442 3   260.25
      3 260.25
      3 260.25
30/09/2026 09:33:16.511 2   260.35
      2 260.35
      2 260.35
30/09/2026 09:32:45.487 1   260.35
      1 260.35
      1 260.35
30/09/2026 09:31:40.715 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:31:21.754 3   260.20
      3 260.20
      3 260.20
30/09/2026 09:31:11.611 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:30:45.697 1   260.30
      1 260.30
      1 260.30
30/09/2026 09:30:35.374 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:30:10.874 1   260.20
      1 260.20
      1 260.20
30/09/2026 09:29:51.629 3   260.15
      3 260.15
      3 260.15
30/09/2026 09:29:36.341 1   260.20
      1 260.20
      1 260.20
30/09/2026 09:29:35.928 1   260.20
      1 260.20
      1 260.20
30/09/2026 09:29:19.296 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:29:11.347 24   260.15
      24 260.15
      24 260.15
30/09/2026 09:28:51.619 4   260.15
      4 260.15
      4 260.15
30/09/2026 09:28:42.399 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:28:20.743 1   260.30
      1 260.30
      1 260.30
30/09/2026 09:28:18.298 1   260.30
      1 260.30
      1 260.30
30/09/2026 09:28:07.748 1   260.30
      1 260.30
      1 260.30
30/09/2026 09:27:36.027 1   260.35
      1 260.35
      1 260.35
30/09/2026 09:26:51.299 5   260.35
      5 260.35
      5 260.35
30/09/2026 09:26:40.489 1   260.40
      1 260.40
      1 260.40
30/09/2026 09:26:34.305 1   260.40
      1 260.40
      1 260.40
30/09/2026 09:26:20.910 1   260.45
      1 260.45
      1 260.45
30/09/2026 09:26:20.501 1   260.45
      1 260.45
      1 260.45
30/09/2026 09:26:19.322 1   260.45
      1 260.45
      1 260.45
30/09/2026 09:25:51.347 3   260.35
      3 260.35
      3 260.35
30/09/2026 09:25:37.703 1   260.40
      1 260.40
      1 260.40
30/09/2026 09:25:34.642 1   260.40
      1 260.40
      1 260.40
30/09/2026 09:25:22.238 1   260.35
      1 260.35
      1 260.35
30/09/2026 09:25:06.497 1   260.35
      1 260.35
      1 260.35
30/09/2026 09:24:45.007 1   260.35
      1 260.35
      1 260.35
30/09/2026 09:24:38.637 1   260.40
      1 260.40
      1 260.40
30/09/2026 09:24:21.675 3   260.35
      3 260.35
      3 260.35
30/09/2026 09:24:14.343 1   260.45
      1 260.45
      1 260.45
30/09/2026 09:23:48.461 1   260.40
      1 260.40
      1 260.40
30/09/2026 09:23:27.003 1   260.30
      1 260.30
      1 260.30
30/09/2026 09:23:11.665 2   260.30
      2 260.30
      2 260.30
30/09/2026 09:23:11.055 1   260.30
      1 260.30
      1 260.30
30/09/2026 09:22:51.795 3   260.25
      3 260.25
      3 260.25
30/09/2026 09:22:42.769 2   260.25
      2 260.25
      2 260.25
30/09/2026 09:22:42.654 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:22:41.805 1   260.30
      1 260.30
      1 260.30
30/09/2026 09:21:50.698 1   260.30
      1 260.30
      1 260.30
30/09/2026 09:21:21.544 3   260.20
      3 260.20
      3 260.20
30/09/2026 09:21:14.342 26   260.25
      26 260.25
      26 260.25
30/09/2026 09:21:11.561 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:21:11.183 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:21:05.209 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:21:01.755 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:20:21.666 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:20:21.563 3   260.20
      3 260.20
      3 260.20
30/09/2026 09:20:08.863 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:19:09.095 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:18:03.746 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:17:51.419 4   260.20
      4 260.20
      4 260.20
30/09/2026 09:17:48.551 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:17:48.211 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:17:45.204 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:17:34.489 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:17:21.370 4   260.20
      4 260.20
      4 260.20
30/09/2026 09:17:17.984 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:17:16.472 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:17:09.478 1   260.25
      1 260.25
      1 260.25
30/09/2026 09:16:37.556 1   260.20
      1 260.20
      1 260.20
30/09/2026 09:16:21.884 1   260.15
      1 260.15
      1 260.15
30/09/2026 09:16:21.730 5   260.10
      5 260.10
      5 260.10
30/09/2026 09:16:15.748 1   260.15
      1 260.15
      1 260.15
30/09/2026 09:16:14.922 1   260.15
      1 260.15
      1 260.15
30/09/2026 09:16:09.537 1   260.15
      1 260.15
      1 260.15
30/09/2026 09:15:36.940 1   260.05
      1 260.05
      1 260.05
30/09/2026 09:14:42.455 1   260.00
      1 260.00
      1 260.00
30/09/2026 09:14:18.558 1   260.05
      1 260.05
      1 260.05
30/09/2026 09:13:51.610 4   259.90
      4 259.90
      4 259.90
30/09/2026 09:13:42.056 1   259.95
      1 259.95
      1 259.95
30/09/2026 09:13:39.376 1   259.95
      1 259.95
      1 259.95
30/09/2026 09:13:33.453 1   259.95
      1 259.95
      1 259.95
30/09/2026 09:13:21.493 2   259.95
      2 259.95
      2 259.95
30/09/2026 09:13:17.038 1   259.95
      1 259.95
      1 259.95
30/09/2026 09:12:51.570 3   259.90
      3 259.90
      3 259.90
30/09/2026 09:12:44.162 1   259.95
      1 259.95
      1 259.95
30/09/2026 09:12:40.596 1   259.95
      1 259.95
      1 259.95
30/09/2026 09:12:06.502 1   259.90
      1 259.90
      1 259.90
30/09/2026 09:11:10.623 1   259.85
      1 259.85
      1 259.85
30/09/2026 09:10:21.660 3   259.85
      3 259.85
      3 259.85
30/09/2026 09:10:18.397 1   259.90
      1 259.90
      1 259.90
30/09/2026 09:10:17.234 1   259.90
      1 259.90
      1 259.90
30/09/2026 09:09:44.800 1   259.90
      1 259.90
      1 259.90
30/09/2026 09:09:21.547 3   259.85
      3 259.85
      3 259.85
30/09/2026 09:09:15.008 1   259.95
      1 259.95
      1 259.95
30/09/2026 09:09:11.177 1   259.95
      1 259.95
      1 259.95
30/09/2026 09:08:51.572 3   259.90
      3 259.90
      3 259.90
30/09/2026 09:08:50.045 1   259.95
      1 259.95
      1 259.95
30/09/2026 09:08:42.544 1   259.95
      1 259.95
      1 259.95
30/09/2026 09:08:33.993 1   259.95
      1 259.95
      1 259.95
30/09/2026 09:07:06.407 1   259.90
      1 259.90
      1 259.90
30/09/2026 09:07:05.461 1   259.90
      1 259.90
      1 259.90
30/09/2026 09:06:51.971 5   259.85
      5 259.85
      5 259.85
30/09/2026 09:06:43.004 1   259.90
      1 259.90
      1 259.90
30/09/2026 09:06:42.467 1   259.90
      1 259.90
      1 259.90
30/09/2026 09:06:42.255 1   259.90
      1 259.90
      1 259.90
30/09/2026 09:06:41.890 1   259.90
      1 259.90
      1 259.90
30/09/2026 09:06:41.368 1   259.90
      1 259.90
      1 259.90
30/09/2026 09:05:52.074 3   260.00
      3 260.00
      3 260.00
30/09/2026 09:05:32.041 1   260.00
      1 260.00
      1 260.00
30/09/2026 09:05:22.167 10   259.95
      10 259.95
      10 259.95
30/09/2026 09:05:21.511 1   260.00
      1 260.00
      1 260.00
30/09/2026 09:05:20.700 1   260.00
      1 260.00
      1 260.00
30/09/2026 09:05:17.942 1   260.00
      1 260.00
      1 260.00
30/09/2026 09:05:05.595 35   259.85
      1 259.85
      1 259.85
      1 259.85
      1 259.85
      1 259.85
      1 259.85
      35 259.85
      1 259.85
      26 259.85
      1 259.85
      1 259.85
30/09/2026 08:56:17.006 1   259.85
      1 259.85
      1 259.85
30/09/2026 08:47:00.418 4   259.50
      4 259.50
      4 259.50
30/09/2026 08:39:11.102 5   259.65
      5 259.65
      5 259.65
30/09/2026 08:36:04.389 4   259.70
      4 259.70
      4 259.70
30/09/2026 08:31:32.209 15   259.50
      15 259.50
      15 259.50
30/09/2026 08:26:53.691 10   259.55
      10 259.55
      10 259.55
30/09/2026 08:13:13.472 1   259.90
      1 259.90
      1 259.90
30/09/2026 08:03:57.520 1   260.00
      1 260.00
      1 260.00
30/09/2026 08:03:30.393 1   260.05
      1 260.05
      1 260.05
30/09/2026 08:03:06.374 1   259.80
      1 259.80
      1 259.80
30/09/2026 08:00:53.340 3   259.95
      3 259.95
      3 259.95
30/09/2026 08:00:19.493 12   260.05
      12 260.05
      12 260.05
30/09/2026 08:00:08.397 19   259.80
      19 259.80
      19 259.80
30/09/2026 07:54:28.658 10   260.00
      10 260.00
      10 260.00
30/09/2026 07:48:18.537 12   260.15
      12 260.15
      12 260.15
30/09/2026 07:46:52.857 80   260.20
      80 260.20
      80 260.20
30/09/2026 07:41:50.268 3   260.05
      3 260.05
      3 260.05
30/09/2026 07:37:31.500 2   260.20
      2 260.20
      2 260.20
30/09/2026 07:30:00.703 69   260.05
      39 260.05
      22 260.05
      30 260.05
      40 260.05
      1 260.05
      2 260.05
      4 260.05
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