SSGA SPDR I/SHS CL-ACC USD

197

192

14.092

Date Time Volume Order Volume Price
02/04/2026 20:51:02.115 1   14.092
      1 14.092
      1 14.092
02/04/2026 20:46:01.324 3   13.988
      3 13.988
      3 13.988
02/04/2026 20:45:30.366 8   14.088
      8 14.088
      8 14.088
02/04/2026 20:44:54.063 8   14.088
      8 14.088
      8 14.088
02/04/2026 20:34:39.849 36   14.08
      36 14.08
      36 14.08
02/04/2026 19:52:01.281 3   13.952
      3 13.952
      3 13.952
02/04/2026 19:51:30.007 8   14.058
      8 14.058
      8 14.058
02/04/2026 19:50:49.324 3   14.058
      3 14.058
      3 14.058
02/04/2026 19:43:49.945 8   14.08
      8 14.08
      8 14.08
02/04/2026 19:35:51.161 71   14.076
      71 14.076
      71 14.076
02/04/2026 19:16:55.957 7   13.982
      7 13.982
      7 13.982
02/04/2026 18:57:29.717 2   14.076
      2 14.076
      2 14.076
02/04/2026 18:57:25.052 1   14.076
      1 14.076
      1 14.076
02/04/2026 18:49:40.606 1   14.076
      1 14.076
      1 14.076
02/04/2026 18:49:26.422 1   13.972
      1 13.972
      1 13.972
02/04/2026 18:30:31.265 3   13.948
      3 13.948
      3 13.948
02/04/2026 18:30:12.483 40   14.052
      40 14.052
      40 14.052
02/04/2026 18:26:02.716 2   14.044
      2 14.044
      2 14.044
02/04/2026 18:12:32.894 1   14.064
      1 14.064
      1 14.064
02/04/2026 18:12:32.107 1   14.064
      1 14.064
      1 14.064
02/04/2026 17:56:27.987 4   14.086
      4 14.086
      4 14.086
02/04/2026 17:55:04.671 4   14.084
      4 14.084
      4 14.084
02/04/2026 17:40:54.942 2   14.09
      2 14.09
      2 14.09
02/04/2026 17:37:33.460 360   14.102
      220 14.102
      140 14.102
      360 14.102
02/04/2026 17:36:32.875 178   14.094
      178 14.094
      178 14.094
02/04/2026 17:31:31.363 142   14.082
      142 14.082
      142 14.082
02/04/2026 17:27:02.076 142   14.04
      142 14.04
      142 14.04
02/04/2026 17:26:34.490 6   14.03
      6 14.03
      6 14.03
02/04/2026 17:24:58.739 7   14.036
      7 14.036
      7 14.036
02/04/2026 17:21:01.304 3   14.03
      3 14.03
      3 14.03
02/04/2026 17:20:50.130 8   14.028
      8 14.028
      8 14.028
02/04/2026 17:18:00.617 100   14.03
      100 14.03
      100 14.03
02/04/2026 17:13:39.134 17   14.044
      17 14.044
      17 14.044
02/04/2026 17:11:00.346 2   14.04
      2 14.04
      2 14.04
02/04/2026 16:52:36.423 10   14.018
      10 14.018
      10 14.018
02/04/2026 16:41:34.633 71   14.044
      71 14.044
      71 14.044
02/04/2026 16:35:13.953 7   14.006
      7 14.006
      7 14.006
02/04/2026 16:16:19.430 1   13.95
      1 13.95
      1 13.95
02/04/2026 16:16:18.616 100   13.95
      100 13.95
      100 13.95
02/04/2026 16:16:09.488 175   13.952
      175 13.952
      175 13.952
02/04/2026 16:12:37.111 1   13.952
      1 13.952
      1 13.952
02/04/2026 16:12:09.793 48   13.954
      48 13.954
      48 13.954
02/04/2026 16:00:03.814 2   13.948
      2 13.948
      2 13.948
02/04/2026 15:55:01.500 22   13.928
      22 13.928
      22 13.928
02/04/2026 15:53:36.214 179   13.92
      179 13.92
      179 13.92
02/04/2026 15:51:41.511 11   13.91
      11 13.91
      11 13.91
02/04/2026 15:50:59.200 15   13.902
      15 13.902
      15 13.902
02/04/2026 15:41:03.609 1   13.864
      1 13.864
      1 13.864
02/04/2026 15:41:02.295 288   13.866
      288 13.866
      288 13.866
02/04/2026 15:39:40.402 30   13.87
      30 13.87
      30 13.87
02/04/2026 15:37:20.278 1   13.882
      1 13.882
      1 13.882
02/04/2026 15:24:56.853 73   13.87
      73 13.87
      73 13.87
02/04/2026 15:20:39.621 250   13.872
      250 13.872
      250 13.872
02/04/2026 15:15:57.036 36   13.87
      36 13.87
      36 13.87
02/04/2026 15:13:24.185 10   13.862
      10 13.862
      10 13.862
02/04/2026 15:08:56.584 18   13.864
      18 13.864
      18 13.864
02/04/2026 15:07:26.454 52   13.868
      52 13.868
      52 13.868
02/04/2026 15:02:59.400 18   13.86
      18 13.86
      18 13.86
02/04/2026 14:35:32.462 368   13.862
      368 13.862
      368 13.862
02/04/2026 14:19:43.288 10   13.852
      10 13.852
      10 13.852
02/04/2026 14:14:16.682 16   13.838
      16 13.838
      16 13.838
02/04/2026 14:13:16.793 3   13.84
      3 13.84
      3 13.84
02/04/2026 14:12:58.017 45 168   13.848
      45 168 13.848
      37 13.848
      45 131 13.848
02/04/2026 14:12:51.568 3 000   13.84
      3 000 13.84
      3 000 13.84
02/04/2026 14:11:09.662 3 000   13.838
      3 000 13.838
      3 000 13.838
02/04/2026 14:08:42.220 5   13.84
      5 13.84
      5 13.84
02/04/2026 14:03:50.434 4   13.844
      4 13.844
      4 13.844
02/04/2026 13:58:26.892 8   13.862
      8 13.862
      8 13.862
02/04/2026 13:57:52.344 3   13.866
      3 13.866
      3 13.866
02/04/2026 13:54:32.041 925   13.874
      925 13.874
      925 13.874
02/04/2026 13:53:45.984 11   13.872
      11 13.872
      11 13.872
02/04/2026 13:48:40.543 200   13.872
      200 13.872
      200 13.872
02/04/2026 13:38:49.267 3 000   13.866
      3 000 13.866
      3 000 13.866
02/04/2026 13:38:40.319 6   13.864
      6 13.864
      6 13.864
02/04/2026 13:36:46.046 1   13.87
      1 13.87
      1 13.87
02/04/2026 13:30:57.667 2   13.878
      2 13.878
      2 13.878
02/04/2026 13:30:28.144 2   13.88
      2 13.88
      2 13.88
02/04/2026 13:29:24.435 4   13.88
      4 13.88
      4 13.88
02/04/2026 13:29:16.977 2   13.882
      2 13.882
      2 13.882
02/04/2026 13:28:29.282 9   13.884
      9 13.884
      9 13.884
02/04/2026 13:25:29.388 36   13.886
      36 13.886
      36 13.886
02/04/2026 13:16:27.656 8 264   13.898
      8 264 13.898
      8 264 13.898
02/04/2026 13:16:21.530 3 000   13.89
      3 000 13.89
      3 000 13.89
02/04/2026 13:15:51.864 3 000   13.89
      3 000 13.89
      3 000 13.89
02/04/2026 13:08:27.509 2   13.904
      2 13.904
      2 13.904
02/04/2026 12:59:13.750 2   13.92
      2 13.92
      2 13.92
02/04/2026 12:47:13.758 10   13.91
      10 13.91
      10 13.91
02/04/2026 12:40:05.551 30   13.902
      30 13.902
      30 13.902
02/04/2026 12:17:37.281 345   13.898
      345 13.898
      345 13.898
02/04/2026 12:17:09.093 50   13.898
      50 13.898
      50 13.898
02/04/2026 12:15:46.078 1   13.90
      1 13.90
      1 13.90
02/04/2026 12:15:12.320 11   13.90
      11 13.90
      11 13.90
02/04/2026 12:08:48.623 1   13.91
      1 13.91
      1 13.91
02/04/2026 12:08:47.723 1   13.91
      1 13.91
      1 13.91
02/04/2026 11:58:57.856 1   13.906
      1 13.906
      1 13.906
02/04/2026 11:58:56.943 3   13.906
      3 13.906
      3 13.906
02/04/2026 11:44:21.040 1   13.908
      1 13.908
      1 13.908
02/04/2026 11:44:20.133 28   13.908
      28 13.908
      28 13.908
02/04/2026 11:40:51.378 144   13.904
      144 13.904
      144 13.904
02/04/2026 11:29:21.748 90   13.92
      90 13.92
      90 13.92
02/04/2026 11:16:52.275 7   13.91
      7 13.91
      7 13.91
02/04/2026 11:09:30.302 1   13.91
      1 13.91
      1 13.91
02/04/2026 11:02:02.601 2   13.916
      2 13.916
      2 13.916
02/04/2026 10:55:08.747 1   13.918
      1 13.918
      1 13.918
02/04/2026 10:47:32.446 503   13.916
      503 13.916
      503 13.916
02/04/2026 10:41:44.394 1   13.924
      1 13.924
      1 13.924
02/04/2026 10:41:43.431 8   13.924
      8 13.924
      8 13.924
02/04/2026 10:32:49.221 110   13.922
      110 13.922
      110 13.922
02/04/2026 10:31:33.081 22 285   13.922
      22 285 13.922
      22 285 13.922
02/04/2026 10:31:00.004 3 000   13.914
      3 000 13.914
      3 000 13.914
02/04/2026 10:30:20.589 3 000   13.914
      3 000 13.914
      3 000 13.914
02/04/2026 10:19:14.745 1 028   13.902
      1 028 13.902
      1 028 13.902
02/04/2026 10:19:04.659 3 000   13.902
      3 000 13.902
      3 000 13.902
02/04/2026 10:11:47.900 4   13.904
      4 13.904
      4 13.904
02/04/2026 10:11:21.505 10   13.904
      10 13.904
      10 13.904
02/04/2026 10:10:54.575 2   13.906
      2 13.906
      2 13.906
02/04/2026 10:09:01.739 3   13.904
      3 13.904
      3 13.904
02/04/2026 10:08:56.056 1   13.906
      1 13.906
      1 13.906
02/04/2026 10:07:15.985 8   13.91
      8 13.91
      8 13.91
02/04/2026 10:01:08.837 2   13.918
      2 13.918
      2 13.918
02/04/2026 09:56:38.134 2   13.916
      2 13.916
      2 13.916
02/04/2026 09:55:54.369 3   13.91
      3 13.91
      3 13.91
02/04/2026 09:53:52.489 2   13.912
      2 13.912
      2 13.912
02/04/2026 09:47:30.961 120   13.91
      120 13.91
      120 13.91
02/04/2026 09:46:01.323 3   13.908
      3 13.908
      3 13.908
02/04/2026 09:45:31.734 4   13.912
      4 13.912
      4 13.912
02/04/2026 09:44:50.177 1   13.912
      1 13.912
      1 13.912
02/04/2026 09:43:42.176 1   13.914
      1 13.914
      1 13.914
02/04/2026 09:41:08.322 6   13.92
      6 13.92
      6 13.92
02/04/2026 09:40:37.255 3   13.916
      3 13.916
      3 13.916
02/04/2026 09:39:32.956 2 776   13.916
      2 776 13.916
      2 776 13.916
02/04/2026 09:36:40.221 1   13.91
      1 13.91
      1 13.91
02/04/2026 09:36:36.357 1   13.91
      1 13.91
      1 13.91
02/04/2026 09:36:31.448 3   13.906
      3 13.906
      3 13.906
02/04/2026 09:36:18.202 2   13.908
      2 13.908
      2 13.908
02/04/2026 09:35:43.854 15   13.906
      15 13.906
      15 13.906
02/04/2026 09:35:28.640 30   13.906
      30 13.906
      30 13.906
02/04/2026 09:34:38.415 1   13.908
      1 13.908
      1 13.908
02/04/2026 09:32:41.955 4   13.902
      4 13.902
      4 13.902
02/04/2026 09:32:39.603 11   13.902
      11 13.902
      11 13.902
02/04/2026 09:32:34.415 13   13.902
      13 13.902
      13 13.902
02/04/2026 09:31:24.714 174   13.894
      174 13.894
      174 13.894
02/04/2026 09:30:50.627 1   13.898
      1 13.898
      1 13.898
02/04/2026 09:30:44.222 5   13.898
      5 13.898
      5 13.898
02/04/2026 09:30:30.835 1   13.898
      1 13.898
      1 13.898
02/04/2026 09:30:14.118 1   13.896
      1 13.896
      1 13.896
02/04/2026 09:30:13.151 35   13.896
      35 13.896
      35 13.896
02/04/2026 09:30:07.055 1   13.898
      1 13.898
      1 13.898
02/04/2026 09:30:04.180 56   13.898
      56 13.898
      56 13.898
02/04/2026 09:29:40.753 1   13.892
      1 13.892
      1 13.892
02/04/2026 09:28:01.284 3   13.884
      3 13.884
      3 13.884
02/04/2026 09:27:49.065 4   13.884
      4 13.884
      4 13.884
02/04/2026 09:27:42.556 2   13.884
      2 13.884
      2 13.884
02/04/2026 09:25:45.241 1   13.878
      1 13.878
      1 13.878
02/04/2026 09:25:22.778 1   13.88
      1 13.88
      1 13.88
02/04/2026 09:25:22.484 1   13.88
      1 13.88
      1 13.88
02/04/2026 09:25:19.286 1   13.88
      1 13.88
      1 13.88
02/04/2026 09:25:16.892 1   13.878
      1 13.878
      1 13.878
02/04/2026 09:25:10.378 18   13.88
      18 13.88
      18 13.88
02/04/2026 09:25:08.991 7   13.878
      7 13.878
      7 13.878
02/04/2026 09:25:07.734 1   13.878
      1 13.878
      1 13.878
02/04/2026 09:24:32.932 1   13.88
      1 13.88
      1 13.88
02/04/2026 09:24:09.550 15   13.882
      15 13.882
      15 13.882
02/04/2026 09:20:01.314 3   13.888
      3 13.888
      3 13.888
02/04/2026 09:19:55.863 2   13.89
      2 13.89
      2 13.89
02/04/2026 09:19:50.277 8   13.89
      8 13.89
      8 13.89
02/04/2026 09:19:47.229 18   13.89
      18 13.89
      18 13.89
02/04/2026 09:19:04.745 1   13.892
      1 13.892
      1 13.892
02/04/2026 09:15:45.614 1   13.90
      1 13.90
      1 13.90
02/04/2026 09:15:13.970 7   13.886
      7 13.886
      7 13.886
02/04/2026 09:13:10.817 1   13.884
      1 13.884
      1 13.884
02/04/2026 09:09:01.341 3   13.884
      3 13.884
      3 13.884
02/04/2026 09:08:44.636 1   13.89
      1 13.89
      1 13.89
02/04/2026 09:08:36.415 1   13.89
      1 13.89
      1 13.89
02/04/2026 09:08:16.778 1   13.89
      1 13.89
      1 13.89
02/04/2026 09:07:36.454 2   13.892
      2 13.892
      2 13.892
02/04/2026 09:06:31.393 3   13.89
      3 13.89
      3 13.89
02/04/2026 09:06:08.411 1   13.884
      1 13.884
      1 13.884
02/04/2026 09:05:11.128 1   13.888
      1 13.888
      1 13.888
02/04/2026 09:05:10.175 565   13.926
      560 13.926
      5 13.926
      564 13.926
      1 13.926
02/04/2026 08:45:45.863 29   13.922
      29 13.922
      29 13.922
02/04/2026 08:31:53.318 4   13.93
      4 13.93
      4 13.93
02/04/2026 08:20:02.974 287   13.826
      287 13.826
      287 13.826
02/04/2026 08:02:02.659 41   13.818
      41 13.818
      41 13.818
02/04/2026 08:01:39.989 4   13.92
      4 13.92
      4 13.92
02/04/2026 08:00:10.050 130   13.816
      130 13.816
      130 13.816
02/04/2026 08:00:05.399 69   13.92
      69 13.92
      69 13.92
02/04/2026 07:51:44.069 150   13.816
      150 13.816
      150 13.816
02/04/2026 07:43:45.004 1   13.92
      1 13.92
      1 13.92
02/04/2026 07:43:43.931 21   13.92
      21 13.92
      21 13.92
02/04/2026 07:34:10.687 1   13.93
      1 13.93
      1 13.93
02/04/2026 07:32:26.406 58   13.934
      22 13.934
      58 13.934
      22 13.934
      14 13.934
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