SSGA SPDR I/SHS CL-ACC USD

277

238

16.1865

Date Time Volume Order Volume Price
24/07/2026 21:58:07.161 1   16.1865
      1 16.1865
      1 16.1865
24/07/2026 21:52:40.312 1   16.17
      1 16.17
      1 16.17
24/07/2026 21:37:20.640 300   16.0505
      300 16.0505
      300 16.0505
24/07/2026 21:36:50.608 300   16.0505
      300 16.0505
      6 16.0505
      194 16.0505
      6 16.0505
      1 16.0505
      15 16.0505
      31 16.0505
      1 16.0505
      12 16.0505
      2 16.0505
      31 16.0505
      1 16.0505
24/07/2026 21:15:46.522 1   16.174
      1 16.174
      1 16.174
24/07/2026 21:03:12.067 7   16.189
      7 16.189
      7 16.189
24/07/2026 21:02:27.811 3   16.19
      3 16.19
      3 16.19
24/07/2026 20:58:27.988 1   16.191
      1 16.191
      1 16.191
24/07/2026 20:33:11.440 1   16.2065
      1 16.2065
      1 16.2065
24/07/2026 20:30:04.831 1   16.2115
      1 16.2115
      1 16.2115
24/07/2026 20:29:01.845 1   16.2135
      1 16.2135
      1 16.2135
24/07/2026 20:24:22.714 16   16.223
      16 16.223
      16 16.223
24/07/2026 20:06:52.096 2   16.2445
      2 16.2445
      2 16.2445
24/07/2026 19:50:09.752 30   16.1005
      30 16.1005
      27 16.1005
      3 16.1005
24/07/2026 19:41:52.748 4   16.25
      4 16.25
      4 16.25
24/07/2026 19:35:44.395 3   16.112
      3 16.112
      3 16.112
24/07/2026 19:35:22.280 2   16.266
      2 16.266
      2 16.266
24/07/2026 19:19:32.527 1   16.249
      1 16.249
      1 16.249
24/07/2026 19:14:11.864 93   16.241
      93 16.241
      93 16.241
24/07/2026 19:03:35.011 6   16.2365
      6 16.2365
      6 16.2365
24/07/2026 18:40:20.257 2   16.2535
      2 16.2535
      2 16.2535
24/07/2026 18:38:52.719 1   16.2585
      1 16.2585
      1 16.2585
24/07/2026 18:37:48.845 1   16.258
      1 16.258
      1 16.258
24/07/2026 18:35:13.612 1   16.258
      1 16.258
      1 16.258
24/07/2026 18:31:16.946 20   16.111
      20 16.111
      20 16.111
24/07/2026 18:18:11.518 10   16.2645
      10 16.2645
      10 16.2645
24/07/2026 18:14:35.895 15   16.25
      15 16.25
      15 16.25
24/07/2026 18:08:34.332 7   16.2805
      7 16.2805
      7 16.2805
24/07/2026 18:07:44.440 3   16.121
      3 16.121
      3 16.121
24/07/2026 18:07:26.881 1   16.2725
      1 16.2725
      1 16.2725
24/07/2026 18:07:17.228 7   16.2725
      7 16.2725
      7 16.2725
24/07/2026 18:06:53.156 1   16.2725
      1 16.2725
      1 16.2725
24/07/2026 17:55:45.584 1   16.2595
      1 16.2595
      1 16.2595
24/07/2026 17:53:09.152 1   16.2515
      1 16.2515
      1 16.2515
24/07/2026 17:51:41.109 5   16.2555
      5 16.2555
      5 16.2555
24/07/2026 17:47:32.246 1   16.1015
      1 16.1015
      1 16.1015
24/07/2026 17:47:14.796 1   16.255
      1 16.255
      1 16.255
24/07/2026 17:43:59.677 86   16.247
      86 16.247
      86 16.247
24/07/2026 17:43:32.607 3   16.251
      3 16.251
      3 16.251
24/07/2026 17:40:28.003 1 804   16.11
      1 804 16.11
      1 804 16.11
24/07/2026 17:37:37.532 2 015   16.1175
      15 16.1175
      2 000 16.1175
      2 015 16.1175
24/07/2026 17:29:07.976 1   16.1795
      1 16.1795
      1 16.1795
24/07/2026 17:27:57.422 5   16.184
      5 16.184
      5 16.184
24/07/2026 17:26:45.384 16   16.1805
      16 16.1805
      16 16.1805
24/07/2026 17:25:33.122 247   16.1765
      247 16.1765
      247 16.1765
24/07/2026 17:09:31.880 7   16.128
      7 16.128
      7 16.128
24/07/2026 17:03:42.797 10   16.1445
      10 16.1445
      10 16.1445
24/07/2026 16:58:14.419 625   16.129
      625 16.129
      625 16.129
24/07/2026 16:49:34.716 775   16.0975
      775 16.0975
      775 16.0975
24/07/2026 16:36:44.304 3   16.097
      3 16.097
      3 16.097
24/07/2026 16:36:34.871 32   16.1035
      32 16.1035
      32 16.1035
24/07/2026 16:30:33.595 10   16.111
      10 16.111
      10 16.111
24/07/2026 16:29:48.298 5   16.124
      5 16.124
      5 16.124
24/07/2026 16:28:51.812 62   16.1205
      62 16.1205
      62 16.1205
24/07/2026 16:25:55.176 1   16.121
      1 16.121
      1 16.121
24/07/2026 16:19:03.231 16   16.10
      16 16.10
      15 16.10
      1 16.10
24/07/2026 16:17:58.074 3   16.1075
      3 16.1075
      3 16.1075
24/07/2026 16:06:33.573 10   16.0965
      10 16.0965
      10 16.0965
24/07/2026 16:03:28.880 14   16.0885
      14 16.0885
      14 16.0885
24/07/2026 16:00:54.764 75   16.09
      75 16.09
      75 16.09
24/07/2026 16:00:04.810 12   16.08
      12 16.08
      12 16.08
24/07/2026 15:57:31.035 1   16.084
      1 16.084
      1 16.084
24/07/2026 15:56:17.041 191   16.081
      191 16.081
      191 16.081
24/07/2026 15:54:57.564 30   16.0885
      30 16.0885
      30 16.0885
24/07/2026 15:54:21.226 32   16.09
      1 16.09
      31 16.09
      32 16.09
24/07/2026 15:52:18.890 78   16.10
      10 16.10
      5 16.10
      78 16.10
      62 16.10
      1 16.10
24/07/2026 15:51:35.390 6   16.1085
      6 16.1085
      6 16.1085
24/07/2026 15:51:29.184 2   16.11
      2 16.11
      2 16.11
24/07/2026 15:40:52.874 1   16.117
      1 16.117
      1 16.117
24/07/2026 15:40:40.512 1   16.115
      1 16.115
      1 16.115
24/07/2026 15:36:32.649 19   16.1195
      19 16.1195
      19 16.1195
24/07/2026 15:33:20.683 4   16.1305
      4 16.1305
      4 16.1305
24/07/2026 15:31:18.061 4   16.11
      4 16.11
      4 16.11
24/07/2026 15:29:45.965 8   16.1135
      8 16.1135
      8 16.1135
24/07/2026 15:22:00.346 30   16.12
      30 16.12
      30 16.12
24/07/2026 15:17:26.655 11   16.127
      11 16.127
      11 16.127
24/07/2026 15:15:44.499 3   16.123
      3 16.123
      3 16.123
24/07/2026 15:15:35.725 1   16.1265
      1 16.1265
      1 16.1265
24/07/2026 15:12:43.448 4   16.1265
      4 16.1265
      4 16.1265
24/07/2026 15:12:38.149 2   16.124
      2 16.124
      2 16.124
24/07/2026 15:02:14.582 2   16.1235
      2 16.1235
      2 16.1235
24/07/2026 14:59:57.832 1   16.126
      1 16.126
      1 16.126
24/07/2026 14:59:50.636 1   16.127
      1 16.127
      1 16.127
24/07/2026 14:59:49.903 2   16.127
      2 16.127
      2 16.127
24/07/2026 14:59:46.340 2   16.124
      2 16.124
      2 16.124
24/07/2026 14:54:45.450 58   16.1325
      58 16.1325
      58 16.1325
24/07/2026 14:49:28.702 12   16.1355
      12 16.1355
      12 16.1355
24/07/2026 14:46:21.238 32   16.135
      32 16.135
      32 16.135
24/07/2026 14:43:12.943 12   16.143
      12 16.143
      12 16.143
24/07/2026 14:35:30.452 7   16.144
      7 16.144
      7 16.144
24/07/2026 14:33:58.898 44   16.154
      44 16.154
      44 16.154
24/07/2026 14:30:47.492 1   16.149
      1 16.149
      1 16.149
24/07/2026 14:17:40.634 584   16.151
      584 16.151
      584 16.151
24/07/2026 14:05:09.812 23   16.144
      23 16.144
      23 16.144
24/07/2026 14:04:14.742 3   16.1435
      3 16.1435
      3 16.1435
24/07/2026 14:04:06.455 44   16.1455
      44 16.1455
      44 16.1455
24/07/2026 14:03:51.223 31   16.1445
      31 16.1445
      31 16.1445
24/07/2026 14:02:40.662 47   16.139
      47 16.139
      47 16.139
24/07/2026 14:00:56.484 18   16.146
      18 16.146
      18 16.146
24/07/2026 13:50:40.615 1   16.1255
      1 16.1255
      1 16.1255
24/07/2026 13:45:38.794 2   16.1245
      2 16.1245
      2 16.1245
24/07/2026 13:44:26.846 300   16.126
      300 16.126
      300 16.126
24/07/2026 13:42:18.135 10   16.1265
      10 16.1265
      10 16.1265
24/07/2026 13:35:32.184 50   16.1205
      50 16.1205
      50 16.1205
24/07/2026 13:35:24.280 7   16.1235
      7 16.1235
      7 16.1235
24/07/2026 13:34:13.624 31   16.1235
      31 16.1235
      31 16.1235
24/07/2026 13:31:17.391 16   16.1285
      16 16.1285
      16 16.1285
24/07/2026 13:13:03.541 10   16.1805
      10 16.1805
      10 16.1805
24/07/2026 13:05:14.414 3   16.1285
      3 16.1285
      3 16.1285
24/07/2026 13:04:53.781 4   16.1285
      4 16.1285
      4 16.1285
24/07/2026 12:58:55.390 7   16.128
      7 16.128
      7 16.128
24/07/2026 12:52:21.909 584   16.123
      584 16.123
      584 16.123
24/07/2026 12:47:39.045 6   16.123
      6 16.123
      6 16.123
24/07/2026 12:47:34.097 300   16.121
      300 16.121
      300 16.121
24/07/2026 12:45:04.624 47   16.1245
      47 16.1245
      47 16.1245
24/07/2026 12:33:13.231 613   16.1235
      613 16.1235
      613 16.1235
24/07/2026 12:32:46.435 12   16.1225
      12 16.1225
      12 16.1225
24/07/2026 12:30:16.923 300   16.12
      300 16.12
      300 16.12
24/07/2026 12:26:49.136 10   16.115
      10 16.115
      10 16.115
24/07/2026 12:25:11.840 1   16.1205
      1 16.1205
      1 16.1205
24/07/2026 12:22:54.390 248   16.121
      248 16.121
      248 16.121
24/07/2026 12:21:39.496 16   16.1205
      16 16.1205
      16 16.1205
24/07/2026 12:07:30.664 18   16.127
      18 16.127
      18 16.127
24/07/2026 12:07:04.495 558   16.1275
      558 16.1275
      558 16.1275
24/07/2026 12:00:20.957 9   16.1325
      9 16.1325
      9 16.1325
24/07/2026 11:50:34.642 9   16.132
      9 16.132
      9 16.132
24/07/2026 11:43:03.061 2   16.14
      2 16.14
      2 16.14
24/07/2026 11:42:20.711 250   16.1365
      250 16.1365
      250 16.1365
24/07/2026 11:41:32.588 27   16.1395
      27 16.1395
      27 16.1395
24/07/2026 11:41:17.511 22   16.139
      22 16.139
      22 16.139
24/07/2026 11:40:05.792 1   16.139
      1 16.139
      1 16.139
24/07/2026 11:40:05.048 92   16.139
      92 16.139
      92 16.139
24/07/2026 11:39:06.652 175   16.1355
      175 16.1355
      175 16.1355
24/07/2026 11:35:46.225 2   16.1345
      2 16.1345
      2 16.1345
24/07/2026 11:28:37.859 22   16.1315
      22 16.1315
      22 16.1315
24/07/2026 11:26:52.373 4   16.1325
      4 16.1325
      4 16.1325
24/07/2026 11:21:55.888 30   16.132
      30 16.132
      30 16.132
24/07/2026 11:20:14.477 3   16.123
      3 16.123
      3 16.123
24/07/2026 11:20:04.194 7   16.1245
      7 16.1245
      7 16.1245
24/07/2026 11:14:13.309 4   16.1225
      4 16.1225
      4 16.1225
24/07/2026 11:13:59.063 13   16.125
      13 16.125
      13 16.125
24/07/2026 11:11:51.323 2   16.1325
      2 16.1325
      2 16.1325
24/07/2026 11:09:35.922 3   16.1305
      3 16.1305
      3 16.1305
24/07/2026 11:06:49.052 6   16.1225
      6 16.1225
      6 16.1225
24/07/2026 10:57:15.087 35   16.1225
      35 16.1225
      35 16.1225
24/07/2026 10:50:27.829 2   16.124
      2 16.124
      2 16.124
24/07/2026 10:48:06.690 30   16.123
      30 16.123
      30 16.123
24/07/2026 10:46:48.028 4   16.125
      4 16.125
      4 16.125
24/07/2026 10:39:39.113 44   16.123
      44 16.123
      44 16.123
24/07/2026 10:38:49.445 62   16.1255
      62 16.1255
      62 16.1255
24/07/2026 10:37:14.319 3   16.123
      3 16.123
      3 16.123
24/07/2026 10:36:58.127 7   16.123
      7 16.123
      7 16.123
24/07/2026 10:36:42.421 2   16.123
      2 16.123
      2 16.123
24/07/2026 10:26:25.264 4   16.1115
      4 16.1115
      4 16.1115
24/07/2026 10:24:18.803 4   16.1105
      4 16.1105
      4 16.1105
24/07/2026 10:23:46.814 3   16.11
      3 16.11
      3 16.11
24/07/2026 10:23:02.385 1   16.111
      1 16.111
      1 16.111
24/07/2026 10:22:06.379 30   16.112
      30 16.112
      30 16.112
24/07/2026 10:16:36.596 41   16.1065
      41 16.1065
      41 16.1065
24/07/2026 10:09:16.630 81   16.1055
      81 16.1055
      81 16.1055
24/07/2026 10:07:06.982 2   16.1025
      2 16.1025
      2 16.1025
24/07/2026 10:05:29.706 3   16.102
      3 16.102
      3 16.102
24/07/2026 10:04:28.565 11   16.1065
      11 16.1065
      11 16.1065
24/07/2026 10:04:15.736 1 387   16.1075
      1 387 16.1075
      1 387 16.1075
24/07/2026 09:57:11.684 16   16.11
      16 16.11
      10 16.11
      6 16.11
24/07/2026 09:56:59.900 13   16.111
      13 16.111
      13 16.111
24/07/2026 09:56:55.466 74   16.111
      74 16.111
      74 16.111
24/07/2026 09:56:07.700 29   16.108
      29 16.108
      29 16.108
24/07/2026 09:48:30.241 93   16.1085
      93 16.1085
      93 16.1085
24/07/2026 09:41:44.212 3   16.107
      3 16.107
      3 16.107
24/07/2026 09:41:41.009 13   16.1085
      13 16.1085
      13 16.1085
24/07/2026 09:41:37.839 1   16.108
      1 16.108
      1 16.108
24/07/2026 09:40:57.307 1   16.11
      1 16.11
      1 16.11
24/07/2026 09:38:07.704 16   16.114
      16 16.114
      16 16.114
24/07/2026 09:37:35.113 1   16.1125
      1 16.1125
      1 16.1125
24/07/2026 09:36:06.889 13   16.1105
      13 16.1105
      13 16.1105
24/07/2026 09:35:44.687 3   16.108
      3 16.108
      3 16.108
24/07/2026 09:35:36.648 2   16.11
      2 16.11
      2 16.11
24/07/2026 09:33:11.608 1   16.107
      1 16.107
      1 16.107
24/07/2026 09:32:41.273 1   16.1055
      1 16.1055
      1 16.1055
24/07/2026 09:31:14.951 1   16.108
      1 16.108
      1 16.108
24/07/2026 09:30:41.614 1   16.111
      1 16.111
      1 16.111
24/07/2026 09:30:33.480 2   16.11
      2 16.11
      2 16.11
24/07/2026 09:30:17.369 1   16.107
      1 16.107
      1 16.107
24/07/2026 09:30:17.289 1   16.107
      1 16.107
      1 16.107
24/07/2026 09:30:02.925 1   16.111
      1 16.111
      1 16.111
24/07/2026 09:29:44.455 3   16.1095
      3 16.1095
      3 16.1095
24/07/2026 09:29:40.083 2   16.1115
      2 16.1115
      2 16.1115
24/07/2026 09:29:15.567 10   16.108
      10 16.108
      10 16.108
24/07/2026 09:28:41.290 7   16.1065
      7 16.1065
      7 16.1065
24/07/2026 09:28:26.586 180   16.108
      180 16.108
      180 16.108
24/07/2026 09:27:28.782 1   16.1085
      1 16.1085
      1 16.1085
24/07/2026 09:27:16.600 16   16.1065
      16 16.1065
      16 16.1065
24/07/2026 09:25:26.358 85   16.106
      85 16.106
      85 16.106
24/07/2026 09:25:23.090 1   16.105
      1 16.105
      1 16.105
24/07/2026 09:25:19.121 1   16.105
      1 16.105
      1 16.105
24/07/2026 09:25:17.985 2   16.105
      2 16.105
      2 16.105
24/07/2026 09:25:13.123 1   16.105
      1 16.105
      1 16.105
24/07/2026 09:25:10.842 1   16.105
      1 16.105
      1 16.105
24/07/2026 09:25:05.027 1   16.1055
      1 16.1055
      1 16.1055
24/07/2026 09:22:24.522 1   16.1095
      1 16.1095
      1 16.1095
24/07/2026 09:22:12.160 1   16.111
      1 16.111
      1 16.111
24/07/2026 09:21:07.662 22   16.112
      22 16.112
      22 16.112
24/07/2026 09:17:17.381 1   16.109
      1 16.109
      1 16.109
24/07/2026 09:17:07.454 1   16.1065
      1 16.1065
      1 16.1065
24/07/2026 09:17:03.821 1   16.1065
      1 16.1065
      1 16.1065
24/07/2026 09:16:44.456 5   16.104
      5 16.104
      5 16.104
24/07/2026 09:16:37.750 1   16.106
      1 16.106
      1 16.106
24/07/2026 09:16:34.757 4   16.106
      4 16.106
      4 16.106
24/07/2026 09:16:14.103 1   16.103
      1 16.103
      1 16.103
24/07/2026 09:15:45.120 1   16.1025
      1 16.1025
      1 16.1025
24/07/2026 09:14:44.648 3   16.1005
      3 16.1005
      3 16.1005
24/07/2026 09:14:43.312 1   16.103
      1 16.103
      1 16.103
24/07/2026 09:14:35.450 1   16.1035
      1 16.1035
      1 16.1035
24/07/2026 09:14:14.793 1   16.102
      1 16.102
      1 16.102
24/07/2026 09:13:38.411 1   16.1015
      1 16.1015
      1 16.1015
24/07/2026 09:12:37.124 1   16.10
      1 16.10
      1 16.10
24/07/2026 09:12:36.149 1   16.0995
      1 16.0995
      1 16.0995
24/07/2026 09:10:48.351 5   16.0975
      5 16.0975
      5 16.0975
24/07/2026 09:08:40.544 25   16.093
      25 16.093
      25 16.093
24/07/2026 09:06:46.686 1   16.093
      1 16.093
      1 16.093
24/07/2026 09:05:17.169 3   16.089
      3 16.089
      3 16.089
24/07/2026 09:05:08.432 1   16.092
      1 16.092
      1 16.092
24/07/2026 09:05:05.786 62   16.1515
      62 16.1515
      62 16.1515
24/07/2026 09:05:05.684 41   16.1515
      3 16.1515
      41 16.1515
      18 16.1515
      6 16.1515
      13 16.1515
      1 16.1515
24/07/2026 08:45:14.847 16   16.134
      16 16.134
      16 16.134
24/07/2026 08:14:53.108 16   16.141
      16 16.141
      16 16.141
24/07/2026 08:11:36.362 6   16.145
      6 16.145
      6 16.145
24/07/2026 08:04:02.919 1   16.149
      1 16.149
      1 16.149
24/07/2026 08:00:30.940 1   16.151
      1 16.151
      1 16.151
24/07/2026 08:00:20.519 64   16.152
      64 16.152
      64 16.152
24/07/2026 08:00:09.920 35   16.153
      15 16.153
      35 16.153
      20 16.153
24/07/2026 08:00:05.154 36   16.041
      30 16.041
      6 16.041
      36 16.041
24/07/2026 07:52:35.766 6   16.16
      6 16.16
      6 16.16
24/07/2026 07:50:04.822 1   16.1635
      1 16.1635
      1 16.1635
24/07/2026 07:46:07.563 1   16.1615
      1 16.1615
      1 16.1615
24/07/2026 07:35:34.537 1   16.1555
      1 16.1555
      1 16.1555
24/07/2026 07:31:05.304 259   16.1585
      13 16.1585
      6 16.1585
      12 16.1585
      61 16.1585
      60 16.1585
      10 16.1585
      13 16.1585
      4 16.1585
      61 16.1585
      239 16.1585
      20 16.1585
      5 16.1585
      4 16.1585
      1 16.1585
      1 16.1585
      7 16.1585
      1 16.1585
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