SSGA SPDR I/SHS CL-ACC USD

173

155

14.236

Date Time Volume Order Volume Price
16/02/2026 18:21:16.656 4   14.236
      4 14.236
      4 14.236
16/02/2026 18:20:33.947 39   14.236
      39 14.236
      39 14.236
16/02/2026 18:13:27.004 10   14.234
      10 14.234
      10 14.234
16/02/2026 18:03:01.805 3   14.168
      2 14.168
      3 14.168
      1 14.168
16/02/2026 18:02:56.946 4   14.238
      4 14.238
      4 14.238
16/02/2026 17:54:15.728 1   14.24
      1 14.24
      1 14.24
16/02/2026 17:47:48.566 10   14.228
      10 14.228
      10 14.228
16/02/2026 17:43:55.632 2   14.222
      2 14.222
      2 14.222
16/02/2026 17:40:33.109 150   14.222
      150 14.222
      150 14.222
16/02/2026 17:23:48.149 1   14.19
      1 14.19
      1 14.19
16/02/2026 17:23:11.015 136   14.188
      136 14.188
      136 14.188
16/02/2026 17:01:48.831 1   14.18
      1 14.18
      1 14.18
16/02/2026 17:01:02.178 1   14.18
      1 14.18
      1 14.18
16/02/2026 16:47:18.428 20   14.186
      20 14.186
      20 14.186
16/02/2026 16:39:31.773 3   14.18
      3 14.18
      3 14.18
16/02/2026 16:39:13.567 2   14.182
      2 14.182
      2 14.182
16/02/2026 16:26:04.605 50   14.198
      50 14.198
      50 14.198
16/02/2026 16:22:12.764 6   14.206
      6 14.206
      6 14.206
16/02/2026 16:10:46.105 34   14.214
      34 14.214
      34 14.214
16/02/2026 16:00:03.399 325   14.214
      325 14.214
      325 14.214
16/02/2026 15:58:00.763 1   14.214
      1 14.214
      1 14.214
16/02/2026 15:55:45.322 4   14.216
      4 14.216
      4 14.216
16/02/2026 15:42:44.341 300   14.194
      300 14.194
      300 14.194
16/02/2026 15:36:58.724 12   14.20
      12 14.20
      12 14.20
16/02/2026 15:35:57.415 1   14.206
      1 14.206
      1 14.206
16/02/2026 15:34:21.283 100   14.20
      100 14.20
      100 14.20
16/02/2026 15:27:31.713 11   14.204
      11 14.204
      11 14.204
16/02/2026 15:20:34.985 400   14.21
      400 14.21
      400 14.21
16/02/2026 15:13:39.508 1 353   14.22
      1 353 14.22
      1 353 14.22
16/02/2026 15:13:26.545 3 000   14.22
      30 14.22
      3 000 14.22
      2 970 14.22
16/02/2026 15:12:52.839 6   14.224
      6 14.224
      6 14.224
16/02/2026 15:06:29.744 1 046   14.23
      1 046 14.23
      1 046 14.23
16/02/2026 15:02:22.121 21   14.238
      21 14.238
      21 14.238
16/02/2026 14:59:05.668 1   14.244
      1 14.244
      1 14.244
16/02/2026 14:57:37.357 1   14.246
      1 14.246
      1 14.246
16/02/2026 14:50:52.043 7   14.242
      7 14.242
      7 14.242
16/02/2026 14:44:06.586 1   14.25
      1 14.25
      1 14.25
16/02/2026 14:44:05.385 1   14.25
      1 14.25
      1 14.25
16/02/2026 14:36:59.994 14   14.252
      14 14.252
      14 14.252
16/02/2026 14:11:48.647 351   14.244
      351 14.244
      351 14.244
16/02/2026 14:04:03.694 74   14.24
      74 14.24
      74 14.24
16/02/2026 13:36:53.599 36   14.246
      36 14.246
      36 14.246
16/02/2026 13:32:38.204 11   14.244
      11 14.244
      11 14.244
16/02/2026 13:28:53.330 631   14.254
      631 14.254
      631 14.254
16/02/2026 13:26:19.096 22   14.25
      22 14.25
      22 14.25
16/02/2026 13:24:45.620 405   14.248
      405 14.248
      405 14.248
16/02/2026 13:16:38.692 3 000   14.238
      3 000 14.238
      3 000 14.238
16/02/2026 12:38:32.163 5   14.238
      5 14.238
      5 14.238
16/02/2026 12:32:17.069 4   14.236
      4 14.236
      4 14.236
16/02/2026 12:26:01.729 3   14.236
      3 14.236
      3 14.236
16/02/2026 12:25:50.910 1   14.238
      1 14.238
      1 14.238
16/02/2026 12:22:33.479 1   14.234
      1 14.234
      1 14.234
16/02/2026 12:22:32.189 140   14.234
      140 14.234
      140 14.234
16/02/2026 12:05:04.326 1 197   14.234
      1 197 14.234
      1 197 14.234
16/02/2026 11:58:12.835 1   14.234
      1 14.234
      1 14.234
16/02/2026 11:50:43.586 1 415   14.244
      1 415 14.244
      1 415 14.244
16/02/2026 11:50:29.631 3 000   14.244
      3 000 14.244
      3 000 14.244
16/02/2026 11:43:59.019 2 822   14.246
      2 822 14.246
      2 822 14.246
16/02/2026 11:42:37.115 2   14.244
      2 14.244
      2 14.244
16/02/2026 11:33:33.835 7   14.238
      7 14.238
      7 14.238
16/02/2026 11:30:15.965 1   14.244
      1 14.244
      1 14.244
16/02/2026 11:23:19.378 138   14.242
      138 14.242
      138 14.242
16/02/2026 11:22:42.266 457   14.24
      457 14.24
      457 14.24
16/02/2026 11:14:22.182 1   14.242
      1 14.242
      1 14.242
16/02/2026 11:07:06.279 70   14.244
      70 14.244
      70 14.244
16/02/2026 10:58:57.926 600   14.25
      600 14.25
      600 14.25
16/02/2026 10:51:53.462 1   14.254
      1 14.254
      1 14.254
16/02/2026 10:51:52.737 2   14.254
      2 14.254
      2 14.254
16/02/2026 10:44:34.923 1 658   14.252
      1 658 14.252
      1 658 14.252
16/02/2026 10:41:04.370 346   14.252
      346 14.252
      346 14.252
16/02/2026 10:27:49.398 71   14.25
      71 14.25
      71 14.25
16/02/2026 10:24:09.305 1   14.24
      1 14.24
      1 14.24
16/02/2026 10:24:08.344 10   14.24
      10 14.24
      10 14.24
16/02/2026 10:21:17.928 9   14.24
      9 14.24
      9 14.24
16/02/2026 10:16:48.367 2   14.24
      2 14.24
      2 14.24
16/02/2026 10:16:43.766 5   14.24
      5 14.24
      5 14.24
16/02/2026 10:16:01.793 3   14.238
      3 14.238
      3 14.238
16/02/2026 10:15:47.211 2   14.24
      2 14.24
      2 14.24
16/02/2026 10:11:38.627 1   14.242
      1 14.242
      1 14.242
16/02/2026 10:11:13.908 1   14.24
      1 14.24
      1 14.24
16/02/2026 10:11:13.475 70   14.24
      70 14.24
      70 14.24
16/02/2026 10:02:38.152 1   14.24
      1 14.24
      1 14.24
16/02/2026 10:02:31.878 3   14.236
      3 14.236
      3 14.236
16/02/2026 10:02:11.933 4   14.238
      4 14.238
      4 14.238
16/02/2026 09:58:37.654 2   14.238
      2 14.238
      2 14.238
16/02/2026 09:53:08.492 6   14.242
      6 14.242
      6 14.242
16/02/2026 09:52:05.315 2   14.238
      2 14.238
      2 14.238
16/02/2026 09:50:06.720 8   14.236
      8 14.236
      8 14.236
16/02/2026 09:46:01.687 3   14.234
      3 14.234
      3 14.234
16/02/2026 09:45:38.612 1   14.234
      1 14.234
      1 14.234
16/02/2026 09:44:37.560 1   14.232
      1 14.232
      1 14.232
16/02/2026 09:38:39.005 11   14.228
      11 14.228
      11 14.228
16/02/2026 09:37:10.579 1 099   14.226
      1 099 14.226
      1 099 14.226
16/02/2026 09:34:11.096 4   14.228
      4 14.228
      4 14.228
16/02/2026 09:31:30.284 58   14.232
      58 14.232
      58 14.232
16/02/2026 09:31:08.508 7   14.232
      7 14.232
      7 14.232
16/02/2026 09:30:46.613 1   14.232
      1 14.232
      1 14.232
16/02/2026 09:30:45.685 2   14.232
      2 14.232
      2 14.232
16/02/2026 09:30:40.186 7   14.23
      7 14.23
      7 14.23
16/02/2026 09:30:37.336 2   14.23
      2 14.23
      2 14.23
16/02/2026 09:30:35.516 1   14.23
      1 14.23
      1 14.23
16/02/2026 09:30:29.369 3   14.23
      3 14.23
      3 14.23
16/02/2026 09:30:19.741 7   14.23
      7 14.23
      7 14.23
16/02/2026 09:30:15.302 1   14.23
      1 14.23
      1 14.23
16/02/2026 09:30:10.089 134   14.228
      134 14.228
      134 14.228
16/02/2026 09:30:09.791 10   14.228
      10 14.228
      10 14.228
16/02/2026 09:30:07.068 1   14.228
      1 14.228
      1 14.228
16/02/2026 09:27:27.098 15   14.234
      15 14.234
      15 14.234
16/02/2026 09:26:01.739 3   14.234
      3 14.234
      3 14.234
16/02/2026 09:25:42.952 2   14.234
      2 14.234
      2 14.234
16/02/2026 09:25:41.949 24   14.236
      24 14.236
      24 14.236
16/02/2026 09:25:22.733 1   14.234
      1 14.234
      1 14.234
16/02/2026 09:25:21.909 1   14.234
      1 14.234
      1 14.234
16/02/2026 09:25:21.436 1   14.234
      1 14.234
      1 14.234
16/02/2026 09:25:21.182 1   14.234
      1 14.234
      1 14.234
16/02/2026 09:25:20.761 1   14.234
      1 14.234
      1 14.234
16/02/2026 09:25:20.010 1   14.234
      1 14.234
      1 14.234
16/02/2026 09:25:17.123 1   14.232
      1 14.232
      1 14.232
16/02/2026 09:25:16.421 1   14.232
      1 14.232
      1 14.232
16/02/2026 09:25:10.854 1   14.234
      1 14.234
      1 14.234
16/02/2026 09:24:46.225 1   14.236
      1 14.236
      1 14.236
16/02/2026 09:24:43.540 10   14.234
      10 14.234
      10 14.234
16/02/2026 09:19:44.546 1 450   14.232
      1 450 14.232
      1 450 14.232
16/02/2026 09:15:53.363 1   14.23
      1 14.23
      1 14.23
16/02/2026 09:12:11.706 2   14.228
      2 14.228
      2 14.228
16/02/2026 09:11:39.091 2   14.232
      2 14.232
      2 14.232
16/02/2026 09:09:32.217 3   14.23
      3 14.23
      3 14.23
16/02/2026 09:09:08.908 2   14.232
      2 14.232
      2 14.232
16/02/2026 09:05:22.404 1   14.22
      1 14.22
      1 14.22
16/02/2026 09:05:18.324 1   14.22
      1 14.22
      1 14.22
16/02/2026 09:05:10.925 3   14.222
      3 14.222
      3 14.222
16/02/2026 09:05:10.190 94   14.216
      94 14.216
      94 14.216
16/02/2026 09:05:09.764 5   14.216
      5 14.216
      5 14.216
16/02/2026 09:05:09.282 8   14.216
      8 14.216
      8 14.216
16/02/2026 09:05:08.622 70   14.214
      70 14.214
      70 14.214
16/02/2026 09:05:05.710 86   14.216
      86 14.216
      86 14.216
16/02/2026 09:05:03.818 40   14.21
      40 14.21
      40 14.21
16/02/2026 09:05:03.026 12   14.254
      10 14.254
      12 14.254
      1 14.254
      1 14.254
16/02/2026 09:05:03.015 3   14.248
      3 14.248
      3 14.248
16/02/2026 08:53:44.473 4   14.276
      4 14.276
      4 14.276
16/02/2026 08:37:32.992 2   14.17
      2 14.17
      2 14.17
16/02/2026 08:36:41.852 3   14.17
      3 14.17
      3 14.17
16/02/2026 08:32:51.900 74   14.268
      74 14.268
      74 14.268
16/02/2026 08:18:30.154 1   14.268
      1 14.268
      1 14.268
16/02/2026 08:17:47.570 1   14.268
      1 14.268
      1 14.268
16/02/2026 08:14:41.214 1   14.266
      1 14.266
      1 14.266
16/02/2026 08:09:59.972 70   14.264
      70 14.264
      70 14.264
16/02/2026 08:09:37.638 211   14.264
      211 14.264
      211 14.264
16/02/2026 08:08:44.482 8   14.264
      8 14.264
      8 14.264
16/02/2026 08:00:41.235 86   14.252
      86 14.252
      86 14.252
16/02/2026 08:00:33.874 32   14.144
      32 14.144
      32 14.144
16/02/2026 08:00:32.758 731   14.144
      100 14.144
      1 14.144
      731 14.144
      1 14.144
      502 14.144
      71 14.144
      35 14.144
      21 14.144
16/02/2026 08:00:03.406 61   14.252
      61 14.252
      61 14.252
16/02/2026 07:56:39.595 1 070   14.25
      1 070 14.25
      1 070 14.25
16/02/2026 07:34:19.799 82   14.24
      52 14.24
      30 14.24
      24 14.24
      1 14.24
      6 14.24
      1 14.24
      10 14.24
      35 14.24
      4 14.24
      1 14.24
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM