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

1283

1219

33.395

    > >>

Date Time Volume Order Volume Price
13/02/2026 21:51:32.157 15   33.395
      15 33.395
      15 33.395
13/02/2026 21:48:16.396 6   33.445
      6 33.445
      6 33.445
13/02/2026 21:47:11.932 4 000   33.425
      4 000 33.425
      4 000 33.425
13/02/2026 21:45:34.061 100   33.415
      70 33.415
      30 33.415
      100 33.415
13/02/2026 21:45:21.497 1   33.415
      1 33.415
      1 33.415
13/02/2026 21:44:08.342 20   33.39
      20 33.39
      20 33.39
13/02/2026 21:43:26.120 5   33.39
      5 33.39
      5 33.39
13/02/2026 21:42:42.400 20   33.39
      20 33.39
      20 33.39
13/02/2026 21:42:39.170 1   33.29
      1 33.29
      1 33.29
13/02/2026 21:42:16.816 29   33.305
      29 33.305
      29 33.305
13/02/2026 21:39:35.154 30   33.405
      30 33.405
      30 33.405
13/02/2026 21:39:06.863 10   33.40
      10 33.40
      10 33.40
13/02/2026 21:38:04.606 50   33.38
      50 33.38
      50 33.38
13/02/2026 21:34:21.665 1   33.415
      1 33.415
      1 33.415
13/02/2026 21:34:20.604 5   33.415
      5 33.415
      5 33.415
13/02/2026 21:34:07.192 597   33.40
      597 33.40
      597 33.40
13/02/2026 21:33:19.142 100   33.315
      100 33.315
      7 33.315
      30 33.315
      63 33.315
13/02/2026 21:30:58.098 245   33.435
      245 33.435
      245 33.435
13/02/2026 21:30:29.257 6   33.44
      6 33.44
      6 33.44
13/02/2026 21:28:57.478 10   33.44
      10 33.44
      10 33.44
13/02/2026 21:27:40.759 12   33.46
      12 33.46
      12 33.46
13/02/2026 21:27:26.167 15   33.47
      15 33.47
      15 33.47
13/02/2026 21:25:59.156 54   33.50
      29 33.50
      54 33.50
      25 33.50
13/02/2026 21:21:43.545 4   33.575
      4 33.575
      4 33.575
13/02/2026 21:20:30.667 60   33.555
      60 33.555
      60 33.555
13/02/2026 21:14:34.920 160   33.55
      160 33.55
      160 33.55
13/02/2026 21:09:42.263 5   33.55
      5 33.55
      5 33.55
13/02/2026 21:08:57.850 1   33.57
      1 33.57
      1 33.57
13/02/2026 21:06:55.086 6   33.66
      6 33.66
      6 33.66
13/02/2026 20:58:27.615 22   33.645
      22 33.645
      22 33.645
13/02/2026 20:58:11.978 2   33.65
      2 33.65
      2 33.65
13/02/2026 20:54:30.449 1   33.675
      1 33.675
      1 33.675
13/02/2026 20:53:07.686 2   33.57
      2 33.57
      2 33.57
13/02/2026 20:53:03.619 3   33.655
      3 33.655
      3 33.655
13/02/2026 20:48:13.572 1   33.695
      1 33.695
      1 33.695
13/02/2026 20:48:04.105 1   33.58
      1 33.58
      1 33.58
13/02/2026 20:47:15.359 1   33.72
      1 33.72
      1 33.72
13/02/2026 20:46:12.757 1   33.595
      1 33.595
      1 33.595
13/02/2026 20:37:22.179 5   33.695
      5 33.695
      5 33.695
13/02/2026 20:37:12.769 13   33.695
      13 33.695
      13 33.695
13/02/2026 20:32:14.809 60   33.57
      60 33.57
      60 33.57
13/02/2026 20:32:13.290 1   33.70
      1 33.70
      1 33.70
13/02/2026 20:32:06.401 9   33.70
      9 33.70
      9 33.70
13/02/2026 20:31:57.698 1   33.595
      1 33.595
      1 33.595
13/02/2026 20:31:25.957 15   33.705
      15 33.705
      15 33.705
13/02/2026 20:31:12.988 1   33.68
      1 33.68
      1 33.68
13/02/2026 20:30:53.395 11   33.59
      11 33.59
      11 33.59
13/02/2026 20:21:19.216 158   33.71
      158 33.71
      158 33.71
13/02/2026 20:15:26.186 63   33.615
      63 33.615
      63 33.615
13/02/2026 20:05:44.935 33   33.61
      33 33.61
      33 33.61
13/02/2026 20:04:43.269 1   33.705
      1 33.705
      1 33.705
13/02/2026 20:04:31.910 1   33.585
      1 33.585
      1 33.585
13/02/2026 20:00:21.047 40   33.75
      40 33.75
      40 33.75
13/02/2026 19:59:30.623 150   33.62
      49 33.62
      101 33.62
      150 33.62
13/02/2026 19:58:39.580 200   33.74
      200 33.74
      200 33.74
13/02/2026 19:57:39.938 15   33.755
      15 33.755
      15 33.755
13/02/2026 19:57:19.582 1   33.645
      1 33.645
      1 33.645
13/02/2026 19:55:08.203 3   33.62
      3 33.62
      3 33.62
13/02/2026 19:54:59.171 20   33.635
      20 33.635
      20 33.635
13/02/2026 19:54:50.746 2   33.715
      2 33.715
      2 33.715
13/02/2026 19:54:15.817 3   33.74
      3 33.74
      3 33.74
13/02/2026 19:47:14.099 1   33.76
      1 33.76
      1 33.76
13/02/2026 19:43:30.376 30   33.63
      30 33.63
      30 33.63
13/02/2026 19:41:34.683 15   33.77
      15 33.77
      15 33.77
13/02/2026 19:40:27.130 3   33.69
      3 33.69
      3 33.69
13/02/2026 19:39:44.811 1   33.815
      1 33.815
      1 33.815
13/02/2026 19:36:08.293 3   33.685
      3 33.685
      3 33.685
13/02/2026 19:35:54.425 3   33.79
      3 33.79
      3 33.79
13/02/2026 19:35:48.567 2   33.805
      2 33.805
      2 33.805
13/02/2026 19:35:34.583 3   33.67
      3 33.67
      3 33.67
13/02/2026 19:35:18.544 3   33.675
      3 33.675
      3 33.675
13/02/2026 19:28:04.070 2   33.765
      2 33.765
      2 33.765
13/02/2026 19:27:37.963 73   33.635
      73 33.635
      73 33.635
13/02/2026 19:27:37.219 5   33.74
      5 33.74
      5 33.74
13/02/2026 19:27:12.411 12   33.745
      12 33.745
      12 33.745
13/02/2026 19:26:03.276 6   33.77
      6 33.77
      6 33.77
13/02/2026 19:23:39.708 15   33.80
      15 33.80
      15 33.80
13/02/2026 19:21:11.128 4   33.645
      4 33.645
      4 33.645
13/02/2026 19:20:24.497 4   33.66
      4 33.66
      4 33.66
13/02/2026 19:16:59.645 5   33.76
      5 33.76
      5 33.76
13/02/2026 19:15:19.245 2   33.695
      2 33.695
      2 33.695
13/02/2026 19:10:08.627 8   33.74
      8 33.74
      8 33.74
13/02/2026 19:08:27.736 3   33.725
      3 33.725
      3 33.725
13/02/2026 19:06:06.778 27   33.665
      27 33.665
      27 33.665
13/02/2026 19:02:42.346 100   33.60
      100 33.60
      100 33.60
13/02/2026 18:59:35.509 150   33.725
      150 33.725
      150 33.725
13/02/2026 18:57:41.645 21   33.635
      21 33.635
      21 33.635
13/02/2026 18:57:13.406 27   33.64
      27 33.64
      27 33.64
13/02/2026 18:53:44.992 1   33.77
      1 33.77
      1 33.77
13/02/2026 18:53:35.121 1   33.67
      1 33.67
      1 33.67
13/02/2026 18:52:46.722 200   33.675
      200 33.675
      200 33.675
13/02/2026 18:52:41.940 4   33.77
      4 33.77
      4 33.77
13/02/2026 18:52:11.260 30   33.76
      30 33.76
      30 33.76
13/02/2026 18:51:50.398 3   33.78
      3 33.78
      3 33.78
13/02/2026 18:51:34.854 7   33.65
      7 33.65
      7 33.65
13/02/2026 18:49:38.159 3   33.695
      3 33.695
      3 33.695
13/02/2026 18:49:25.611 1   33.805
      1 33.805
      1 33.805
13/02/2026 18:45:06.224 1   33.795
      1 33.795
      1 33.795
13/02/2026 18:44:35.195 3   33.815
      3 33.815
      3 33.815
13/02/2026 18:42:30.913 50   33.85
      50 33.85
      50 33.85
13/02/2026 18:41:56.694 9   33.73
      9 33.73
      9 33.73
13/02/2026 18:39:51.811 2   33.815
      2 33.815
      2 33.815
13/02/2026 18:38:46.631 150   33.72
      150 33.72
      150 33.72
13/02/2026 18:36:11.388 15   33.745
      15 33.745
      15 33.745
13/02/2026 18:33:38.721 3   33.83
      3 33.83
      3 33.83
13/02/2026 18:32:26.668 29   33.82
      6 33.82
      23 33.82
      29 33.82
13/02/2026 18:31:20.307 30   33.695
      30 33.695
      30 33.695
13/02/2026 18:29:01.698 1   33.67
      1 33.67
      1 33.67
13/02/2026 18:28:14.781 44   33.695
      44 33.695
      44 33.695
13/02/2026 18:26:37.219 22   33.785
      22 33.785
      22 33.785
13/02/2026 18:25:57.160 20   33.695
      20 33.695
      20 33.695
13/02/2026 18:25:51.502 4   33.775
      4 33.775
      4 33.775
13/02/2026 18:24:19.920 5   33.775
      5 33.775
      5 33.775
13/02/2026 18:19:52.798 1   33.71
      1 33.71
      1 33.71
13/02/2026 18:19:04.619 600   33.655
      600 33.655
      600 33.655
13/02/2026 18:16:11.710 5   33.73
      5 33.73
      5 33.73
13/02/2026 18:14:53.820 19   33.765
      19 33.765
      19 33.765
13/02/2026 18:14:53.139 100   33.70
      100 33.70
      100 33.70
13/02/2026 18:14:48.542 21   33.695
      21 33.695
      21 33.695
13/02/2026 18:14:21.997 160   33.69
      160 33.69
      160 33.69
13/02/2026 18:13:58.048 6   33.73
      6 33.73
      6 33.73
13/02/2026 18:13:24.779 1   33.75
      1 33.75
      1 33.75
13/02/2026 18:12:18.287 6   33.715
      6 33.715
      6 33.715
13/02/2026 18:10:31.464 59   33.65
      59 33.65
      59 33.65
13/02/2026 18:09:15.883 545   33.64
      545 33.64
      545 33.64
13/02/2026 18:09:13.597 4   33.65
      4 33.65
      4 33.65
13/02/2026 18:07:43.011 1   33.71
      1 33.71
      1 33.71
13/02/2026 18:07:09.350 1   33.675
      1 33.675
      1 33.675
13/02/2026 18:03:42.874 1   33.70
      1 33.70
      1 33.70
13/02/2026 18:03:17.710 23   33.615
      23 33.615
      23 33.615
13/02/2026 18:00:59.575 2   33.68
      2 33.68
      2 33.68
13/02/2026 17:59:15.126 3   33.71
      3 33.71
      3 33.71
13/02/2026 17:58:06.085 2   33.645
      2 33.645
      2 33.645
13/02/2026 17:57:29.575 6   33.74
      6 33.74
      6 33.74
13/02/2026 17:56:37.603 12   33.75
      12 33.75
      12 33.75
13/02/2026 17:55:50.479 10   33.71
      10 33.71
      10 33.71
13/02/2026 17:51:13.067 1   33.69
      1 33.69
      1 33.69
13/02/2026 17:51:02.387 1   33.615
      1 33.615
      1 33.615
13/02/2026 17:50:32.206 40   33.59
      40 33.59
      40 33.59
13/02/2026 17:49:38.281 3   33.60
      3 33.60
      3 33.60
13/02/2026 17:49:35.547 6   33.68
      6 33.68
      6 33.68
13/02/2026 17:49:05.691 30   33.655
      30 33.655
      30 33.655
13/02/2026 17:45:57.502 500   33.625
      500 33.625
      500 33.625
13/02/2026 17:45:37.620 30   33.685
      18 33.685
      30 33.685
      12 33.685
13/02/2026 17:44:56.144 15   33.585
      15 33.585
      15 33.585
13/02/2026 17:41:19.583 15   33.63
      15 33.63
      15 33.63
13/02/2026 17:41:16.428 29   33.63
      29 33.63
      29 33.63
13/02/2026 17:41:05.733 63   33.58
      63 33.58
      63 33.58
13/02/2026 17:33:20.417 9   33.545
      9 33.545
      9 33.545
13/02/2026 17:32:47.164 45   33.53
      45 33.53
      45 33.53
13/02/2026 17:32:36.480 1   33.605
      1 33.605
      1 33.605
13/02/2026 17:31:09.310 208   33.54
      208 33.54
      208 33.54
13/02/2026 17:30:29.563 1   33.58
      1 33.58
      1 33.58
13/02/2026 17:29:55.681 121   33.56
      121 33.56
      121 33.56
13/02/2026 17:29:11.600 104   33.585
      104 33.585
      104 33.585
13/02/2026 17:26:22.816 1   33.50
      1 33.50
      1 33.50
13/02/2026 17:26:03.363 3   33.505
      3 33.505
      3 33.505
13/02/2026 17:24:52.611 1   33.485
      1 33.485
      1 33.485
13/02/2026 17:24:03.893 30   33.465
      30 33.465
      30 33.465
13/02/2026 17:23:54.368 12   33.47
      12 33.47
      12 33.47
13/02/2026 17:22:29.688 5   33.515
      5 33.515
      5 33.515
13/02/2026 17:21:07.010 3   33.515
      3 33.515
      3 33.515
13/02/2026 17:20:34.209 5   33.55
      5 33.55
      5 33.55
13/02/2026 17:17:40.351 5   33.60
      5 33.60
      5 33.60
13/02/2026 17:14:45.851 4   33.59
      4 33.59
      4 33.59
13/02/2026 17:13:48.431 1   33.575
      1 33.575
      1 33.575
13/02/2026 17:12:42.007 40   33.55
      40 33.55
      40 33.55
13/02/2026 17:09:52.506 100   33.68
      100 33.68
      100 33.68
13/02/2026 17:07:05.326 2   33.685
      2 33.685
      2 33.685
13/02/2026 17:05:19.721 10   33.65
      10 33.65
      10 33.65
13/02/2026 17:04:04.654 150   33.64
      150 33.64
      150 33.64
13/02/2026 17:03:55.660 12   33.63
      12 33.63
      12 33.63
13/02/2026 17:03:24.662 2   33.625
      2 33.625
      2 33.625
13/02/2026 17:03:23.350 1   33.62
      1 33.62
      1 33.62
13/02/2026 17:03:21.926 3   33.62
      3 33.62
      3 33.62
13/02/2026 17:02:36.433 5   33.635
      5 33.635
      5 33.635
13/02/2026 16:59:44.163 3   33.605
      3 33.605
      3 33.605
13/02/2026 16:59:38.192 3   33.595
      3 33.595
      3 33.595
13/02/2026 16:59:12.986 2   33.605
      2 33.605
      2 33.605
13/02/2026 16:57:42.480 1   33.62
      1 33.62
      1 33.62
13/02/2026 16:56:05.742 6   33.65
      6 33.65
      6 33.65
13/02/2026 16:55:36.637 2   33.645
      2 33.645
      2 33.645
13/02/2026 16:54:47.053 1   33.60
      1 33.60
      1 33.60
13/02/2026 16:54:31.909 483   33.59
      483 33.59
      483 33.59
13/02/2026 16:53:32.987 16   33.58
      16 33.58
      16 33.58
13/02/2026 16:53:10.116 2   33.55
      2 33.55
      2 33.55
13/02/2026 16:52:13.842 297   33.57
      297 33.57
      297 33.57
13/02/2026 16:51:26.167 380   33.575
      380 33.575
      380 33.575
13/02/2026 16:51:15.339 2   33.555
      2 33.555
      2 33.555
13/02/2026 16:49:38.296 3   33.44
      3 33.44
      3 33.44
13/02/2026 16:49:36.681 80   33.44
      80 33.44
      80 33.44
13/02/2026 16:49:22.382 12   33.435
      12 33.435
      12 33.435
13/02/2026 16:49:15.439 100   33.445
      100 33.445
      100 33.445
13/02/2026 16:49:06.261 1   33.455
      1 33.455
      1 33.455
13/02/2026 16:48:28.690 15   33.515
      15 33.515
      15 33.515
13/02/2026 16:47:32.155 590   33.50
      590 33.50
      590 33.50
13/02/2026 16:45:50.267 1   33.565
      1 33.565
      1 33.565
13/02/2026 16:45:25.390 2   33.565
      2 33.565
      2 33.565
13/02/2026 16:45:11.067 1 790   33.58
      1 790 33.58
      1 790 33.58
13/02/2026 16:44:40.497 1   33.585
      1 33.585
      1 33.585
13/02/2026 16:42:25.293 1   33.625
      1 33.625
      1 33.625
13/02/2026 16:42:15.638 30   33.655
      30 33.655
      30 33.655
13/02/2026 16:40:46.694 157   33.61
      157 33.61
      157 33.61
13/02/2026 16:40:37.085 200   33.62
      200 33.62
      200 33.62
13/02/2026 16:39:14.188 60   33.685
      60 33.685
      60 33.685
13/02/2026 16:38:27.835 3   33.715
      3 33.715
      3 33.715
13/02/2026 16:36:18.406 15   33.82
      15 33.82
      15 33.82
13/02/2026 16:35:50.477 53   33.815
      53 33.815
      53 33.815
13/02/2026 16:33:32.980 30   33.815
      30 33.815
      30 33.815
13/02/2026 16:33:29.459 30   33.81
      30 33.81
      30 33.81
13/02/2026 16:33:18.283 12   33.81
      12 33.81
      12 33.81
13/02/2026 16:33:05.153 500   33.80
      500 33.80
      500 33.80
13/02/2026 16:32:28.389 8   33.75
      8 33.75
      8 33.75
13/02/2026 16:31:02.053 30   33.77
      30 33.77
      30 33.77
13/02/2026 16:30:42.329 157   33.76
      157 33.76
      157 33.76
13/02/2026 16:30:33.096 9   33.755
      9 33.755
      9 33.755
13/02/2026 16:30:31.445 62   33.74
      62 33.74
      62 33.74
13/02/2026 16:30:28.956 11   33.73
      11 33.73
      11 33.73
13/02/2026 16:29:31.797 73   33.705
      73 33.705
      73 33.705
13/02/2026 16:28:54.707 15   33.72
      15 33.72
      15 33.72
13/02/2026 16:24:58.122 15   33.585
      15 33.585
      15 33.585
13/02/2026 16:24:53.218 2   33.575
      2 33.575
      2 33.575
13/02/2026 16:24:00.439 30   33.575
      30 33.575
      30 33.575
13/02/2026 16:23:43.659 15   33.55
      15 33.55
      15 33.55
13/02/2026 16:22:08.067 143   33.535
      143 33.535
      143 33.535
13/02/2026 16:21:49.690 30   33.515
      30 33.515
      30 33.515
13/02/2026 16:21:09.867 1   33.605
      1 33.605
      1 33.605
13/02/2026 16:18:46.637 2   33.545
      2 33.545
      2 33.545
13/02/2026 16:18:11.467 31   33.50
      31 33.50
      31 33.50
13/02/2026 16:17:43.087 15   33.495
      15 33.495
      15 33.495
13/02/2026 16:16:50.430 62   33.47
      62 33.47
      62 33.47
13/02/2026 16:16:40.411 100   33.50
      100 33.50
      100 33.50
13/02/2026 16:16:28.314 6   33.515
      6 33.515
      6 33.515
13/02/2026 16:16:25.433 1   33.51
      1 33.51
      1 33.51
13/02/2026 16:16:20.375 7   33.54
      7 33.54
      7 33.54
13/02/2026 16:16:13.113 1   33.55
      1 33.55
      1 33.55
13/02/2026 16:16:03.537 50   33.545
      50 33.545
      50 33.545
13/02/2026 16:15:38.437 1   33.53
      1 33.53
      1 33.53
13/02/2026 16:14:21.046 76   33.595
      76 33.595
      76 33.595
13/02/2026 16:14:16.272 2   33.615
      2 33.615
      2 33.615
13/02/2026 16:09:38.234 3   33.59
      3 33.59
      3 33.59
13/02/2026 16:09:19.667 1   33.61
      1 33.61
      1 33.61
13/02/2026 16:09:09.443 4   33.58
      4 33.58
      4 33.58
13/02/2026 16:08:59.723 2   33.605
      2 33.605
      2 33.605
13/02/2026 16:08:53.450 5   33.585
      5 33.585
      5 33.585
13/02/2026 16:08:46.516 1   33.57
      1 33.57
      1 33.57
13/02/2026 16:08:20.707 12   33.55
      12 33.55
      12 33.55
13/02/2026 16:08:14.528 9   33.565
      9 33.565
      9 33.565
13/02/2026 16:07:57.064 30   33.535
      30 33.535
      30 33.535
13/02/2026 16:07:21.848 30   33.53
      30 33.53
      30 33.53
13/02/2026 16:06:43.357 6   33.495
      6 33.495
      6 33.495
13/02/2026 16:06:03.399 493   33.48
      493 33.48
      493 33.48
13/02/2026 16:05:19.980 2   33.515
      2 33.515
      2 33.515
13/02/2026 16:04:44.698 2   33.555
      2 33.555
      2 33.555
13/02/2026 16:03:15.500 3   33.59
      3 33.59
      3 33.59
13/02/2026 16:01:08.308 3   33.455
      3 33.455
      3 33.455
13/02/2026 16:00:53.293 23   33.545
      23 33.545
      23 33.545
13/02/2026 16:00:42.095 321   33.475
      321 33.475
      321 33.475
13/02/2026 16:00:23.001 1   33.50
      1 33.50
      1 33.50
13/02/2026 16:00:01.196 91   33.46
      91 33.46
      91 33.46
13/02/2026 16:00:00.607 5   33.46
      5 33.46
      5 33.46
13/02/2026 15:59:28.957 30   33.47
      30 33.47
      30 33.47
13/02/2026 15:59:25.438 4   33.455
      4 33.455
      4 33.455
13/02/2026 15:59:11.500 3   33.47
      3 33.47
      3 33.47
13/02/2026 15:57:09.184 10   33.465
      10 33.465
      10 33.465
13/02/2026 15:57:05.690 3   33.495
      3 33.495
      3 33.495
13/02/2026 15:54:53.777 2 224   33.54
      2 224 33.54
      2 224 33.54
13/02/2026 15:54:50.983 500   33.56
      500 33.56
      500 33.56
13/02/2026 15:53:22.874 741   33.60
      741 33.60
      741 33.60
13/02/2026 15:53:15.845 38   33.57
      38 33.57
      38 33.57
13/02/2026 15:52:50.595 700   33.47
      700 33.47
      700 33.47
13/02/2026 15:52:34.193 743   33.475
      743 33.475
      743 33.475
13/02/2026 15:50:47.145 500   33.565
      500 33.565
      500 33.565
13/02/2026 15:50:32.255 300   33.545
      300 33.545
      300 33.545
13/02/2026 15:49:59.171 60   33.71
      60 33.71
      60 33.71
13/02/2026 15:49:58.080 10   33.72
      10 33.72
      10 33.72
13/02/2026 15:49:45.009 100   33.71
      100 33.71
      100 33.71
13/02/2026 15:49:35.869 800   33.70
      800 33.70
      800 33.70
13/02/2026 15:49:14.066 100   33.71
      100 33.71
      100 33.71
13/02/2026 15:49:02.669 745   33.735
      745 33.735
      745 33.735
13/02/2026 15:48:55.873 1   33.76
      1 33.76
      1 33.76
13/02/2026 15:48:52.238 747   33.745
      747 33.745
      747 33.745
13/02/2026 15:48:25.104 15   33.795
      15 33.795
      15 33.795
13/02/2026 15:48:20.068 1 492   33.775
      1 492 33.775
      1 492 33.775
13/02/2026 15:47:17.288 4   33.70
      4 33.70
      4 33.70
13/02/2026 15:47:00.413 148   33.70
      148 33.70
      148 33.70
13/02/2026 15:46:41.960 1 497   33.695
      1 497 33.695
      1 497 33.695
13/02/2026 15:45:28.258 12   33.575
      12 33.575
      12 33.575
13/02/2026 15:45:11.305 1 502   33.525
      1 502 33.525
      1 502 33.525
13/02/2026 15:45:05.979 500   33.525
      500 33.525
      500 33.525
13/02/2026 15:44:58.115 1 000   33.485
      1 000 33.485
      1 000 33.485
13/02/2026 15:44:26.743 750   33.485
      750 33.485
      750 33.485
13/02/2026 15:43:52.824 3   33.44
      3 33.44
      3 33.44
13/02/2026 15:43:24.767 10   33.395
      10 33.395
      10 33.395
13/02/2026 15:43:18.350 30   33.38
      30 33.38
      30 33.38
13/02/2026 15:43:14.138 6   33.37
      6 33.37
      6 33.37
13/02/2026 15:42:05.740 202   33.30
      3 33.30
      30 33.30
      168 33.30
      202 33.30
      1 33.30
13/02/2026 15:41:46.053 145   33.34
      145 33.34
      145 33.34
13/02/2026 15:41:42.443 5   33.35
      5 33.35
      5 33.35
13/02/2026 15:41:00.109 158   33.38
      158 33.38
      158 33.38
13/02/2026 15:40:25.499 150   33.40
      150 33.40
      150 33.40
13/02/2026 15:40:23.220 65   33.39
      65 33.39
      65 33.39
13/02/2026 15:40:23.109 31   33.39
      1 33.39
      31 33.39
      30 33.39
13/02/2026 15:38:49.498 5   33.52
      5 33.52
      5 33.52
13/02/2026 15:38:39.688 290   33.515
      290 33.515
      290 33.515
13/02/2026 15:38:27.479 410   33.50
      410 33.50
      410 33.50
13/02/2026 15:38:09.452 290   33.505
      290 33.505
      290 33.505
13/02/2026 15:37:55.950 1 000   33.44
      1 000 33.44
      1 000 33.44
13/02/2026 15:37:55.771 99   33.44
      59 33.44
      40 33.44
      99 33.44
13/02/2026 15:37:55.358 362   33.50
      1 33.50
      362 33.50
      100 33.50
      15 33.50
      60 33.50
      74 33.50
      50 33.50
      45 33.50
      2 33.50
      3 33.50
      12 33.50
13/02/2026 15:37:54.761 155   33.51
      155 33.51
      155 33.51
13/02/2026 15:37:42.530 113   33.55
      113 33.55
      110 33.55
      3 33.55
13/02/2026 15:36:14.372 10   33.58
      10 33.58
      10 33.58
13/02/2026 15:35:56.482 1   33.625
      1 33.625
      1 33.625
13/02/2026 15:35:22.451 149   33.585
      149 33.585
      149 33.585
13/02/2026 15:34:59.423 115   33.59
      115 33.59
      115 33.59
13/02/2026 15:34:38.316 3   33.625
      3 33.625
      3 33.625
13/02/2026 15:34:33.488 52   33.635
      52 33.635
      52 33.635
13/02/2026 15:34:31.892 7   33.645
      7 33.645
      7 33.645
13/02/2026 15:34:15.245 2   33.705
      2 33.705
      2 33.705
13/02/2026 15:33:01.400 100   33.65
      100 33.65
      100 33.65
13/02/2026 15:31:04.952 100   33.65
      100 33.65
      100 33.65
13/02/2026 15:24:58.460 9   33.68
      9 33.68
      9 33.68
13/02/2026 15:24:48.755 32   33.68
      32 33.68
      32 33.68
13/02/2026 15:23:20.384 53   33.685
      53 33.685
      53 33.685
13/02/2026 15:22:12.188 74   33.68
      74 33.68
      74 33.68

    > >>

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