iShsV-S&P 500 Energ.Sect.U.ETF

134

120

11.24

Date Time Volume Order Volume Price
14/08/2026 21:59:11.896 1   11.24
      1 11.24
      1 11.24
14/08/2026 21:55:14.782 1   11.316
      1 11.316
      1 11.316
14/08/2026 21:55:14.056 8   11.316
      8 11.316
      8 11.316
14/08/2026 21:54:31.885 1   11.32
      1 11.32
      1 11.32
14/08/2026 21:54:30.470 8   11.32
      7 11.32
      1 11.32
      8 11.32
14/08/2026 21:52:51.163 20   11.228
      20 11.228
      20 11.228
14/08/2026 21:45:11.360 275   11.238
      275 11.238
      275 11.238
14/08/2026 21:45:11.287 300   11.238
      1 11.238
      300 11.238
      299 11.238
14/08/2026 21:35:50.663 20   11.316
      20 11.316
      20 11.316
14/08/2026 21:14:37.836 1   11.332
      1 11.332
      1 11.332
14/08/2026 20:56:21.403 4   11.262
      4 11.262
      4 11.262
14/08/2026 20:48:51.655 27   11.342
      27 11.342
      27 11.342
14/08/2026 20:23:12.747 176   11.34
      176 11.34
      176 11.34
14/08/2026 20:22:41.938 1   11.34
      1 11.34
      1 11.34
14/08/2026 20:16:31.147 1   11.344
      1 11.344
      1 11.344
14/08/2026 19:57:09.994 89   11.338
      89 11.338
      89 11.338
14/08/2026 19:33:20.683 20   11.36
      20 11.36
      20 11.36
14/08/2026 19:27:38.133 100   11.266
      100 11.266
      100 11.266
14/08/2026 19:25:53.685 50   11.266
      50 11.266
      50 11.266
14/08/2026 17:59:56.105 5   11.32
      5 11.32
      5 11.32
14/08/2026 17:48:34.999 1   11.316
      1 11.316
      1 11.316
14/08/2026 17:45:03.687 9   11.312
      9 11.312
      9 11.312
14/08/2026 17:42:15.573 1   11.316
      1 11.316
      1 11.316
14/08/2026 17:26:36.484 1   11.274
      1 11.274
      1 11.274
14/08/2026 17:25:35.202 1   11.274
      1 11.274
      1 11.274
14/08/2026 17:25:34.147 48   11.274
      48 11.274
      48 11.274
14/08/2026 17:14:01.265 6   11.268
      6 11.268
      6 11.268
14/08/2026 17:05:03.610 5   11.274
      5 11.274
      5 11.274
14/08/2026 16:40:02.927 25   11.302
      25 11.302
      25 11.302
14/08/2026 16:21:43.307 8   11.30
      8 11.30
      8 11.30
14/08/2026 16:13:41.948 2 654   11.288
      2 654 11.288
      2 654 11.288
14/08/2026 16:11:33.001 2 654   11.304
      2 654 11.304
      2 654 11.304
14/08/2026 16:09:57.059 789   11.292
      789 11.292
      789 11.292
14/08/2026 16:09:44.823 8 412   11.292
      8 412 11.292
      8 412 11.292
14/08/2026 16:06:59.107 203   11.30
      200 11.30
      203 11.30
      3 11.30
14/08/2026 16:02:17.910 2 112   11.29
      2 112 11.29
      2 112 11.29
14/08/2026 16:02:02.337 4 433   11.288
      4 433 11.288
      4 433 11.288
14/08/2026 15:58:46.197 2 661   11.274
      2 661 11.274
      2 661 11.274
14/08/2026 15:57:30.211 6   11.274
      6 11.274
      6 11.274
14/08/2026 15:57:30.149 3   11.274
      3 11.274
      3 11.274
14/08/2026 15:55:54.378 1   11.262
      1 11.262
      1 11.262
14/08/2026 15:41:53.279 100   11.238
      100 11.238
      100 11.238
14/08/2026 15:24:13.039 13   11.172
      13 11.172
      13 11.172
14/08/2026 15:05:26.303 1   11.18
      1 11.18
      1 11.18
14/08/2026 15:05:25.664 8   11.18
      8 11.18
      8 11.18
14/08/2026 14:59:47.724 45   11.176
      45 11.176
      45 11.176
14/08/2026 14:51:34.073 1   11.182
      1 11.182
      1 11.182
14/08/2026 14:51:33.551 8   11.182
      8 11.182
      8 11.182
14/08/2026 14:17:19.420 25   11.194
      25 11.194
      25 11.194
14/08/2026 14:15:15.118 1   11.188
      1 11.188
      1 11.188
14/08/2026 14:15:13.945 8   11.188
      8 11.188
      8 11.188
14/08/2026 14:13:36.759 1   11.224
      1 11.224
      1 11.224
14/08/2026 14:13:35.569 8   11.236
      8 11.236
      8 11.236
14/08/2026 14:00:02.814 250   11.184
      99 11.184
      250 11.184
      151 11.184
14/08/2026 13:59:24.882 34   11.172
      34 11.172
      34 11.172
14/08/2026 13:54:23.440 1   11.184
      1 11.184
      1 11.184
14/08/2026 13:54:22.765 22   11.184
      22 11.184
      22 11.184
14/08/2026 13:50:44.331 1   11.186
      1 11.186
      1 11.186
14/08/2026 13:43:34.666 1   11.184
      1 11.184
      1 11.184
14/08/2026 13:43:33.960 8   11.184
      8 11.184
      8 11.184
14/08/2026 13:38:00.191 89   11.188
      89 11.188
      89 11.188
14/08/2026 13:30:38.790 894   11.19
      894 11.19
      894 11.19
14/08/2026 13:30:30.545 20   11.178
      20 11.178
      20 11.178
14/08/2026 13:26:35.557 1   11.196
      1 11.196
      1 11.196
14/08/2026 13:26:34.682 53   11.196
      53 11.196
      53 11.196
14/08/2026 13:13:58.192 1   11.20
      1 11.20
      1 11.20
14/08/2026 12:23:47.138 2   11.206
      2 11.206
      2 11.206
14/08/2026 12:12:49.757 33   11.188
      33 11.188
      33 11.188
14/08/2026 12:12:49.666 2   11.188
      2 11.188
      2 11.188
14/08/2026 12:06:14.553 1   11.206
      1 11.206
      1 11.206
14/08/2026 12:05:44.846 9   11.192
      9 11.192
      9 11.192
14/08/2026 11:58:15.875 100   11.208
      100 11.208
      100 11.208
14/08/2026 11:57:23.949 10   11.196
      10 11.196
      1 11.196
      9 11.196
14/08/2026 11:35:39.099 7   11.194
      7 11.194
      7 11.194
14/08/2026 11:33:23.593 100   11.204
      100 11.204
      100 11.204
14/08/2026 11:17:41.726 1   11.21
      1 11.21
      1 11.21
14/08/2026 11:10:07.637 89   11.208
      89 11.208
      89 11.208
14/08/2026 11:07:53.284 3 000   11.208
      3 000 11.208
      3 000 11.208
14/08/2026 11:07:20.988 3 000   11.208
      3 000 11.208
      3 000 11.208
14/08/2026 11:06:21.782 1 000   11.212
      1 000 11.212
      1 000 11.212
14/08/2026 11:06:08.984 1 000   11.212
      1 000 11.212
      1 000 11.212
14/08/2026 11:04:25.837 1   11.21
      1 11.21
      1 11.21
14/08/2026 11:01:25.195 47   11.21
      47 11.21
      47 11.21
14/08/2026 10:55:41.884 3   11.212
      3 11.212
      3 11.212
14/08/2026 10:47:55.363 30   11.206
      30 11.206
      30 11.206
14/08/2026 10:37:08.712 1   11.214
      1 11.214
      1 11.214
14/08/2026 09:58:17.540 3   11.214
      3 11.214
      3 11.214
14/08/2026 09:58:12.767 1   11.23
      1 11.23
      1 11.23
14/08/2026 09:58:03.579 1   11.23
      1 11.23
      1 11.23
14/08/2026 09:49:28.348 20   11.206
      20 11.206
      20 11.206
14/08/2026 09:47:40.824 400   11.222
      400 11.222
      400 11.222
14/08/2026 09:30:55.124 1   11.23
      1 11.23
      1 11.23
14/08/2026 09:30:35.974 1   11.23
      1 11.23
      1 11.23
14/08/2026 09:29:32.792 1   11.228
      1 11.228
      1 11.228
14/08/2026 09:27:43.116 1   11.228
      1 11.228
      1 11.228
14/08/2026 09:25:04.391 2   11.228
      2 11.228
      2 11.228
14/08/2026 09:14:27.531 5   11.234
      5 11.234
      5 11.234
14/08/2026 09:07:59.253 1   11.214
      1 11.214
      1 11.214
14/08/2026 09:07:58.400 103   11.214
      89 11.214
      4 11.214
      10 11.214
      2 11.214
      101 11.214
14/08/2026 08:13:57.541 1   11.226
      1 11.226
      1 11.226
14/08/2026 08:13:48.294 2   11.226
      2 11.226
      2 11.226
14/08/2026 08:08:46.547 2   11.228
      2 11.228
      2 11.228
14/08/2026 08:08:19.632 1   11.228
      1 11.228
      1 11.228
14/08/2026 08:03:17.341 3   11.144
      3 11.144
      3 11.144
14/08/2026 08:03:14.792 500   11.144
      20 11.144
      480 11.144
      500 11.144
14/08/2026 08:03:03.683 2   11.228
      2 11.228
      2 11.228
14/08/2026 08:02:55.609 1   11.228
      1 11.228
      1 11.228
14/08/2026 08:02:42.758 1   11.228
      1 11.228
      1 11.228
14/08/2026 08:02:26.509 7   11.228
      7 11.228
      7 11.228
14/08/2026 08:02:13.509 2   11.228
      2 11.228
      2 11.228
14/08/2026 08:02:04.097 1   11.228
      1 11.228
      1 11.228
14/08/2026 08:01:47.674 3   11.144
      3 11.144
      3 11.144
14/08/2026 08:01:39.350 1   11.228
      1 11.228
      1 11.228
14/08/2026 08:01:24.745 44   11.228
      44 11.228
      44 11.228
14/08/2026 08:01:12.463 1   11.228
      1 11.228
      1 11.228
14/08/2026 08:00:26.092 1   11.23
      1 11.23
      1 11.23
14/08/2026 08:00:18.673 1   11.23
      1 11.23
      1 11.23
14/08/2026 08:00:13.110 28   11.23
      28 11.23
      28 11.23
14/08/2026 07:42:20.367 4   11.226
      4 11.226
      4 11.226
14/08/2026 07:33:44.983 125   11.224
      1 11.224
      125 11.224
      1 11.224
      13 11.224
      1 11.224
      4 11.224
      105 11.224
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