iShares S&P 500 Energy Sector UCITS ETF USD (Acc)

168

158

12.978

Date Time Volume Order Volume Price
16/10/2026 21:44:23.213 31   12.978
      31 12.978
      31 12.978
16/10/2026 21:31:55.926 1   12.978
      1 12.978
      1 12.978
16/10/2026 21:26:56.703 1   12.788
      1 12.788
      1 12.788
16/10/2026 21:26:56.618 1   12.80
      1 12.80
      1 12.80
16/10/2026 21:08:56.950 10   12.978
      10 12.978
      10 12.978
16/10/2026 20:49:57.293 3   12.806
      3 12.806
      3 12.806
16/10/2026 20:49:54.365 1   12.978
      1 12.978
      1 12.978
16/10/2026 20:49:53.771 141   12.978
      141 12.978
      141 12.978
16/10/2026 20:40:29.756 1   12.978
      1 12.978
      1 12.978
16/10/2026 20:35:33.975 1   12.978
      1 12.978
      1 12.978
16/10/2026 20:31:06.259 1   12.976
      1 12.976
      1 12.976
16/10/2026 20:25:09.844 1   12.972
      1 12.972
      1 12.972
16/10/2026 20:09:41.662 1   12.786
      1 12.786
      1 12.786
16/10/2026 20:01:56.735 85   12.978
      85 12.978
      85 12.978
16/10/2026 19:47:07.329 15   12.978
      15 12.978
      15 12.978
16/10/2026 19:40:13.680 76   12.978
      76 12.978
      76 12.978
16/10/2026 19:40:13.606 1   12.978
      1 12.978
      1 12.978
16/10/2026 19:31:44.207 100   12.978
      100 12.978
      100 12.978
16/10/2026 19:27:57.350 1   12.79
      1 12.79
      1 12.79
16/10/2026 19:27:57.278 11   12.79
      11 12.79
      11 12.79
16/10/2026 19:12:49.189 3   12.96
      3 12.96
      3 12.96
16/10/2026 19:07:10.986 15   12.764
      15 12.764
      15 12.764
16/10/2026 18:58:59.541 11   12.768
      11 12.768
      11 12.768
16/10/2026 18:58:59.463 1   12.768
      1 12.768
      1 12.768
16/10/2026 18:51:11.101 4   12.966
      4 12.966
      4 12.966
16/10/2026 18:46:18.813 1   12.96
      1 12.96
      1 12.96
16/10/2026 18:46:18.772 5   12.96
      5 12.96
      5 12.96
16/10/2026 18:35:48.368 2   12.968
      2 12.968
      2 12.968
16/10/2026 18:34:22.088 200   12.956
      9 12.956
      191 12.956
      200 12.956
16/10/2026 18:10:03.609 4   12.738
      4 12.738
      4 12.738
16/10/2026 17:59:18.140 10   12.836
      10 12.836
      10 12.836
16/10/2026 17:59:18.071 100   12.836
      100 12.836
      50 12.836
      50 12.836
16/10/2026 17:38:42.279 1   12.786
      1 12.786
      1 12.786
16/10/2026 17:37:38.140 17   12.786
      17 12.786
      17 12.786
16/10/2026 17:29:57.256 3   12.728
      3 12.728
      3 12.728
16/10/2026 17:29:39.074 5   12.74
      5 12.74
      5 12.74
16/10/2026 17:09:51.628 9   12.734
      9 12.734
      9 12.734
16/10/2026 17:07:10.340 2   12.75
      2 12.75
      2 12.75
16/10/2026 17:06:37.312 500   12.74
      500 12.74
      500 12.74
16/10/2026 17:06:06.744 210   12.742
      210 12.742
      210 12.742
16/10/2026 16:54:06.889 1   12.74
      1 12.74
      1 12.74
16/10/2026 16:27:17.941 80   12.698
      80 12.698
      80 12.698
16/10/2026 16:24:30.817 4   12.706
      4 12.706
      4 12.706
16/10/2026 16:23:09.828 79   12.71
      79 12.71
      79 12.71
16/10/2026 16:21:47.924 19   12.716
      19 12.716
      19 12.716
16/10/2026 16:21:23.644 22   12.722
      22 12.722
      22 12.722
16/10/2026 16:11:44.091 3   12.74
      3 12.74
      3 12.74
16/10/2026 16:08:59.618 1   12.758
      1 12.758
      1 12.758
16/10/2026 16:08:58.873 2   12.758
      2 12.758
      2 12.758
16/10/2026 16:00:09.343 114   12.692
      114 12.692
      114 12.692
16/10/2026 16:00:01.098 50   12.68
      50 12.68
      50 12.68
16/10/2026 15:54:29.295 1 000   12.74
      1 000 12.74
      1 000 12.74
16/10/2026 15:48:50.455 20   12.76
      20 12.76
      20 12.76
16/10/2026 15:48:40.427 20   12.762
      20 12.762
      20 12.762
16/10/2026 15:43:20.692 78   12.744
      78 12.744
      78 12.744
16/10/2026 15:40:58.281 4   12.784
      4 12.784
      4 12.784
16/10/2026 15:36:45.389 1   12.774
      1 12.774
      1 12.774
16/10/2026 15:34:58.381 1   12.778
      1 12.778
      1 12.778
16/10/2026 15:34:57.586 78   12.778
      78 12.778
      78 12.778
16/10/2026 15:34:35.767 8   12.778
      8 12.778
      8 12.778
16/10/2026 15:30:56.853 1   12.766
      1 12.766
      1 12.766
16/10/2026 15:30:47.786 156   12.756
      156 12.756
      156 12.756
16/10/2026 15:18:11.088 30   12.738
      30 12.738
      30 12.738
16/10/2026 15:16:45.785 7   12.734
      7 12.734
      7 12.734
16/10/2026 14:50:47.766 600   12.70
      600 12.70
      600 12.70
16/10/2026 14:41:06.337 1   12.706
      1 12.706
      1 12.706
16/10/2026 14:31:35.234 28   12.68
      28 12.68
      28 12.68
16/10/2026 14:19:42.789 4   12.702
      4 12.702
      4 12.702
16/10/2026 14:01:53.865 7   12.694
      7 12.694
      7 12.694
16/10/2026 14:00:46.859 14   12.678
      14 12.678
      14 12.678
16/10/2026 13:59:03.629 10   12.696
      10 12.696
      10 12.696
16/10/2026 13:51:25.688 1   12.688
      1 12.688
      1 12.688
16/10/2026 13:51:24.338 3   12.692
      3 12.692
      3 12.692
16/10/2026 13:50:34.579 1   12.69
      1 12.69
      1 12.69
16/10/2026 13:50:32.563 3   12.69
      3 12.69
      3 12.69
16/10/2026 13:39:08.475 50   12.664
      50 12.664
      50 12.664
16/10/2026 13:34:25.194 169   12.682
      169 12.682
      169 12.682
16/10/2026 13:29:05.711 24   12.672
      24 12.672
      24 12.672
16/10/2026 13:29:00.393 4   12.672
      4 12.672
      4 12.672
16/10/2026 13:26:01.049 300   12.664
      300 12.664
      300 12.664
16/10/2026 13:25:17.923 8   12.664
      8 12.664
      8 12.664
16/10/2026 13:16:51.503 420   12.658
      420 12.658
      420 12.658
16/10/2026 13:14:37.502 2 700   12.656
      2 700 12.656
      2 700 12.656
16/10/2026 13:07:17.174 80   12.654
      80 12.654
      80 12.654
16/10/2026 13:06:22.555 1   12.656
      1 12.656
      1 12.656
16/10/2026 13:02:20.156 2   12.64
      2 12.64
      2 12.64
16/10/2026 12:58:10.831 150   12.644
      150 12.644
      150 12.644
16/10/2026 12:36:24.902 1   12.626
      1 12.626
      1 12.626
16/10/2026 12:36:24.075 7   12.626
      7 12.626
      7 12.626
16/10/2026 12:34:54.470 1   12.63
      1 12.63
      1 12.63
16/10/2026 12:34:53.517 15   12.63
      15 12.63
      15 12.63
16/10/2026 12:29:18.002 1 251   12.614
      1 251 12.614
      1 251 12.614
16/10/2026 12:22:04.662 134   12.616
      134 12.616
      134 12.616
16/10/2026 11:34:42.767 250   12.594
      250 12.594
      250 12.594
16/10/2026 11:23:41.704 1   12.604
      1 12.604
      1 12.604
16/10/2026 11:23:37.401 3   12.604
      3 12.604
      3 12.604
16/10/2026 11:11:00.906 4   12.608
      4 12.608
      4 12.608
16/10/2026 11:10:12.944 4   12.608
      4 12.608
      4 12.608
16/10/2026 11:05:24.093 3   12.60
      3 12.60
      3 12.60
16/10/2026 11:04:57.556 199   12.614
      199 12.614
      199 12.614
16/10/2026 11:01:51.455 8   12.62
      8 12.62
      8 12.62
16/10/2026 11:00:17.822 1 050   12.612
      1 050 12.612
      1 050 12.612
16/10/2026 10:57:59.501 52   12.618
      52 12.618
      52 12.618
16/10/2026 10:48:01.470 1   12.624
      1 12.624
      1 12.624
16/10/2026 10:46:00.695 1   12.624
      1 12.624
      1 12.624
16/10/2026 10:45:59.889 15   12.624
      15 12.624
      15 12.624
16/10/2026 10:28:55.205 20   12.622
      20 12.622
      20 12.622
16/10/2026 10:24:20.797 200   12.626
      200 12.626
      200 12.626
16/10/2026 10:09:40.423 85   12.622
      85 12.622
      85 12.622
16/10/2026 10:06:59.014 4   12.608
      4 12.608
      4 12.608
16/10/2026 09:43:42.061 12   12.624
      12 12.624
      12 12.624
16/10/2026 09:39:23.118 77   12.606
      77 12.606
      77 12.606
16/10/2026 09:30:23.714 5   12.618
      5 12.618
      5 12.618
16/10/2026 09:30:23.447 1   12.602
      1 12.602
      1 12.602
16/10/2026 09:30:08.032 1   12.614
      1 12.614
      1 12.614
16/10/2026 09:30:05.843 4   12.612
      4 12.612
      4 12.612
16/10/2026 09:27:53.133 700   12.612
      700 12.612
      700 12.612
16/10/2026 09:27:47.915 3 300   12.61
      3 300 12.61
      3 300 12.61
16/10/2026 09:27:21.611 8   12.608
      8 12.608
      8 12.608
16/10/2026 09:14:04.828 1   12.618
      1 12.618
      1 12.618
16/10/2026 09:10:46.025 2   12.61
      2 12.61
      2 12.61
16/10/2026 09:06:41.669 9   12.618
      4 12.618
      9 12.618
      5 12.618
16/10/2026 08:56:21.449 8   12.68
      8 12.68
      8 12.68
16/10/2026 08:53:01.085 1   12.582
      1 12.582
      1 12.582
16/10/2026 08:32:10.382 1   12.68
      1 12.68
      1 12.68
16/10/2026 08:14:24.012 3   12.592
      3 12.592
      3 12.592
16/10/2026 08:13:59.346 1   12.688
      1 12.688
      1 12.688
16/10/2026 08:13:08.513 6   12.688
      6 12.688
      6 12.688
16/10/2026 08:12:42.812 3   12.688
      3 12.688
      3 12.688
16/10/2026 08:12:07.394 2   12.688
      2 12.688
      2 12.688
16/10/2026 08:10:21.358 1   12.688
      1 12.688
      1 12.688
16/10/2026 08:09:54.542 150   12.688
      150 12.688
      150 12.688
16/10/2026 08:09:06.421 1   12.688
      1 12.688
      1 12.688
16/10/2026 08:08:12.384 1   12.688
      1 12.688
      1 12.688
16/10/2026 08:05:20.110 1   12.688
      1 12.688
      1 12.688
16/10/2026 08:04:59.584 1   12.688
      1 12.688
      1 12.688
16/10/2026 08:04:24.200 3   12.596
      3 12.596
      3 12.596
16/10/2026 08:04:12.506 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:04:04.603 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:03:58.654 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:03:56.759 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:03:52.623 2   12.692
      2 12.692
      2 12.692
16/10/2026 08:03:40.524 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:01:54.292 4   12.596
      4 12.596
      4 12.596
16/10/2026 08:01:45.546 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:01:24.630 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:01:23.656 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:01:10.570 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:00:56.040 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:00:55.967 4   12.596
      4 12.596
      4 12.596
16/10/2026 08:00:39.013 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:00:32.882 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:00:29.352 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:00:24.108 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:00:21.379 1   12.692
      1 12.692
      1 12.692
16/10/2026 08:00:14.689 21   12.692
      21 12.692
      21 12.692
16/10/2026 08:00:12.073 3   12.692
      3 12.692
      3 12.692
16/10/2026 07:34:00.981 1 013   12.58
      3 12.58
      1 12.58
      831 12.58
      1 000 12.58
      10 12.58
      4 12.58
      1 12.58
      57 12.58
      119 12.58
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