iShsVII-Core S&P 500 UCITS ETF

142

131

546.09

Date Time Volume Order Volume Price
16/07/2024 12:37:08.634 4   546.09
      4 546.09
      4 546.09
16/07/2024 12:36:06.813 4   546.19
      4 546.19
      4 546.19
16/07/2024 12:34:10.484 41   546.21
      41 546.21
      41 546.21
16/07/2024 12:33:52.322 1   546.17
      1 546.17
      1 546.17
16/07/2024 12:31:38.389 1   546.07
      1 546.07
      1 546.07
16/07/2024 12:27:17.175 2   546.11
      2 546.11
      2 546.11
16/07/2024 12:26:07.738 38   546.15
      38 546.15
      38 546.15
16/07/2024 12:24:15.835 1   546.05
      1 546.05
      1 546.05
16/07/2024 12:18:26.692 9   545.81
      9 545.81
      9 545.81
16/07/2024 12:16:37.790 2   545.89
      2 545.89
      2 545.89
16/07/2024 12:12:49.249 5   545.95
      5 545.95
      5 545.95
16/07/2024 12:10:46.353 30   545.95
      30 545.95
      30 545.95
16/07/2024 12:08:24.926 1   545.81
      1 545.81
      1 545.81
16/07/2024 12:07:28.532 9   545.83
      9 545.83
      9 545.83
16/07/2024 12:00:50.752 2   546.01
      2 546.01
      2 546.01
16/07/2024 11:57:58.500 37   545.85
      37 545.85
      37 545.85
16/07/2024 11:54:34.080 14   545.79
      14 545.79
      14 545.79
16/07/2024 11:53:55.755 1   545.73
      1 545.73
      1 545.73
16/07/2024 11:51:19.888 3   545.79
      3 545.79
      3 545.79
16/07/2024 11:50:38.390 2   545.79
      2 545.79
      2 545.79
16/07/2024 11:49:58.893 20   545.83
      20 545.83
      20 545.83
16/07/2024 11:43:39.830 1   545.69
      1 545.69
      1 545.69
16/07/2024 11:42:02.310 10   545.77
      10 545.77
      10 545.77
16/07/2024 11:41:14.868 18   545.73
      18 545.73
      18 545.73
16/07/2024 11:38:23.520 3   545.69
      3 545.69
      3 545.69
16/07/2024 11:35:50.702 9   545.69
      9 545.69
      9 545.69
16/07/2024 11:35:20.781 2   545.63
      2 545.63
      2 545.63
16/07/2024 11:33:45.771 1   545.65
      1 545.65
      1 545.65
16/07/2024 11:32:57.481 28   545.71
      28 545.71
      28 545.71
16/07/2024 11:30:56.177 1   545.59
      1 545.59
      1 545.59
16/07/2024 11:25:59.231 16   545.53
      16 545.53
      16 545.53
16/07/2024 11:25:17.786 6   545.61
      6 545.61
      6 545.61
16/07/2024 11:24:13.242 2   545.61
      2 545.61
      2 545.61
16/07/2024 11:23:49.651 6   545.55
      6 545.55
      6 545.55
16/07/2024 11:22:24.302 4   545.67
      4 545.67
      4 545.67
16/07/2024 11:21:22.327 15   545.71
      15 545.71
      15 545.71
16/07/2024 11:16:21.072 13   545.79
      13 545.79
      13 545.79
16/07/2024 11:15:10.034 18   545.65
      18 545.65
      18 545.65
16/07/2024 11:12:58.646 8   545.59
      8 545.59
      8 545.59
16/07/2024 11:10:44.962 5   545.31
      5 545.31
      5 545.31
16/07/2024 11:09:31.011 1   545.43
      1 545.43
      1 545.43
16/07/2024 11:08:01.515 5   545.49
      5 545.49
      5 545.49
16/07/2024 11:03:45.329 2   545.53
      2 545.53
      2 545.53
16/07/2024 11:01:13.788 3   545.93
      3 545.93
      3 545.93
16/07/2024 11:00:12.957 11   545.59
      11 545.59
      11 545.59
16/07/2024 10:59:31.435 1   545.71
      1 545.71
      1 545.71
16/07/2024 10:58:58.295 2   545.71
      2 545.71
      2 545.71
16/07/2024 10:55:07.123 11   545.51
      11 545.51
      11 545.51
16/07/2024 10:51:23.532 2   545.33
      2 545.33
      2 545.33
16/07/2024 10:50:55.436 11   545.27
      11 545.27
      11 545.27
16/07/2024 10:49:40.782 1   545.17
      1 545.17
      1 545.17
16/07/2024 10:45:01.546 18   545.17
      18 545.17
      18 545.17
16/07/2024 10:43:37.263 1   544.99
      1 544.99
      1 544.99
16/07/2024 10:38:30.770 4   545.00
      4 545.00
      4 545.00
16/07/2024 10:38:01.921 2   544.99
      2 544.99
      2 544.99
16/07/2024 10:33:23.103 4   545.01
      4 545.01
      4 545.01
16/07/2024 10:29:36.172 6   544.93
      6 544.93
      6 544.93
16/07/2024 10:28:57.505 3   544.95
      3 544.95
      3 544.95
16/07/2024 10:27:10.229 1   545.13
      1 545.13
      1 545.13
16/07/2024 10:23:00.373 9   545.01
      9 545.01
      9 545.01
16/07/2024 10:21:39.353 1   544.97
      1 544.97
      1 544.97
16/07/2024 10:19:05.737 23   544.73
      23 544.73
      23 544.73
16/07/2024 10:10:48.634 185   544.75
      185 544.75
      185 544.75
16/07/2024 10:10:26.175 10   544.79
      10 544.79
      10 544.79
16/07/2024 10:09:25.971 11   544.71
      11 544.71
      11 544.71
16/07/2024 10:08:43.424 10   544.75
      10 544.75
      10 544.75
16/07/2024 10:07:42.488 2   544.81
      2 544.81
      2 544.81
16/07/2024 10:06:20.080 10   544.91
      10 544.91
      10 544.91
16/07/2024 10:04:56.428 1   544.95
      1 544.95
      1 544.95
16/07/2024 09:59:27.211 2   545.21
      2 545.21
      2 545.21
16/07/2024 09:59:02.470 2   545.27
      2 545.27
      2 545.27
16/07/2024 09:57:03.903 1   545.35
      1 545.35
      1 545.35
16/07/2024 09:56:44.206 1   545.40
      1 545.40
      1 545.40
16/07/2024 09:55:07.917 18   545.49
      18 545.49
      18 545.49
16/07/2024 09:54:35.823 4   545.53
      4 545.53
      4 545.53
16/07/2024 09:53:53.805 3   545.53
      3 545.53
      3 545.53
16/07/2024 09:52:17.915 1   545.49
      1 545.49
      1 545.49
16/07/2024 09:51:11.217 2   545.41
      2 545.41
      2 545.41
16/07/2024 09:50:08.698 1   545.53
      1 545.53
      1 545.53
16/07/2024 09:49:52.486 11   545.55
      11 545.55
      11 545.55
16/07/2024 09:49:35.865 7   545.57
      7 545.57
      7 545.57
16/07/2024 09:48:45.260 40   545.67
      40 545.67
      40 545.67
16/07/2024 09:46:53.190 2   545.53
      2 545.53
      2 545.53
16/07/2024 09:40:32.764 30   545.79
      30 545.79
      30 545.79
16/07/2024 09:36:59.666 2   545.61
      2 545.61
      2 545.61
16/07/2024 09:35:45.409 28   545.65
      28 545.65
      28 545.65
16/07/2024 09:35:38.215 93   545.71
      93 545.71
      93 545.71
16/07/2024 09:35:01.902 40   545.69
      40 545.69
      40 545.69
16/07/2024 09:33:44.410 18   545.65
      18 545.65
      18 545.65
16/07/2024 09:31:36.407 1   545.85
      1 545.85
      1 545.85
16/07/2024 09:31:32.194 4   545.83
      4 545.83
      4 545.83
16/07/2024 09:30:22.078 7   545.83
      7 545.83
      7 545.83
16/07/2024 09:29:35.004 2   545.85
      2 545.85
      2 545.85
16/07/2024 09:28:23.835 125   545.80
      125 545.80
      125 545.80
16/07/2024 09:22:21.050 1   545.61
      1 545.61
      1 545.61
16/07/2024 09:22:08.216 92   545.65
      92 545.65
      92 545.65
16/07/2024 09:20:05.186 2   545.59
      2 545.59
      2 545.59
16/07/2024 09:17:51.350 17   545.55
      17 545.55
      17 545.55
16/07/2024 09:17:10.092 19   545.57
      19 545.57
      19 545.57
16/07/2024 09:14:18.119 3   545.51
      3 545.51
      3 545.51
16/07/2024 09:14:06.857 30   545.50
      30 545.50
      30 545.50
16/07/2024 09:13:38.615 1   545.58
      1 545.58
      1 545.58
16/07/2024 09:13:00.196 2   545.63
      2 545.63
      2 545.63
16/07/2024 09:11:59.006 9   545.75
      9 545.75
      9 545.75
16/07/2024 09:10:20.749 14   545.81
      14 545.81
      14 545.81
16/07/2024 09:09:43.838 10   545.79
      10 545.79
      10 545.79
16/07/2024 09:07:26.559 10   545.89
      10 545.89
      10 545.89
16/07/2024 09:07:04.871 1   545.89
      1 545.89
      1 545.89
16/07/2024 09:05:36.890 4   546.11
      4 546.11
      4 546.11
16/07/2024 09:04:12.326 2   546.05
      2 546.05
      2 546.05
16/07/2024 08:48:42.192 1   545.98
      1 545.98
      1 545.98
16/07/2024 08:43:06.065 3   546.42
      3 546.42
      3 546.42
16/07/2024 08:39:11.765 21   546.50
      21 546.50
      21 546.50
16/07/2024 08:36:27.159 3   546.48
      3 546.48
      3 546.48
16/07/2024 08:34:09.630 14   546.56
      14 546.56
      14 546.56
16/07/2024 08:31:44.724 1   546.59
      1 546.59
      1 546.59
16/07/2024 08:30:18.850 4   546.49
      4 546.49
      4 546.49
16/07/2024 08:29:55.154 9   546.51
      9 546.51
      9 546.51
16/07/2024 08:29:14.965 9   546.51
      9 546.51
      9 546.51
16/07/2024 08:26:57.573 8   546.58
      8 546.58
      8 546.58
16/07/2024 08:22:47.470 18   546.45
      18 546.45
      18 546.45
16/07/2024 08:21:14.911 1   546.31
      1 546.31
      1 546.31
16/07/2024 08:14:19.571 2   546.56
      2 546.56
      2 546.56
16/07/2024 08:14:15.394 2   546.37
      2 546.37
      2 546.37
16/07/2024 08:12:26.269 1   546.41
      1 546.41
      1 546.41
16/07/2024 08:11:53.416 16   546.60
      16 546.60
      16 546.60
16/07/2024 08:09:34.807 3   546.53
      3 546.53
      3 546.53
16/07/2024 08:09:12.934 4   546.52
      4 546.52
      4 546.52
16/07/2024 08:04:54.360 1   546.65
      1 546.65
      1 546.65
16/07/2024 08:00:52.125 9   546.76
      9 546.76
      9 546.76
16/07/2024 08:00:00.657 914   546.76
      1 546.76
      900 546.76
      1 546.76
      5 546.76
      2 546.76
      1 546.76
      3 546.76
      6 546.76
      4 546.76
      6 546.76
      896 546.76
      1 546.76
      1 546.76
      1 546.76
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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
8AM ‘til 10PM