iShs Core S&P 500 UC.ETF USDD

647

520

45.2099

       

Date Time Volume Order Volume Price
09/04/2025 15:43:43.575 10   45.2099
      10 45.2099
      10 45.2099
09/04/2025 15:43:09.975 22   45.2739
      22 45.2739
      22 45.2739
09/04/2025 15:41:33.267 55   45.3819
      55 45.3819
      55 45.3819
09/04/2025 15:40:11.382 56   45.2069
      56 45.2069
      56 45.2069
09/04/2025 15:39:53.846 2   45.0511
      2 45.0511
      2 45.0511
09/04/2025 15:39:45.401 67   45.1129
      67 45.1129
      67 45.1129
09/04/2025 15:39:29.777 2   45.1169
      2 45.1169
      2 45.1169
09/04/2025 15:39:04.204 1   45.1039
      1 45.1039
      1 45.1039
09/04/2025 15:38:48.807 51   44.90
      51 44.90
      51 44.90
09/04/2025 15:38:20.760 1   44.7339
      1 44.7339
      1 44.7339
09/04/2025 15:38:15.208 10   44.7289
      10 44.7289
      10 44.7289
09/04/2025 15:38:12.514 3   44.6211
      3 44.6211
      3 44.6211
09/04/2025 15:38:05.869 6   44.6919
      6 44.6919
      6 44.6919
09/04/2025 15:37:57.884 11   44.6889
      11 44.6889
      11 44.6889
09/04/2025 15:36:44.804 2   44.6791
      2 44.6791
      2 44.6791
09/04/2025 15:35:37.520 1   44.8679
      1 44.8679
      1 44.8679
09/04/2025 15:34:44.793 500   44.8349
      500 44.8349
      500 44.8349
09/04/2025 15:34:11.373 6   44.8181
      6 44.8181
      6 44.8181
09/04/2025 15:32:54.464 68   44.8959
      68 44.8959
      68 44.8959
09/04/2025 15:32:06.741 3   44.8279
      3 44.8279
      3 44.8279
09/04/2025 15:31:11.646 68   44.6259
      68 44.6259
      68 44.6259
09/04/2025 15:27:42.988 3   44.4921
      3 44.4921
      3 44.4921
09/04/2025 15:27:13.690 2   44.5939
      2 44.5939
      2 44.5939
09/04/2025 15:26:24.741 80   44.5509
      80 44.5509
      80 44.5509
09/04/2025 15:25:26.355 1   44.5829
      1 44.5829
      1 44.5829
09/04/2025 15:21:52.085 25   44.6909
      25 44.6909
      25 44.6909
09/04/2025 15:19:25.195 200   44.6321
      200 44.6321
      200 44.6321
09/04/2025 15:17:43.938 5   44.6859
      5 44.6859
      5 44.6859
09/04/2025 15:12:11.131 5   44.6079
      5 44.6079
      5 44.6079
09/04/2025 15:10:13.107 10   44.5011
      10 44.5011
      10 44.5011
09/04/2025 15:10:08.241 23   44.5759
      23 44.5759
      23 44.5759
09/04/2025 15:07:08.809 1   44.7121
      1 44.7121
      1 44.7121
09/04/2025 15:06:13.585 3   44.6411
      3 44.6411
      3 44.6411
09/04/2025 15:06:05.631 5   44.6999
      5 44.6999
      5 44.6999
09/04/2025 15:05:51.533 4   44.7019
      4 44.7019
      4 44.7019
09/04/2025 15:03:55.846 1   44.4301
      1 44.4301
      1 44.4301
09/04/2025 15:00:13.594 1   44.5131
      1 44.5131
      1 44.5131
09/04/2025 14:59:41.443 5   44.4089
      5 44.4089
      5 44.4089
09/04/2025 14:57:13.181 1   44.4449
      1 44.4449
      1 44.4449
09/04/2025 14:54:59.445 70   44.3801
      70 44.3801
      70 44.3801
09/04/2025 14:54:53.382 120   44.3281
      120 44.3281
      120 44.3281
09/04/2025 14:54:31.843 12   44.3899
      12 44.3899
      12 44.3899
09/04/2025 14:53:36.691 5   44.3979
      5 44.3979
      5 44.3979
09/04/2025 14:52:42.922 3   44.3591
      3 44.3591
      3 44.3591
09/04/2025 14:52:19.436 6   44.4039
      6 44.4039
      6 44.4039
09/04/2025 14:49:15.795 91   44.2489
      91 44.2489
      91 44.2489
09/04/2025 14:47:47.810 10   44.1619
      10 44.1619
      10 44.1619
09/04/2025 14:46:40.553 3   44.1759
      3 44.1759
      3 44.1759
09/04/2025 14:46:03.687 1 474   44.1191
      1 474 44.1191
      1 474 44.1191
09/04/2025 14:45:47.884 1   44.1749
      1 44.1749
      1 44.1749
09/04/2025 14:45:28.640 103   44.1749
      103 44.1749
      103 44.1749
09/04/2025 14:45:05.747 36   44.1539
      36 44.1539
      36 44.1539
09/04/2025 14:44:12.956 3   44.0571
      3 44.0571
      3 44.0571
09/04/2025 14:43:46.561 3   44.1009
      3 44.1009
      3 44.1009
09/04/2025 14:43:37.578 3   44.0401
      3 44.0401
      3 44.0401
09/04/2025 14:43:18.838 2   44.0919
      2 44.0919
      2 44.0919
09/04/2025 14:43:17.939 1   44.0051
      1 44.0051
      1 44.0051
09/04/2025 14:43:12.200 11   44.0839
      11 44.0839
      11 44.0839
09/04/2025 14:42:59.194 30   44.0101
      30 44.0101
      30 44.0101
09/04/2025 14:42:49.525 2   44.0949
      2 44.0949
      2 44.0949
09/04/2025 14:42:44.595 1   44.1059
      1 44.1059
      1 44.1059
09/04/2025 14:41:42.643 14   43.9869
      14 43.9869
      14 43.9869
09/04/2025 14:41:05.091 34   43.9519
      34 43.9519
      34 43.9519
09/04/2025 14:39:55.634 50   43.9169
      50 43.9169
      50 43.9169
09/04/2025 14:39:50.694 23   43.8999
      23 43.8999
      23 43.8999
09/04/2025 14:39:41.969 30   43.9099
      30 43.9099
      30 43.9099
09/04/2025 14:38:45.112 60   43.8539
      60 43.8539
      60 43.8539
09/04/2025 14:38:34.916 7   43.8409
      7 43.8409
      7 43.8409
09/04/2025 14:38:12.756 3   43.8141
      3 43.8141
      3 43.8141
09/04/2025 14:38:05.200 1   43.8869
      1 43.8869
      1 43.8869
09/04/2025 14:37:25.981 2   43.9099
      2 43.9099
      2 43.9099
09/04/2025 14:37:23.998 318   43.9059
      318 43.9059
      318 43.9059
09/04/2025 14:36:30.454 63   43.8751
      63 43.8751
      63 43.8751
09/04/2025 14:36:02.524 13   43.8381
      13 43.8381
      13 43.8381
09/04/2025 14:35:23.045 2   43.9149
      2 43.9149
      2 43.9149
09/04/2025 14:35:19.608 24   43.90
      24 43.90
      24 43.90
09/04/2025 14:31:33.691 1   43.9759
      1 43.9759
      1 43.9759
09/04/2025 14:30:58.737 16   43.9111
      16 43.9111
      16 43.9111
09/04/2025 14:30:22.850 12   43.9849
      12 43.9849
      12 43.9849
09/04/2025 14:30:16.808 3   43.9829
      3 43.9829
      3 43.9829
09/04/2025 14:29:29.942 10   44.0129
      10 44.0129
      10 44.0129
09/04/2025 14:29:22.474 1   43.9571
      1 43.9571
      1 43.9571
09/04/2025 14:28:04.336 2   43.9899
      2 43.9899
      2 43.9899
09/04/2025 14:26:29.714 2   43.9879
      2 43.9879
      2 43.9879
09/04/2025 14:26:08.543 1 153   43.9211
      1 153 43.9211
      1 153 43.9211
09/04/2025 14:24:23.249 25   43.9879
      25 43.9879
      25 43.9879
09/04/2025 14:24:10.136 160   44.00
      160 44.00
      160 44.00
09/04/2025 14:23:13.523 98   44.00
      80 44.00
      98 44.00
      18 44.00
09/04/2025 14:20:12.591 3   44.1241
      3 44.1241
      3 44.1241
09/04/2025 14:19:51.703 2   44.1779
      2 44.1779
      2 44.1779
09/04/2025 14:17:42.961 1   44.2149
      1 44.2149
      1 44.2149
09/04/2025 14:17:10.102 50   44.1969
      50 44.1969
      50 44.1969
09/04/2025 14:17:01.759 7   44.1949
      7 44.1949
      7 44.1949
09/04/2025 14:15:59.467 40   44.1559
      40 44.1559
      40 44.1559
09/04/2025 14:15:47.404 22   44.1759
      22 44.1759
      22 44.1759
09/04/2025 14:14:57.745 2 380   44.1601
      2 380 44.1601
      2 380 44.1601
09/04/2025 14:14:56.939 5   44.2179
      5 44.2179
      5 44.2179
09/04/2025 14:10:46.204 7   44.1809
      7 44.1809
      7 44.1809
09/04/2025 14:10:45.099 2   44.1809
      2 44.1809
      2 44.1809
09/04/2025 14:10:06.290 130   44.1869
      130 44.1869
      130 44.1869
09/04/2025 14:08:43.681 3   44.1511
      3 44.1511
      3 44.1511
09/04/2025 14:08:29.264 1   44.2399
      1 44.2399
      1 44.2399
09/04/2025 14:05:52.496 800   44.0691
      800 44.0691
      800 44.0691
09/04/2025 14:05:09.820 100   44.2129
      100 44.2129
      100 44.2129
09/04/2025 14:02:44.088 2   44.1909
      2 44.1909
      2 44.1909
09/04/2025 13:57:38.380 1   44.2049
      1 44.2049
      1 44.2049
09/04/2025 13:56:32.132 12   44.2179
      12 44.2179
      12 44.2179
09/04/2025 13:56:13.278 3   44.2309
      3 44.2309
      3 44.2309
09/04/2025 13:55:43.400 3   44.1311
      3 44.1311
      3 44.1311
09/04/2025 13:55:36.515 1   44.2359
      1 44.2359
      1 44.2359
09/04/2025 13:54:30.257 5   44.1789
      5 44.1789
      5 44.1789
09/04/2025 13:54:25.440 618   44.1699
      618 44.1699
      618 44.1699
09/04/2025 13:50:42.363 5   44.2909
      5 44.2909
      5 44.2909
09/04/2025 13:44:20.762 45   43.98
      45 43.98
      45 43.98
09/04/2025 13:43:34.420 150   44.0371
      150 44.0371
      150 44.0371
09/04/2025 13:43:05.603 3   44.0749
      3 44.0749
      3 44.0749
09/04/2025 13:43:05.083 3   44.0589
      3 44.0589
      3 44.0589
09/04/2025 13:42:47.883 9   44.00
      9 44.00
      9 44.00
09/04/2025 13:42:31.513 20   44.01
      20 44.01
      20 44.01
09/04/2025 13:42:19.414 2   44.0429
      2 44.0429
      2 44.0429
09/04/2025 13:39:13.090 3   44.1001
      3 44.1001
      3 44.1001
09/04/2025 13:39:02.721 114   44.1459
      114 44.1459
      114 44.1459
09/04/2025 13:36:33.683 234   44.14
      234 44.14
      234 44.14
09/04/2025 13:34:18.630 23   44.2379
      23 44.2379
      23 44.2379
09/04/2025 13:33:36.662 125   44.1321
      125 44.1321
      125 44.1321
09/04/2025 13:32:51.621 2   44.2179
      2 44.2179
      2 44.2179
09/04/2025 13:32:25.664 3   44.2659
      3 44.2659
      3 44.2659
09/04/2025 13:31:46.897 12   44.3071
      12 44.3071
      12 44.3071
09/04/2025 13:31:37.786 42   44.4269
      42 44.4269
      42 44.4269
09/04/2025 13:30:35.022 50   44.38
      50 44.38
      50 44.38
09/04/2025 13:29:56.112 80   44.4209
      80 44.4209
      80 44.4209
09/04/2025 13:29:49.375 1   44.4289
      1 44.4289
      1 44.4289
09/04/2025 13:29:14.793 5   44.4589
      5 44.4589
      5 44.4589
09/04/2025 13:27:57.520 1   44.4499
      1 44.4499
      1 44.4499
09/04/2025 13:24:12.766 1   44.4139
      1 44.4139
      1 44.4139
09/04/2025 13:23:55.519 3   44.3001
      3 44.3001
      3 44.3001
09/04/2025 13:21:13.324 3   44.3871
      3 44.3871
      3 44.3871
09/04/2025 13:20:45.743 2   44.4769
      2 44.4769
      2 44.4769
09/04/2025 13:17:49.040 7   44.4319
      7 44.4319
      7 44.4319
09/04/2025 13:16:02.277 2   44.5169
      2 44.5169
      2 44.5169
09/04/2025 13:14:37.230 10   44.4089
      10 44.4089
      10 44.4089
09/04/2025 13:13:34.656 23   44.3569
      23 44.3569
      23 44.3569
09/04/2025 13:10:52.165 60   44.236
      60 44.236
      60 44.236
09/04/2025 13:10:15.200 3   44.2462
      3 44.2462
      3 44.2462
09/04/2025 13:08:43.309 3   44.1551
      3 44.1551
      3 44.1551
09/04/2025 13:08:24.489 2   44.3089
      2 44.3089
      2 44.3089
09/04/2025 13:08:18.383 100   44.2491
      100 44.2491
      100 44.2491
09/04/2025 13:06:07.886 3   44.3159
      3 44.3159
      3 44.3159
09/04/2025 13:05:55.864 5   44.2949
      5 44.2949
      5 44.2949
09/04/2025 13:05:46.382 45   44.2679
      45 44.2679
      45 44.2679
09/04/2025 13:04:10.246 234   44.3069
      234 44.3069
      234 44.3069
09/04/2025 13:00:18.710 218   44.1351
      149 44.1351
      34 44.1351
      218 44.1351
      10 44.1351
      25 44.1351
09/04/2025 12:59:48.357 2   45.0929
      2 45.0929
      2 45.0929
09/04/2025 12:59:33.739 12   45.1039
      12 45.1039
      12 45.1039
09/04/2025 12:58:44.156 3   45.0291
      3 45.0291
      3 45.0291
09/04/2025 12:58:38.306 11   45.1449
      11 45.1449
      11 45.1449
09/04/2025 12:58:34.869 5   45.1529
      5 45.1529
      5 45.1529
09/04/2025 12:58:23.319 11   45.1159
      11 45.1159
      11 45.1159
09/04/2025 12:57:51.953 1   45.1689
      1 45.1689
      1 45.1689
09/04/2025 12:56:58.959 23   45.0379
      23 45.0379
      23 45.0379
09/04/2025 12:56:44.342 2   45.0439
      2 45.0439
      2 45.0439
09/04/2025 12:55:12.906 3   44.9371
      3 44.9371
      3 44.9371
09/04/2025 12:54:44.750 4   45.0169
      4 45.0169
      4 45.0169
09/04/2025 12:50:35.381 2   44.9629
      2 44.9629
      2 44.9629
09/04/2025 12:49:00.288 4   44.8869
      4 44.8869
      4 44.8869
09/04/2025 12:46:27.140 3   44.7609
      3 44.7609
      3 44.7609
09/04/2025 12:45:55.001 6   44.8019
      6 44.8019
      6 44.8019
09/04/2025 12:45:38.858 12   44.7769
      12 44.7769
      12 44.7769
09/04/2025 12:39:56.734 22   44.7179
      22 44.7179
      22 44.7179
09/04/2025 12:39:28.861 12   44.6889
      12 44.6889
      12 44.6889
09/04/2025 12:39:09.138 1 500   44.6381
      1 500 44.6381
      1 500 44.6381
09/04/2025 12:35:43.525 3   44.5881
      3 44.5881
      3 44.5881
09/04/2025 12:35:12.540 5   44.6609
      5 44.6609
      5 44.6609
09/04/2025 12:33:32.314 12   44.6799
      12 44.6799
      12 44.6799
09/04/2025 12:33:12.359 50   44.6051
      50 44.6051
      50 44.6051
09/04/2025 12:33:08.825 2   44.6171
      2 44.6171
      2 44.6171
09/04/2025 12:31:25.023 20   44.6591
      20 44.6591
      20 44.6591
09/04/2025 12:31:20.975 2   44.7129
      2 44.7129
      2 44.7129
09/04/2025 12:31:01.809 4   44.7079
      4 44.7079
      4 44.7079
09/04/2025 12:29:19.289 2   44.7219
      2 44.7219
      2 44.7219
09/04/2025 12:28:42.175 50   44.7439
      50 44.7439
      50 44.7439
09/04/2025 12:28:13.133 3   44.7689
      3 44.7689
      3 44.7689
09/04/2025 12:26:49.296 12   44.7079
      12 44.7079
      12 44.7079
09/04/2025 12:26:43.256 3   44.6471
      3 44.6471
      3 44.6471
09/04/2025 12:26:21.735 2   44.6809
      2 44.6809
      2 44.6809
09/04/2025 12:23:47.740 600   44.5991
      600 44.5991
      600 44.5991
09/04/2025 12:22:18.206 4   44.6989
      4 44.6989
      4 44.6989
09/04/2025 12:22:15.890 3   44.7009
      3 44.7009
      3 44.7009
09/04/2025 12:22:08.711 3   44.7089
      3 44.7089
      3 44.7089
09/04/2025 12:22:00.401 20   44.7089
      20 44.7089
      20 44.7089
09/04/2025 12:21:41.590 16   44.6201
      16 44.6201
      16 44.6201
09/04/2025 12:21:06.672 30   44.6689
      30 44.6689
      30 44.6689
09/04/2025 12:18:43.509 3   44.7769
      3 44.7769
      3 44.7769
09/04/2025 12:16:28.068 13   44.7539
      13 44.7539
      13 44.7539
09/04/2025 12:15:43.903 7   44.7471
      7 44.7471
      7 44.7471
09/04/2025 12:15:13.772 10   44.7801
      10 44.7801
      10 44.7801
09/04/2025 12:14:40.424 40   44.80
      40 44.80
      40 44.80
09/04/2025 12:11:28.551 1   44.6871
      1 44.6871
      1 44.6871
09/04/2025 12:10:43.969 157   44.7349
      157 44.7349
      157 44.7349
09/04/2025 12:10:23.058 4   44.7281
      4 44.7281
      4 44.7281
09/04/2025 12:09:42.986 3   44.7291
      3 44.7291
      3 44.7291
09/04/2025 12:09:17.315 1   44.7409
      1 44.7409
      1 44.7409
09/04/2025 12:09:11.273 2   44.7419
      2 44.7419
      2 44.7419
09/04/2025 12:07:58.625 4   44.7071
      4 44.7071
      4 44.7071
09/04/2025 12:07:56.714 11   44.7409
      11 44.7409
      11 44.7409
09/04/2025 12:06:41.630 105   44.6871
      105 44.6871
      105 44.6871
09/04/2025 12:05:56.043 100   44.6769
      100 44.6769
      100 44.6769
09/04/2025 12:04:55.173 14   44.7469
      14 44.7469
      14 44.7469
09/04/2025 12:02:17.482 100   44.80
      100 44.80
      100 44.80
09/04/2025 12:02:04.159 1   44.8409
      1 44.8409
      1 44.8409
09/04/2025 12:02:03.150 5   44.8369
      5 44.8369
      5 44.8369
09/04/2025 12:00:57.155 50   44.8509
      50 44.8509
      50 44.8509
09/04/2025 11:59:43.156 3   44.8131
      3 44.8131
      3 44.8131
09/04/2025 11:59:32.792 5   44.8419
      5 44.8419
      5 44.8419
09/04/2025 11:59:20.895 1   44.8509
      1 44.8509
      1 44.8509
09/04/2025 11:57:58.183 133   44.8299
      133 44.8299
      133 44.8299
09/04/2025 11:56:01.259 221   44.8759
      221 44.8759
      221 44.8759
09/04/2025 11:52:58.643 100   44.80
      100 44.80
      100 44.80
09/04/2025 11:51:54.388 12   44.8489
      12 44.8489
      12 44.8489
09/04/2025 11:51:46.431 5   44.8429
      5 44.8429
      5 44.8429
09/04/2025 11:51:01.711 1   44.8029
      1 44.8029
      1 44.8029
09/04/2025 11:49:53.003 12   44.81
      12 44.81
      12 44.81
09/04/2025 11:49:36.776 4   44.85
      4 44.85
      4 44.85
09/04/2025 11:48:57.352 1   44.8459
      1 44.8459
      1 44.8459
09/04/2025 11:45:18.378 3   44.8981
      3 44.8981
      3 44.8981
09/04/2025 11:45:06.419 1   44.9281
      1 44.9281
      1 44.9281
09/04/2025 11:44:17.873 3   44.9429
      3 44.9429
      3 44.9429
09/04/2025 11:41:42.074 38   44.9879
      38 44.9879
      38 44.9879
09/04/2025 11:40:19.482 23   44.9899
      23 44.9899
      23 44.9899
09/04/2025 11:39:27.777 2   44.9719
      2 44.9719
      2 44.9719
09/04/2025 11:39:20.584 155   44.9301
      155 44.9301
      155 44.9301
09/04/2025 11:37:19.305 5   45.0481
      5 45.0481
      5 45.0481
09/04/2025 11:35:21.150 9   45.00
      9 45.00
      9 45.00
09/04/2025 11:34:43.511 3   45.0311
      3 45.0311
      3 45.0311
09/04/2025 11:34:18.230 3   45.0589
      3 45.0589
      3 45.0589
09/04/2025 11:34:05.803 12   45.1079
      12 45.1079
      12 45.1079
09/04/2025 11:33:07.122 1   45.0801
      1 45.0801
      1 45.0801
09/04/2025 11:32:17.725 5   45.1039
      5 45.1039
      5 45.1039
09/04/2025 11:31:07.163 13   45.1101
      13 45.1101
      13 45.1101
09/04/2025 11:30:40.068 1   45.1689
      1 45.1689
      1 45.1689
09/04/2025 11:28:18.001 2   45.1079
      2 45.1079
      2 45.1079
09/04/2025 11:26:14.781 15   45.0151
      15 45.0151
      15 45.0151
09/04/2025 11:25:19.091 1   45.0511
      1 45.0511
      1 45.0511
09/04/2025 11:19:38.973 8   45.0931
      8 45.0931
      8 45.0931
09/04/2025 11:19:12.769 180   45.0851
      180 45.0851
      180 45.0851
09/04/2025 11:18:48.096 6   45.0979
      6 45.0979
      6 45.0979
09/04/2025 11:15:55.701 15   45.1689
      15 45.1689
      15 45.1689
09/04/2025 11:14:06.086 100   45.1101
      100 45.1101
      100 45.1101
09/04/2025 11:12:19.366 4   45.1581
      4 45.1581
      4 45.1581
09/04/2025 11:11:50.466 12   45.2459
      12 45.2459
      12 45.2459
09/04/2025 11:11:00.797 1   45.2089
      1 45.2089
      1 45.2089
09/04/2025 11:10:43.345 3   45.1531
      3 45.1531
      3 45.1531
09/04/2025 11:10:34.777 2   45.1279
      2 45.1279
      2 45.1279
09/04/2025 11:10:16.646 1   45.1299
      1 45.1299
      1 45.1299
09/04/2025 11:08:59.509 52   45.0869
      52 45.0869
      52 45.0869
09/04/2025 11:07:51.479 3   45.1209
      3 45.1209
      3 45.1209
09/04/2025 11:07:41.546 12   45.1329
      12 45.1329
      12 45.1329
09/04/2025 11:05:15.765 700   45.1119
      700 45.1119
      700 45.1119
09/04/2025 11:01:17.678 25   45.15
      25 45.15
      25 45.15
09/04/2025 10:58:44.805 21   45.1489
      21 45.1489
      21 45.1489
09/04/2025 10:57:37.285 3   45.1289
      3 45.1289
      3 45.1289
09/04/2025 10:56:38.412 3   45.0939
      3 45.0939
      3 45.0939
09/04/2025 10:56:08.819 7   45.0559
      7 45.0559
      7 45.0559
09/04/2025 10:53:13.925 1   45.0019
      1 45.0019
      1 45.0019
09/04/2025 10:53:02.150 8   44.9651
      8 44.9651
      8 44.9651
09/04/2025 10:52:50.059 2   45.0109
      2 45.0109
      2 45.0109
09/04/2025 10:51:02.242 14   44.9729
      14 44.9729
      14 44.9729
09/04/2025 10:50:23.583 2   44.9649
      2 44.9649
      2 44.9649
09/04/2025 10:49:42.816 3   44.9671
      3 44.9671
      3 44.9671
09/04/2025 10:49:36.374 2   45.0299
      2 45.0299
      2 45.0299
09/04/2025 10:48:48.733 30   45.0089
      30 45.0089
      30 45.0089
09/04/2025 10:46:58.363 61   44.95
      61 44.95
      61 44.95
09/04/2025 10:46:49.190 5   44.9649
      5 44.9649
      5 44.9649
09/04/2025 10:44:45.141 40   45.0019
      40 45.0019
      40 45.0019
09/04/2025 10:41:50.813 110   45.0489
      110 45.0489
      110 45.0489
09/04/2025 10:40:56.205 2   44.9149
      2 44.9149
      2 44.9149
09/04/2025 10:40:50.069 1   44.9429
      1 44.9429
      1 44.9429
09/04/2025 10:40:14.366 35   44.8989
      35 44.8989
      35 44.8989
09/04/2025 10:40:05.117 110   44.9349
      110 44.9349
      110 44.9349
09/04/2025 10:39:58.028 10   44.90
      10 44.90
      10 44.90
09/04/2025 10:38:44.787 1   44.9239
      1 44.9239
      1 44.9239
09/04/2025 10:38:36.878 23   44.9219
      23 44.9219
      23 44.9219
09/04/2025 10:38:23.322 100   44.9539
      100 44.9539
      100 44.9539
09/04/2025 10:37:09.395 10   44.8549
      10 44.8549
      10 44.8549
09/04/2025 10:35:54.417 6   44.7651
      6 44.7651
      6 44.7651
09/04/2025 10:35:06.474 34   44.7459
      34 44.7459
      34 44.7459
09/04/2025 10:34:52.883 3   44.7579
      3 44.7579
      3 44.7579
09/04/2025 10:34:46.309 297   44.6671
      297 44.6671
      297 44.6671
09/04/2025 10:33:39.910 220   44.6699
      220 44.6699
      220 44.6699
09/04/2025 10:31:31.665 120   44.7711
      120 44.7711
      120 44.7711
09/04/2025 10:28:36.947 2   44.9829
      2 44.9829
      2 44.9829
09/04/2025 10:28:17.087 10   44.9969
      10 44.9969
      10 44.9969
09/04/2025 10:28:01.782 2 870   45.0071
      2 870 45.0071
      2 870 45.0071
09/04/2025 10:26:37.508 50   45.0811
      50 45.0811
      50 45.0811
09/04/2025 10:25:48.460 111   45.1299
      111 45.1299
      111 45.1299
09/04/2025 10:25:12.768 3   45.0471
      3 45.0471
      3 45.0471
09/04/2025 10:25:03.599 56   45.0629
      56 45.0629
      56 45.0629
09/04/2025 10:22:25.727 14   45.0629
      14 45.0629
      14 45.0629
09/04/2025 10:22:11.917 25   45.0889
      25 45.0889
      25 45.0889
09/04/2025 10:21:43.639 2   45.0569
      2 45.0569
      2 45.0569
09/04/2025 10:18:52.847 200   45.0021
      200 45.0021
      200 45.0021
09/04/2025 10:18:03.468 2   45.0329
      2 45.0329
      2 45.0329
09/04/2025 10:14:16.582 110   44.9189
      110 44.9189
      110 44.9189
09/04/2025 10:11:27.911 34   45.0161
      34 45.0161
      34 45.0161
09/04/2025 10:10:56.750 1   45.0319
      1 45.0319
      1 45.0319
09/04/2025 10:10:50.574 111   45.0209
      111 45.0209
      111 45.0209
09/04/2025 10:08:38.498 223   45.0089
      223 45.0089
      223 45.0089
09/04/2025 10:05:12.543 3   45.0972
      3 45.0972
      3 45.0972
09/04/2025 10:05:07.299 1   45.1479
      1 45.1479
      1 45.1479
09/04/2025 10:05:01.661 108   45.1351
      108 45.1351
      108 45.1351
09/04/2025 10:04:29.227 2   45.2479
      2 45.2479
      2 45.2479
09/04/2025 10:04:18.970 2   45.2569
      2 45.2569
      2 45.2569
09/04/2025 10:03:54.681 110   45.3439
      110 45.3439
      110 45.3439
09/04/2025 10:03:36.006 49   45.3411
      49 45.3411
      49 45.3411
09/04/2025 10:03:15.406 155   45.3591
      155 45.3591
      155 45.3591
09/04/2025 10:02:54.133 2   45.4109
      2 45.4109
      2 45.4109
09/04/2025 10:01:15.039 300   45.2919
      300 45.2919
      300 45.2919
09/04/2025 09:59:42.940 2   45.2219
      2 45.2219
      2 45.2219
09/04/2025 09:59:12.631 3   45.2211
      3 45.2211
      3 45.2211
09/04/2025 09:58:40.390 3   45.2529
      3 45.2529
      3 45.2529
09/04/2025 09:57:35.136 5   45.3039
      5 45.3039
      5 45.3039
09/04/2025 09:56:55.623 1   45.2699
      1 45.2699
      1 45.2699
09/04/2025 09:56:55.223 1   45.2241
      1 45.2241
      1 45.2241
09/04/2025 09:56:41.908 6   45.2129
      6 45.2129
      6 45.2129
09/04/2025 09:56:12.011 34   45.1919
      34 45.1919
      34 45.1919
09/04/2025 09:55:03.101 1   45.1089
      1 45.1089
      1 45.1089
09/04/2025 09:55:01.360 342   45.1109
      342 45.1109
      342 45.1109
09/04/2025 09:53:48.560 18   45.1349
      18 45.1349
      18 45.1349
09/04/2025 09:53:42.071 1   45.1121
      1 45.1121
      1 45.1121
09/04/2025 09:53:20.723 20   45.1779
      20 45.1779
      20 45.1779
09/04/2025 09:52:00.134 50   45.1709
      50 45.1709
      50 45.1709
09/04/2025 09:48:13.506 483   45.1481
      483 45.1481
      483 45.1481

       

Copyright © 2025 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