iShs Core S&P 500 UC.ETF USDD

235

218

51.3239

Date Time Volume Order Volume Price
23/05/2025 11:52:22.496 1   51.3239
      1 51.3239
      1 51.3239
23/05/2025 11:48:12.154 18   51.2879
      18 51.2879
      18 51.2879
23/05/2025 11:46:06.877 4   51.3139
      4 51.3139
      4 51.3139
23/05/2025 11:45:51.269 100   51.2981
      100 51.2981
      100 51.2981
23/05/2025 11:44:19.248 2   51.3081
      2 51.3081
      2 51.3081
23/05/2025 11:44:16.338 12   51.3081
      12 51.3081
      12 51.3081
23/05/2025 11:43:52.630 40   51.3001
      40 51.3001
      40 51.3001
23/05/2025 11:36:31.240 1   51.2841
      1 51.2841
      1 51.2841
23/05/2025 11:36:20.622 20   51.3019
      20 51.3019
      20 51.3019
23/05/2025 11:35:09.231 1   51.2919
      1 51.2919
      1 51.2919
23/05/2025 11:30:24.959 12   51.2459
      12 51.2459
      12 51.2459
23/05/2025 11:28:14.687 2   51.2919
      2 51.2919
      2 51.2919
23/05/2025 11:27:15.319 1   51.2939
      1 51.2939
      1 51.2939
23/05/2025 11:26:21.820 86   51.2901
      86 51.2901
      86 51.2901
23/05/2025 11:24:02.329 20   51.3041
      20 51.3041
      20 51.3041
23/05/2025 11:21:23.742 1   51.3501
      1 51.3501
      1 51.3501
23/05/2025 11:20:10.193 1 000   51.3801
      1 000 51.3801
      1 000 51.3801
23/05/2025 11:19:27.830 240   51.3939
      240 51.3939
      240 51.3939
23/05/2025 11:17:22.950 300   51.352
      300 51.352
      300 51.352
23/05/2025 11:14:37.202 1   51.3541
      1 51.3541
      1 51.3541
23/05/2025 11:11:05.410 2   51.3819
      2 51.3819
      2 51.3819
23/05/2025 11:06:55.609 60   51.3919
      60 51.3919
      60 51.3919
23/05/2025 11:03:09.926 43   51.3741
      43 51.3741
      43 51.3741
23/05/2025 11:02:05.890 3   51.3859
      3 51.3859
      3 51.3859
23/05/2025 10:58:15.314 194   51.4159
      194 51.4159
      194 51.4159
23/05/2025 10:56:57.756 2 000   51.4159
      2 000 51.4159
      2 000 51.4159
23/05/2025 10:54:32.508 2   51.4239
      2 51.4239
      2 51.4239
23/05/2025 10:50:15.563 2   51.4619
      2 51.4619
      2 51.4619
23/05/2025 10:41:49.773 2   51.4619
      2 51.4619
      2 51.4619
23/05/2025 10:36:16.073 40   51.4639
      40 51.4639
      40 51.4639
23/05/2025 10:35:57.545 2   51.4465
      2 51.4465
      2 51.4465
23/05/2025 10:35:08.618 10   51.4679
      10 51.4679
      10 51.4679
23/05/2025 10:32:53.255 39   51.5079
      39 51.5079
      39 51.5079
23/05/2025 10:31:47.916 1   51.5159
      1 51.5159
      1 51.5159
23/05/2025 10:27:07.667 97   51.4801
      97 51.4801
      97 51.4801
23/05/2025 10:26:50.929 3   51.4781
      3 51.4781
      3 51.4781
23/05/2025 10:26:19.534 12   51.4719
      12 51.4719
      12 51.4719
23/05/2025 10:24:34.976 2   51.4659
      2 51.4659
      2 51.4659
23/05/2025 10:22:15.812 1   51.4479
      1 51.4479
      1 51.4479
23/05/2025 10:18:57.126 29   51.4361
      29 51.4361
      29 51.4361
23/05/2025 10:15:32.417 2   51.45
      2 51.45
      2 51.45
23/05/2025 10:14:08.121 2   51.4579
      2 51.4579
      2 51.4579
23/05/2025 10:13:13.871 2   51.4601
      2 51.4601
      2 51.4601
23/05/2025 10:13:08.904 2   51.4759
      2 51.4759
      2 51.4759
23/05/2025 10:12:04.513 214   51.4959
      214 51.4959
      214 51.4959
23/05/2025 10:08:32.100 47   51.5019
      47 51.5019
      47 51.5019
23/05/2025 10:08:31.318 47   51.5019
      47 51.5019
      47 51.5019
23/05/2025 10:08:30.587 47   51.4999
      47 51.4999
      47 51.4999
23/05/2025 09:55:08.576 10   51.46
      10 51.46
      10 51.46
23/05/2025 09:51:13.609 58   51.4939
      58 51.4939
      58 51.4939
23/05/2025 09:42:32.405 1   51.4919
      1 51.4919
      1 51.4919
23/05/2025 09:41:12.099 8   51.4899
      8 51.4899
      8 51.4899
23/05/2025 09:38:27.384 11   51.5041
      11 51.5041
      11 51.5041
23/05/2025 09:37:39.141 2   51.5081
      2 51.5081
      2 51.5081
23/05/2025 09:33:21.768 61   51.5301
      61 51.5301
      61 51.5301
23/05/2025 09:31:31.245 28   51.5299
      28 51.5299
      28 51.5299
23/05/2025 09:31:18.783 255   51.5219
      255 51.5219
      255 51.5219
23/05/2025 09:30:50.732 19   51.5199
      19 51.5199
      19 51.5199
23/05/2025 09:29:42.611 2   51.5199
      2 51.5199
      2 51.5199
23/05/2025 09:29:03.161 3   51.5061
      3 51.5061
      3 51.5061
23/05/2025 09:28:32.483 1   51.5279
      1 51.5279
      1 51.5279
23/05/2025 09:28:02.304 1   51.5059
      1 51.5059
      1 51.5059
23/05/2025 09:27:44.394 1   51.5039
      1 51.5039
      1 51.5039
23/05/2025 09:27:41.074 4   51.5039
      4 51.5039
      4 51.5039
23/05/2025 09:27:39.265 1   51.5019
      1 51.5019
      1 51.5019
23/05/2025 09:27:34.438 1   51.5039
      1 51.5039
      1 51.5039
23/05/2025 09:27:27.406 7   51.4901
      7 51.4901
      7 51.4901
23/05/2025 09:27:16.940 1   51.5019
      1 51.5019
      1 51.5019
23/05/2025 09:27:12.712 1   51.5019
      1 51.5019
      1 51.5019
23/05/2025 09:27:12.310 1   51.5019
      1 51.5019
      1 51.5019
23/05/2025 09:26:44.739 1   51.5039
      1 51.5039
      1 51.5039
23/05/2025 09:26:42.742 1   51.5039
      1 51.5039
      1 51.5039
23/05/2025 09:26:42.621 1   51.5039
      1 51.5039
      1 51.5039
23/05/2025 09:26:42.219 1   51.5039
      1 51.5039
      1 51.5039
23/05/2025 09:26:38.808 3   51.4981
      3 51.4981
      3 51.4981
23/05/2025 09:26:37.693 1   51.5119
      1 51.5119
      1 51.5119
23/05/2025 09:26:37.193 2   51.5119
      2 51.5119
      2 51.5119
23/05/2025 09:26:31.762 1   51.5119
      1 51.5119
      1 51.5119
23/05/2025 09:26:26.128 1   51.5039
      1 51.5039
      1 51.5039
23/05/2025 09:26:11.634 1   51.4959
      1 51.4959
      1 51.4959
23/05/2025 09:26:04.287 1   51.4959
      1 51.4959
      1 51.4959
23/05/2025 09:26:03.482 1   51.4959
      1 51.4959
      1 51.4959
23/05/2025 09:25:49.795 3   51.4761
      3 51.4761
      3 51.4761
23/05/2025 09:25:39.233 1   51.4899
      1 51.4899
      1 51.4899
23/05/2025 09:25:37.822 6   51.4899
      6 51.4899
      6 51.4899
23/05/2025 09:25:13.568 1   51.4839
      1 51.4839
      1 51.4839
23/05/2025 09:25:09.541 1   51.4839
      1 51.4839
      1 51.4839
23/05/2025 09:25:08.536 1   51.4839
      1 51.4839
      1 51.4839
23/05/2025 09:25:01.996 1   51.4879
      1 51.4879
      1 51.4879
23/05/2025 09:25:00.489 5   51.4761
      5 51.4761
      5 51.4761
23/05/2025 09:24:39.109 1   51.4879
      1 51.4879
      1 51.4879
23/05/2025 09:24:38.977 1   51.4879
      1 51.4879
      1 51.4879
23/05/2025 09:24:14.811 1   51.4879
      1 51.4879
      1 51.4879
23/05/2025 09:24:08.681 1   51.4919
      1 51.4919
      1 51.4919
23/05/2025 09:23:39.300 4   51.4839
      4 51.4839
      4 51.4839
23/05/2025 09:23:13.538 4   51.4799
      4 51.4799
      4 51.4799
23/05/2025 09:22:32.296 1   51.4759
      1 51.4759
      1 51.4759
23/05/2025 09:22:29.276 5   51.4601
      5 51.4601
      5 51.4601
23/05/2025 09:22:23.099 29   51.4779
      29 51.4779
      29 51.4779
23/05/2025 09:22:09.863 1   51.4819
      1 51.4819
      1 51.4819
23/05/2025 09:22:06.738 1   51.4859
      1 51.4859
      1 51.4859
23/05/2025 09:21:37.861 1   51.4919
      1 51.4919
      1 51.4919
23/05/2025 09:21:31.628 1   51.5019
      1 51.5019
      1 51.5019
23/05/2025 09:21:10.692 1   51.5019
      1 51.5019
      1 51.5019
23/05/2025 09:21:10.387 1   51.5019
      1 51.5019
      1 51.5019
23/05/2025 09:20:34.863 1   51.4979
      1 51.4979
      1 51.4979
23/05/2025 09:19:57.109 3   51.4881
      3 51.4881
      3 51.4881
23/05/2025 09:19:42.926 1   51.4959
      1 51.4959
      1 51.4959
23/05/2025 09:19:33.895 1   51.5019
      1 51.5019
      1 51.5019
23/05/2025 09:19:15.559 3   51.4841
      3 51.4841
      3 51.4841
23/05/2025 09:19:12.136 1   51.4979
      1 51.4979
      1 51.4979
23/05/2025 09:19:10.781 1   51.4979
      1 51.4979
      1 51.4979
23/05/2025 09:19:10.730 1   51.4979
      1 51.4979
      1 51.4979
23/05/2025 09:19:01.085 4   51.4841
      4 51.4841
      4 51.4841
23/05/2025 09:18:44.465 1   51.4839
      1 51.4839
      1 51.4839
23/05/2025 09:18:40.398 1   51.4859
      1 51.4859
      1 51.4859
23/05/2025 09:18:05.525 1   51.4839
      1 51.4839
      1 51.4839
23/05/2025 09:17:39.878 1   51.4879
      1 51.4879
      1 51.4879
23/05/2025 09:16:41.606 1   51.4659
      1 51.4659
      1 51.4659
23/05/2025 09:16:35.981 4   51.4521
      4 51.4521
      4 51.4521
23/05/2025 09:16:29.334 1   51.4639
      1 51.4639
      1 51.4639
23/05/2025 09:16:12.435 6   51.4501
      6 51.4501
      6 51.4501
23/05/2025 09:15:41.095 1 900   51.4481
      1 900 51.4481
      1 900 51.4481
23/05/2025 09:15:38.728 2   51.448
      2 51.448
      2 51.448
23/05/2025 09:15:34.298 1   51.4539
      1 51.4539
      1 51.4539
23/05/2025 09:15:18.087 1   51.4579
      1 51.4579
      1 51.4579
23/05/2025 09:15:13.966 1   51.4579
      1 51.4579
      1 51.4579
23/05/2025 09:15:11.254 1   51.4619
      1 51.4619
      1 51.4619
23/05/2025 09:15:10.950 1   51.4619
      1 51.4619
      1 51.4619
23/05/2025 09:15:08.543 1   51.4619
      1 51.4619
      1 51.4619
23/05/2025 09:15:03.311 2   51.4619
      2 51.4619
      2 51.4619
23/05/2025 09:15:03.113 1   51.4619
      1 51.4619
      1 51.4619
23/05/2025 09:14:58.183 2   51.4659
      2 51.4659
      2 51.4659
23/05/2025 09:14:45.507 2   51.4639
      2 51.4639
      2 51.4639
23/05/2025 09:14:06.874 1   51.4839
      1 51.4839
      1 51.4839
23/05/2025 09:14:03.255 1   51.4879
      1 51.4879
      1 51.4879
23/05/2025 09:14:02.666 1   51.4879
      1 51.4879
      1 51.4879
23/05/2025 09:13:19.802 5   51.4941
      5 51.4941
      5 51.4941
23/05/2025 09:13:11.364 1   51.5079
      1 51.5079
      1 51.5079
23/05/2025 09:13:04.623 1   51.5019
      1 51.5019
      1 51.5019
23/05/2025 09:12:41.384 1   51.4939
      1 51.4939
      1 51.4939
23/05/2025 09:12:39.691 1   51.4879
      1 51.4879
      1 51.4879
23/05/2025 09:12:37.556 1   51.4859
      1 51.4859
      1 51.4859
23/05/2025 09:12:36.452 1   51.4859
      1 51.4859
      1 51.4859
23/05/2025 09:12:35.445 1   51.4859
      1 51.4859
      1 51.4859
23/05/2025 09:12:32.430 3   51.4721
      3 51.4721
      3 51.4721
23/05/2025 09:12:12.199 1   51.4859
      1 51.4859
      1 51.4859
23/05/2025 09:11:42.627 5   51.4819
      5 51.4819
      5 51.4819
23/05/2025 09:11:40.912 1   51.4799
      1 51.4799
      1 51.4799
23/05/2025 09:11:38.297 1   51.4799
      1 51.4799
      1 51.4799
23/05/2025 09:11:12.953 2   51.4839
      2 51.4839
      2 51.4839
23/05/2025 09:11:12.044 1   51.4839
      1 51.4839
      1 51.4839
23/05/2025 09:11:02.989 1   51.4859
      1 51.4859
      1 51.4859
23/05/2025 09:10:55.345 5   51.4741
      5 51.4741
      5 51.4741
23/05/2025 09:10:40.751 1   51.4879
      1 51.4879
      1 51.4879
23/05/2025 09:10:37.731 10   51.4879
      10 51.4879
      10 51.4879
23/05/2025 09:10:37.530 3   51.4879
      3 51.4879
      3 51.4879
23/05/2025 09:10:33.408 1   51.4879
      1 51.4879
      1 51.4879
23/05/2025 09:10:33.104 1   51.4879
      1 51.4879
      1 51.4879
23/05/2025 09:10:31.703 2   51.4879
      2 51.4879
      2 51.4879
23/05/2025 09:10:23.445 4   51.4879
      4 51.4879
      4 51.4879
23/05/2025 09:10:10.467 1   51.4919
      1 51.4919
      1 51.4919
23/05/2025 09:10:07.951 3   51.4801
      3 51.4801
      3 51.4801
23/05/2025 09:09:37.671 1   51.4899
      1 51.4899
      1 51.4899
23/05/2025 09:09:34.446 1   51.4899
      1 51.4899
      1 51.4899
23/05/2025 09:09:34.349 1   51.4899
      1 51.4899
      1 51.4899
23/05/2025 09:09:33.218 1   51.4899
      1 51.4899
      1 51.4899
23/05/2025 09:09:21.120 3   51.4821
      3 51.4821
      3 51.4821
23/05/2025 09:09:09.476 1   51.4939
      1 51.4939
      1 51.4939
23/05/2025 09:08:35.374 1   51.5039
      1 51.5039
      1 51.5039
23/05/2025 09:08:32.854 1   51.5039
      1 51.5039
      1 51.5039
23/05/2025 09:08:12.429 2   51.4979
      2 51.4979
      2 51.4979
23/05/2025 09:08:10.118 1   51.4979
      1 51.4979
      1 51.4979
23/05/2025 09:08:07.900 1   51.4979
      1 51.4979
      1 51.4979
23/05/2025 09:08:04.887 1   51.4999
      1 51.4999
      1 51.4999
23/05/2025 09:07:45.262 4   51.4761
      4 51.4761
      4 51.4761
23/05/2025 09:07:40.440 2   51.4859
      2 51.4859
      2 51.4859
23/05/2025 09:07:34.114 1   51.4919
      1 51.4919
      1 51.4919
23/05/2025 09:07:08.535 2   51.4779
      2 51.4779
      2 51.4779
23/05/2025 09:07:06.621 1   51.4759
      1 51.4759
      1 51.4759
23/05/2025 09:07:05.829 1   51.4779
      1 51.4779
      1 51.4779
23/05/2025 09:07:03.708 1   51.4759
      1 51.4759
      1 51.4759
23/05/2025 09:06:10.519 3   51.4581
      3 51.4581
      3 51.4581
23/05/2025 09:05:48.647 3   51.4779
      3 51.4779
      3 51.4779
23/05/2025 09:05:34.465 1   51.4859
      1 51.4859
      1 51.4859
23/05/2025 09:05:34.374 1   51.4859
      1 51.4859
      1 51.4859
23/05/2025 09:05:07.706 1   51.4839
      1 51.4839
      1 51.4839
23/05/2025 09:04:31.902 12   51.4701
      12 51.4701
      12 51.4701
23/05/2025 09:04:14.287 1   51.5038
      1 51.5038
      1 51.5038
23/05/2025 09:04:06.865 80   51.4372
      1 51.4372
      1 51.4372
      2 51.4372
      1 51.4372
      20 51.4372
      1 51.4372
      44 51.4372
      1 51.4372
      1 51.4372
      80 51.4372
      1 51.4372
      1 51.4372
      1 51.4372
      1 51.4372
      1 51.4372
      2 51.4372
      1 51.4372
23/05/2025 08:45:45.688 2   51.4535
      2 51.4535
      2 51.4535
23/05/2025 08:45:18.724 3   51.4017
      3 51.4017
      3 51.4017
23/05/2025 08:39:08.298 40   51.3852
      40 51.3852
      40 51.3852
23/05/2025 08:38:40.938 2   51.4497
      2 51.4497
      2 51.4497
23/05/2025 08:38:16.485 8   51.4443
      8 51.4443
      8 51.4443
23/05/2025 08:37:21.843 6   51.3839
      6 51.3839
      6 51.3839
23/05/2025 08:32:06.378 2   51.4475
      2 51.4475
      2 51.4475
23/05/2025 08:30:56.579 200   51.3752
      200 51.3752
      200 51.3752
23/05/2025 08:29:47.421 2   51.4396
      2 51.4396
      2 51.4396
23/05/2025 08:25:33.808 10   51.386
      10 51.386
      10 51.386
23/05/2025 08:19:25.960 1   51.37
      1 51.37
      1 51.37
23/05/2025 08:17:51.197 20   51.357
      20 51.357
      20 51.357
23/05/2025 08:16:27.911 95   51.2869
      95 51.2869
      95 51.2869
23/05/2025 08:15:50.231 191   51.2939
      191 51.2939
      191 51.2939
23/05/2025 08:15:50.185 98   51.2939
      9 51.2939
      89 51.2939
      98 51.2939
23/05/2025 08:14:32.830 1   51.3082
      1 51.3082
      1 51.3082
23/05/2025 08:14:08.267 4   51.3729
      4 51.3729
      4 51.3729
23/05/2025 08:11:32.705 12   51.3113
      12 51.3113
      12 51.3113
23/05/2025 08:09:52.515 1   51.3761
      1 51.3761
      1 51.3761
23/05/2025 08:09:15.939 66   51.374
      66 51.374
      66 51.374
23/05/2025 08:09:10.667 1   51.3757
      1 51.3757
      1 51.3757
23/05/2025 08:04:02.775 16   51.3553
      16 51.3553
      16 51.3553
23/05/2025 08:00:40.518 12   51.3795
      12 51.3795
      12 51.3795
23/05/2025 08:00:32.365 69   51.4551
      69 51.4551
      69 51.4551
23/05/2025 08:00:19.103 183   51.4515
      183 51.4515
      183 51.4515
23/05/2025 07:59:12.527 68   51.4522
      68 51.4522
      68 51.4522
23/05/2025 07:51:27.486 2   51.4766
      2 51.4766
      2 51.4766
23/05/2025 07:30:02.073 21   51.4479
      1 51.4479
      20 51.4479
      20 51.4479
      1 51.4479
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