iShsV-S&P 500 Inf.Te.Sec.U.ETF

797

743

31.96

       

Date Time Volume Order Volume Price
26/11/2024 21:55:37.077 18   31.96
      18 31.96
      18 31.96
26/11/2024 21:54:53.017 30   31.94
      30 31.94
      30 31.94
26/11/2024 21:49:06.256 100   31.90
      100 31.90
      100 31.90
26/11/2024 21:44:13.467 78   31.905
      78 31.905
      78 31.905
26/11/2024 21:36:09.135 99   31.895
      99 31.895
      99 31.895
26/11/2024 21:35:40.384 3   31.85
      3 31.85
      3 31.85
26/11/2024 21:34:07.205 30   31.90
      30 31.90
      30 31.90
26/11/2024 21:32:36.910 70   31.905
      70 31.905
      70 31.905
26/11/2024 21:32:11.595 25   31.855
      25 31.855
      25 31.855
26/11/2024 21:31:17.359 31   31.895
      31 31.895
      31 31.895
26/11/2024 21:22:12.113 6   31.88
      6 31.88
      6 31.88
26/11/2024 21:17:00.214 1   31.85
      1 31.85
      1 31.85
26/11/2024 21:11:35.883 30   31.89
      30 31.89
      30 31.89
26/11/2024 21:09:27.604 3   31.885
      3 31.885
      3 31.885
26/11/2024 21:08:46.871 10   31.89
      10 31.89
      10 31.89
26/11/2024 21:08:18.630 66   31.895
      66 31.895
      66 31.895
26/11/2024 21:03:23.575 40   31.88
      40 31.88
      40 31.88
26/11/2024 20:57:47.056 19   31.86
      19 31.86
      19 31.86
26/11/2024 20:57:34.952 2   31.86
      2 31.86
      2 31.86
26/11/2024 20:53:27.466 16   31.865
      16 31.865
      16 31.865
26/11/2024 20:51:51.560 4   31.875
      4 31.875
      4 31.875
26/11/2024 20:51:43.949 3   31.83
      3 31.83
      3 31.83
26/11/2024 20:51:11.147 1   31.885
      1 31.885
      1 31.885
26/11/2024 20:47:07.668 60   31.88
      60 31.88
      60 31.88
26/11/2024 20:47:07.241 1   31.88
      1 31.88
      1 31.88
26/11/2024 20:45:44.109 2   31.88
      2 31.88
      2 31.88
26/11/2024 20:45:41.966 32   31.88
      32 31.88
      32 31.88
26/11/2024 20:44:56.858 95   31.88
      95 31.88
      95 31.88
26/11/2024 20:44:34.571 500   31.89
      500 31.89
      500 31.89
26/11/2024 20:44:08.350 3   31.88
      3 31.88
      3 31.88
26/11/2024 20:43:43.961 3   31.84
      3 31.84
      3 31.84
26/11/2024 20:43:38.336 220   31.88
      220 31.88
      220 31.88
26/11/2024 20:43:26.771 4   31.89
      4 31.89
      4 31.89
26/11/2024 20:42:15.469 20   31.90
      20 31.90
      20 31.90
26/11/2024 20:41:59.071 1   31.86
      1 31.86
      1 31.86
26/11/2024 20:40:44.349 16   31.895
      16 31.895
      16 31.895
26/11/2024 20:39:41.174 30   31.895
      30 31.895
      30 31.895
26/11/2024 20:39:04.549 2   31.905
      2 31.905
      2 31.905
26/11/2024 20:37:03.499 100   31.90
      100 31.90
      100 31.90
26/11/2024 20:36:32.477 30   31.88
      30 31.88
      30 31.88
26/11/2024 20:35:25.537 628   31.88
      628 31.88
      628 31.88
26/11/2024 20:31:11.407 5   31.87
      5 31.87
      5 31.87
26/11/2024 20:31:00.289 1   31.82
      1 31.82
      1 31.82
26/11/2024 20:30:01.535 2   31.87
      2 31.87
      2 31.87
26/11/2024 20:23:06.044 9   31.84
      9 31.84
      9 31.84
26/11/2024 20:20:51.659 60   31.805
      60 31.805
      60 31.805
26/11/2024 20:19:38.891 31   31.85
      31 31.85
      31 31.85
26/11/2024 20:19:35.001 4   31.86
      4 31.86
      4 31.86
26/11/2024 20:16:19.152 69   31.895
      69 31.895
      69 31.895
26/11/2024 20:15:39.573 30   31.90
      30 31.90
      30 31.90
26/11/2024 20:15:28.857 3   31.905
      3 31.905
      3 31.905
26/11/2024 20:14:35.191 16   31.90
      16 31.90
      16 31.90
26/11/2024 20:14:07.774 2   31.915
      2 31.915
      2 31.915
26/11/2024 20:12:01.049 16   31.90
      16 31.90
      16 31.90
26/11/2024 20:10:46.756 18   31.845
      18 31.845
      18 31.845
26/11/2024 20:08:42.164 3   31.905
      3 31.905
      3 31.905
26/11/2024 20:08:33.383 200   31.865
      200 31.865
      200 31.865
26/11/2024 20:08:12.767 3   31.865
      3 31.865
      3 31.865
26/11/2024 20:07:53.768 126   31.91
      126 31.91
      126 31.91
26/11/2024 20:01:27.967 2   31.875
      2 31.875
      2 31.875
26/11/2024 20:00:45.456 20   31.925
      20 31.925
      20 31.925
26/11/2024 20:00:27.872 314   31.89
      314 31.89
      314 31.89
26/11/2024 20:00:27.773 19   31.93
      19 31.93
      19 31.93
26/11/2024 19:59:58.765 7   31.93
      7 31.93
      7 31.93
26/11/2024 19:58:44.167 5   31.93
      5 31.93
      5 31.93
26/11/2024 19:56:43.965 1   31.94
      1 31.94
      1 31.94
26/11/2024 19:56:39.966 71   31.895
      71 31.895
      71 31.895
26/11/2024 19:56:18.870 6   31.935
      6 31.935
      6 31.935
26/11/2024 19:54:43.966 3   31.89
      3 31.89
      3 31.89
26/11/2024 19:54:20.472 32   31.93
      32 31.93
      32 31.93
26/11/2024 19:53:52.609 57   31.88
      57 31.88
      57 31.88
26/11/2024 19:53:46.059 3   31.925
      3 31.925
      3 31.925
26/11/2024 19:52:53.681 40   31.925
      40 31.925
      40 31.925
26/11/2024 19:51:14.403 3   31.935
      3 31.935
      3 31.935
26/11/2024 19:48:53.366 95   31.885
      95 31.885
      95 31.885
26/11/2024 19:47:02.951 1   31.935
      1 31.935
      1 31.935
26/11/2024 19:46:57.873 1   31.93
      1 31.93
      1 31.93
26/11/2024 19:45:19.363 1   31.94
      1 31.94
      1 31.94
26/11/2024 19:43:49.797 2   31.90
      2 31.90
      2 31.90
26/11/2024 19:43:41.090 69   31.90
      4 31.90
      65 31.90
      69 31.90
26/11/2024 19:42:29.654 80   31.945
      80 31.945
      80 31.945
26/11/2024 19:41:35.744 65   31.945
      65 31.945
      65 31.945
26/11/2024 19:40:48.946 1   31.945
      1 31.945
      1 31.945
26/11/2024 19:38:16.413 110   31.93
      110 31.93
      110 31.93
26/11/2024 19:37:00.571 375   31.93
      375 31.93
      375 31.93
26/11/2024 19:36:16.400 3   31.94
      3 31.94
      3 31.94
26/11/2024 19:36:02.746 6   31.94
      6 31.94
      6 31.94
26/11/2024 19:35:16.694 22   31.945
      22 31.945
      22 31.945
26/11/2024 19:31:26.814 75   31.93
      75 31.93
      75 31.93
26/11/2024 19:31:26.174 100   31.93
      100 31.93
      100 31.93
26/11/2024 19:30:55.148 4   31.925
      4 31.925
      4 31.925
26/11/2024 19:30:23.050 4   31.92
      4 31.92
      4 31.92
26/11/2024 19:28:54.900 50   31.925
      50 31.925
      50 31.925
26/11/2024 19:28:53.143 7   31.88
      7 31.88
      7 31.88
26/11/2024 19:28:37.847 2   31.92
      2 31.92
      2 31.92
26/11/2024 19:27:55.620 1   31.92
      1 31.92
      1 31.92
26/11/2024 19:26:42.298 9   31.915
      9 31.915
      9 31.915
26/11/2024 19:26:03.003 13   31.875
      13 31.875
      13 31.875
26/11/2024 19:24:58.482 2   31.915
      2 31.915
      2 31.915
26/11/2024 19:24:43.764 2   31.91
      2 31.91
      2 31.91
26/11/2024 19:22:29.744 792   31.81
      792 31.81
      792 31.81
26/11/2024 19:19:17.767 65   31.84
      65 31.84
      65 31.84
26/11/2024 19:18:44.183 1   31.905
      1 31.905
      1 31.905
26/11/2024 19:18:32.076 25   31.845
      25 31.845
      25 31.845
26/11/2024 19:18:00.394 100   31.91
      100 31.91
      100 31.91
26/11/2024 19:16:47.723 60   31.92
      60 31.92
      60 31.92
26/11/2024 19:16:35.046 13   31.92
      13 31.92
      13 31.92
26/11/2024 19:15:23.427 10   31.92
      10 31.92
      10 31.92
26/11/2024 19:14:14.165 3   31.845
      3 31.845
      3 31.845
26/11/2024 19:13:59.368 2   31.91
      2 31.91
      2 31.91
26/11/2024 19:13:41.372 95   31.905
      95 31.905
      95 31.905
26/11/2024 19:12:26.952 6   31.91
      6 31.91
      6 31.91
26/11/2024 19:10:41.711 43   31.855
      43 31.855
      43 31.855
26/11/2024 19:10:34.767 2   31.925
      2 31.925
      2 31.925
26/11/2024 19:10:31.976 4   31.925
      4 31.925
      4 31.925
26/11/2024 19:09:49.993 57   31.855
      57 31.855
      57 31.855
26/11/2024 19:04:31.563 40   31.925
      40 31.925
      40 31.925
26/11/2024 19:04:10.190 65   31.925
      65 31.925
      65 31.925
26/11/2024 19:03:37.712 45   31.93
      45 31.93
      45 31.93
26/11/2024 19:01:31.333 2   31.935
      2 31.935
      2 31.935
26/11/2024 19:01:03.946 187   31.935
      187 31.935
      187 31.935
26/11/2024 18:59:07.781 1   31.88
      1 31.88
      1 31.88
26/11/2024 18:58:15.941 2 005   31.82
      2 004 31.82
      2 005 31.82
      1 31.82
26/11/2024 18:57:21.973 1   31.875
      1 31.875
      1 31.875
26/11/2024 18:55:52.661 7   31.94
      7 31.94
      7 31.94
26/11/2024 18:55:51.110 627   31.94
      627 31.94
      627 31.94
26/11/2024 18:54:51.868 1   31.88
      1 31.88
      1 31.88
26/11/2024 18:54:42.493 109   31.875
      109 31.875
      109 31.875
26/11/2024 18:54:03.884 15   31.94
      15 31.94
      15 31.94
26/11/2024 18:54:01.057 82   31.945
      82 31.945
      82 31.945
26/11/2024 18:52:56.160 700   31.945
      700 31.945
      700 31.945
26/11/2024 18:52:31.560 26   31.95
      26 31.95
      26 31.95
26/11/2024 18:50:47.368 39   31.95
      8 31.95
      11 31.95
      20 31.95
      39 31.95
26/11/2024 18:48:11.284 60   31.94
      60 31.94
      60 31.94
26/11/2024 18:46:32.304 50   31.935
      50 31.935
      25 31.935
      25 31.935
26/11/2024 18:44:38.048 7   31.94
      7 31.94
      7 31.94
26/11/2024 18:44:17.150 2   31.945
      2 31.945
      2 31.945
26/11/2024 18:43:41.048 2   31.865
      2 31.865
      2 31.865
26/11/2024 18:42:16.369 7   31.92
      7 31.92
      7 31.92
26/11/2024 18:41:44.160 3   31.85
      3 31.85
      3 31.85
26/11/2024 18:41:26.574 1   31.92
      1 31.92
      1 31.92
26/11/2024 18:39:20.381 25   31.845
      25 31.845
      25 31.845
26/11/2024 18:36:16.465 2   31.905
      2 31.905
      2 31.905
26/11/2024 18:31:24.106 6   31.885
      6 31.885
      6 31.885
26/11/2024 18:31:10.549 6   31.815
      6 31.815
      6 31.815
26/11/2024 18:31:09.394 31   31.885
      31 31.885
      31 31.885
26/11/2024 18:29:22.530 12   31.82
      12 31.82
      12 31.82
26/11/2024 18:28:50.703 80   31.82
      80 31.82
      80 31.82
26/11/2024 18:26:29.706 1 579   31.805
      1 579 31.805
      1 579 31.805
26/11/2024 18:26:26.661 60   31.89
      60 31.89
      60 31.89
26/11/2024 18:24:41.330 6   31.895
      6 31.895
      6 31.895
26/11/2024 18:23:40.920 50   31.83
      50 31.83
      50 31.83
26/11/2024 18:21:31.574 100   31.885
      100 31.885
      47 31.885
      53 31.885
26/11/2024 18:21:26.746 2   31.89
      2 31.89
      2 31.89
26/11/2024 18:20:11.439 3   31.885
      3 31.885
      3 31.885
26/11/2024 18:18:54.573 31   31.89
      31 31.89
      31 31.89
26/11/2024 18:17:43.206 550   31.905
      550 31.905
      550 31.905
26/11/2024 18:17:17.854 700   31.90
      700 31.90
      700 31.90
26/11/2024 18:16:02.159 1   31.895
      1 31.895
      1 31.895
26/11/2024 18:15:03.968 2   31.90
      2 31.90
      2 31.90
26/11/2024 18:14:56.343 1   31.895
      1 31.895
      1 31.895
26/11/2024 18:13:47.810 15   31.905
      15 31.905
      15 31.905
26/11/2024 18:13:46.576 16   31.905
      16 31.905
      16 31.905
26/11/2024 18:13:17.174 68   31.83
      68 31.83
      68 31.83
26/11/2024 18:10:30.058 1   31.915
      1 31.915
      1 31.915
26/11/2024 18:10:13.217 2   31.925
      2 31.925
      2 31.925
26/11/2024 18:09:04.102 1   31.925
      1 31.925
      1 31.925
26/11/2024 18:08:36.949 2   31.93
      2 31.93
      2 31.93
26/11/2024 18:08:34.050 16   31.93
      16 31.93
      16 31.93
26/11/2024 18:07:43.873 3   31.845
      3 31.845
      3 31.845
26/11/2024 18:07:40.629 96   31.845
      96 31.845
      96 31.845
26/11/2024 18:07:30.383 4   31.915
      4 31.915
      4 31.915
26/11/2024 18:04:48.875 8   31.895
      8 31.895
      8 31.895
26/11/2024 18:01:50.753 64   31.84
      64 31.84
      64 31.84
26/11/2024 17:59:37.953 200   31.915
      200 31.915
      200 31.915
26/11/2024 17:57:23.346 1   31.89
      1 31.89
      1 31.89
26/11/2024 17:56:43.160 1   31.895
      1 31.895
      1 31.895
26/11/2024 17:56:35.424 200   31.83
      200 31.83
      200 31.83
26/11/2024 17:56:16.245 40   31.90
      40 31.90
      40 31.90
26/11/2024 17:54:23.485 627   31.91
      627 31.91
      627 31.91
26/11/2024 17:53:56.499 30   31.90
      30 31.90
      30 31.90
26/11/2024 17:53:42.169 526   31.90
      526 31.90
      526 31.90
26/11/2024 17:52:43.253 7   31.81
      7 31.81
      7 31.81
26/11/2024 17:52:01.376 16   31.895
      16 31.895
      16 31.895
26/11/2024 17:51:06.225 1   31.88
      1 31.88
      1 31.88
26/11/2024 17:50:49.245 1   31.885
      1 31.885
      1 31.885
26/11/2024 17:49:49.757 2   31.86
      2 31.86
      2 31.86
26/11/2024 17:49:45.522 80   31.795
      80 31.795
      80 31.795
26/11/2024 17:49:43.788 50   31.79
      50 31.79
      50 31.79
26/11/2024 17:49:43.758 3   31.79
      3 31.79
      3 31.79
26/11/2024 17:49:23.477 2   31.865
      2 31.865
      2 31.865
26/11/2024 17:47:54.967 5   31.87
      5 31.87
      5 31.87
26/11/2024 17:47:53.078 1   31.87
      1 31.87
      1 31.87
26/11/2024 17:47:45.443 6   31.875
      6 31.875
      6 31.875
26/11/2024 17:47:37.373 1   31.875
      1 31.875
      1 31.875
26/11/2024 17:46:05.353 16   31.89
      16 31.89
      16 31.89
26/11/2024 17:44:03.219 160   31.88
      160 31.88
      160 31.88
26/11/2024 17:42:58.072 160   31.805
      160 31.805
      160 31.805
26/11/2024 17:41:05.043 1 351   31.885
      1 038 31.885
      1 351 31.885
      313 31.885
26/11/2024 17:41:02.548 700   31.885
      700 31.885
      700 31.885
26/11/2024 17:40:17.114 700   31.85
      700 31.85
      700 31.85
26/11/2024 17:40:17.057 700   31.85
      700 31.85
      700 31.85
26/11/2024 17:40:16.603 1   31.805
      1 31.805
      1 31.805
26/11/2024 17:40:11.843 22   31.82
      22 31.82
      22 31.82
26/11/2024 17:40:09.665 8   31.865
      8 31.865
      8 31.865
26/11/2024 17:39:48.269 32   31.865
      32 31.865
      32 31.865
26/11/2024 17:38:27.809 90   31.805
      90 31.805
      90 31.805
26/11/2024 17:38:03.005 700   31.805
      700 31.805
      700 31.805
26/11/2024 17:37:54.068 57   31.80
      57 31.80
      57 31.80
26/11/2024 17:33:49.843 200   31.88
      200 31.88
      200 31.88
26/11/2024 17:31:51.649 36   31.885
      36 31.885
      36 31.885
26/11/2024 17:31:07.380 202   31.84
      202 31.84
      202 31.84
26/11/2024 17:28:03.884 53   31.86
      53 31.86
      53 31.86
26/11/2024 17:24:05.721 13   31.89
      13 31.89
      13 31.89
26/11/2024 17:22:43.354 11   31.905
      11 31.905
      11 31.905
26/11/2024 17:22:28.597 15   31.91
      15 31.91
      15 31.91
26/11/2024 17:22:19.460 95   31.90
      95 31.90
      95 31.90
26/11/2024 17:21:39.709 630   31.90
      630 31.90
      630 31.90
26/11/2024 17:21:19.620 31   31.875
      31 31.875
      31 31.875
26/11/2024 17:21:02.455 200   31.875
      200 31.875
      200 31.875
26/11/2024 17:20:03.451 3   31.87
      3 31.87
      3 31.87
26/11/2024 17:15:55.198 22   31.875
      22 31.875
      22 31.875
26/11/2024 17:13:02.975 47   31.89
      47 31.89
      47 31.89
26/11/2024 17:12:55.478 150   31.895
      150 31.895
      150 31.895
26/11/2024 17:12:43.271 5   31.895
      5 31.895
      5 31.895
26/11/2024 17:12:37.168 63   31.89
      63 31.89
      63 31.89
26/11/2024 17:12:02.263 31   31.88
      31 31.88
      31 31.88
26/11/2024 17:10:55.816 1 500   31.87
      1 500 31.87
      1 500 31.87
26/11/2024 17:08:19.947 9   31.895
      9 31.895
      9 31.895
26/11/2024 17:07:55.085 1   31.89
      1 31.89
      1 31.89
26/11/2024 17:05:12.896 78   31.865
      78 31.865
      78 31.865
26/11/2024 17:02:17.090 95   31.855
      95 31.855
      95 31.855
26/11/2024 16:59:47.076 7   31.835
      7 31.835
      7 31.835
26/11/2024 16:56:38.066 63   31.835
      63 31.835
      63 31.835
26/11/2024 16:54:21.061 1   31.815
      1 31.815
      1 31.815
26/11/2024 16:48:54.922 74   31.795
      74 31.795
      74 31.795
26/11/2024 16:47:58.910 29   31.83
      29 31.83
      29 31.83
26/11/2024 16:45:45.856 1   31.875
      1 31.875
      1 31.875
26/11/2024 16:45:10.555 110   31.87
      110 31.87
      110 31.87
26/11/2024 16:45:00.129 156   31.875
      156 31.875
      156 31.875
26/11/2024 16:43:42.877 32   31.86
      32 31.86
      32 31.86
26/11/2024 16:43:13.251 1   31.875
      1 31.875
      1 31.875
26/11/2024 16:42:46.453 550   31.855
      550 31.855
      550 31.855
26/11/2024 16:41:59.485 1   31.845
      1 31.845
      1 31.845
26/11/2024 16:40:14.076 3   31.82
      3 31.82
      3 31.82
26/11/2024 16:39:50.778 5   31.83
      5 31.83
      5 31.83
26/11/2024 16:39:27.748 2   31.83
      2 31.83
      2 31.83
26/11/2024 16:37:44.598 1 470   31.795
      1 470 31.795
      1 400 31.795
      70 31.795
26/11/2024 16:37:35.253 1 600   31.795
      1 600 31.795
      1 600 31.795
26/11/2024 16:35:41.533 25   31.775
      25 31.775
      25 31.775
26/11/2024 16:35:22.637 118   31.77
      118 31.77
      118 31.77
26/11/2024 16:34:26.852 20   31.78
      20 31.78
      20 31.78
26/11/2024 16:33:34.966 1   31.81
      1 31.81
      1 31.81
26/11/2024 16:33:21.988 50   31.81
      50 31.81
      50 31.81
26/11/2024 16:33:14.434 40   31.82
      40 31.82
      40 31.82
26/11/2024 16:32:29.885 2   31.82
      2 31.82
      2 31.82
26/11/2024 16:31:44.513 177   31.79
      177 31.79
      177 31.79
26/11/2024 16:30:52.157 7   31.81
      7 31.81
      7 31.81
26/11/2024 16:30:50.427 95   31.82
      95 31.82
      95 31.82
26/11/2024 16:29:55.424 50   31.805
      50 31.805
      50 31.805
26/11/2024 16:28:28.872 160   31.775
      160 31.775
      160 31.775
26/11/2024 16:25:56.541 23   31.755
      23 31.755
      23 31.755
26/11/2024 16:23:45.387 2   31.77
      2 31.77
      2 31.77
26/11/2024 16:22:47.771 2   31.77
      2 31.77
      2 31.77
26/11/2024 16:22:22.654 32   31.75
      32 31.75
      32 31.75
26/11/2024 16:18:36.310 59   31.715
      59 31.715
      59 31.715
26/11/2024 16:17:51.497 35   31.72
      35 31.72
      35 31.72
26/11/2024 16:16:34.459 314   31.74
      314 31.74
      314 31.74
26/11/2024 16:16:13.488 160   31.755
      160 31.755
      160 31.755
26/11/2024 16:15:45.596 1   31.745
      1 31.745
      1 31.745
26/11/2024 16:15:20.963 30   31.75
      30 31.75
      30 31.75
26/11/2024 16:11:06.868 156   31.77
      156 31.77
      156 31.77
26/11/2024 16:10:42.668 95   31.775
      95 31.775
      95 31.775
26/11/2024 16:09:25.555 10   31.78
      10 31.78
      10 31.78
26/11/2024 16:08:21.673 130   31.76
      130 31.76
      130 31.76
26/11/2024 16:07:46.847 30   31.785
      30 31.785
      30 31.785
26/11/2024 16:07:43.073 1   31.78
      1 31.78
      1 31.78
26/11/2024 16:06:05.475 21   31.78
      21 31.78
      21 31.78
26/11/2024 16:05:00.471 1   31.80
      1 31.80
      1 31.80
26/11/2024 16:02:48.951 2   31.75
      2 31.75
      2 31.75
26/11/2024 16:00:07.347 105   31.805
      105 31.805
      105 31.805
26/11/2024 15:59:49.774 10   31.775
      10 31.775
      10 31.775
26/11/2024 15:59:38.344 20   31.775
      20 31.775
      20 31.775
26/11/2024 15:59:31.639 3   31.78
      3 31.78
      3 31.78
26/11/2024 15:56:56.075 5   31.755
      5 31.755
      5 31.755
26/11/2024 15:55:40.692 10   31.785
      10 31.785
      10 31.785
26/11/2024 15:53:46.587 5   31.805
      5 31.805
      5 31.805
26/11/2024 15:53:30.736 40   31.845
      40 31.845
      40 31.845
26/11/2024 15:53:13.967 3   31.835
      3 31.835
      3 31.835
26/11/2024 15:52:53.463 1   31.845
      1 31.845
      1 31.845
26/11/2024 15:52:51.035 91   31.845
      91 31.845
      91 31.845
26/11/2024 15:50:27.744 325   31.885
      325 31.885
      325 31.885
26/11/2024 15:50:25.860 4   31.89
      4 31.89
      4 31.89
26/11/2024 15:48:56.911 10   31.855
      10 31.855
      10 31.855
26/11/2024 15:48:52.861 43   31.855
      43 31.855
      43 31.855
26/11/2024 15:47:35.084 4   31.845
      4 31.845
      4 31.845
26/11/2024 15:47:11.095 3   31.84
      3 31.84
      3 31.84
26/11/2024 15:44:46.612 31   31.795
      31 31.795
      31 31.795
26/11/2024 15:42:12.467 13   31.805
      13 31.805
      13 31.805
26/11/2024 15:41:36.111 65   31.805
      65 31.805
      65 31.805
26/11/2024 15:40:00.530 182   31.84
      182 31.84
      182 31.84
26/11/2024 15:39:28.893 18   31.84
      18 31.84
      18 31.84
26/11/2024 15:39:19.120 40   31.855
      40 31.855
      40 31.855
26/11/2024 15:38:25.640 1   31.89
      1 31.89
      1 31.89
26/11/2024 15:38:10.294 300   31.92
      300 31.92
      300 31.92
26/11/2024 15:38:01.505 67   31.90
      67 31.90
      67 31.90
26/11/2024 15:37:27.099 200   31.875
      200 31.875
      200 31.875
26/11/2024 15:36:18.910 6   31.87
      6 31.87
      6 31.87
26/11/2024 15:35:52.413 10   31.89
      10 31.89
      10 31.89
26/11/2024 15:35:36.358 184   31.88
      184 31.88
      184 31.88
26/11/2024 15:32:14.769 377   31.875
      377 31.875
      377 31.875
26/11/2024 15:32:00.275 30   31.835
      30 31.835
      30 31.835
26/11/2024 15:29:12.061 1   31.78
      1 31.78
      1 31.78
26/11/2024 15:26:50.948 3   31.755
      3 31.755
      3 31.755
26/11/2024 15:26:13.855 1   31.755
      1 31.755
      1 31.755
26/11/2024 15:26:11.459 95   31.735
      95 31.735
      95 31.735
26/11/2024 15:26:01.997 30   31.755
      30 31.755
      30 31.755
26/11/2024 15:24:13.859 3   31.765
      3 31.765
      3 31.765
26/11/2024 15:24:04.561 4   31.77
      4 31.77
      4 31.77
26/11/2024 15:23:33.622 18   31.77
      18 31.77
      18 31.77
26/11/2024 15:23:23.475 2   31.78
      2 31.78
      2 31.78
26/11/2024 15:22:45.730 16   31.79
      16 31.79
      16 31.79
26/11/2024 15:22:05.052 4   31.805
      4 31.805
      4 31.805
26/11/2024 15:21:11.056 95   31.82
      95 31.82
      95 31.82
26/11/2024 15:20:55.645 33   31.81
      33 31.81
      33 31.81
26/11/2024 15:20:44.059 1   31.81
      1 31.81
      1 31.81
26/11/2024 15:20:32.158 96   31.805
      96 31.805
      96 31.805
26/11/2024 15:19:22.932 65   31.83
      65 31.83
      65 31.83
26/11/2024 15:18:15.814 500   31.83
      500 31.83
      500 31.83
26/11/2024 15:18:14.058 4   31.84
      4 31.84
      4 31.84
26/11/2024 15:17:59.766 1   31.84
      1 31.84
      1 31.84

       

Copyright © 2024 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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
8AM ‘til 10PM