iShare.NASDAQ-100 UCITS ETF DE

239

217

172.80

Date Time Volume Order Volume Price
02/04/2025 14:45:34.176 15   172.80
      15 172.80
      15 172.80
02/04/2025 14:42:59.453 7   172.72
      7 172.72
      7 172.72
02/04/2025 14:31:51.073 50   172.60
      50 172.60
      50 172.60
02/04/2025 14:26:25.909 6   172.90
      6 172.90
      6 172.90
02/04/2025 14:18:38.142 15   173.06
      15 173.06
      15 173.06
02/04/2025 14:17:46.143 194   173.02
      194 173.02
      194 173.02
02/04/2025 14:14:53.956 40   172.90
      40 172.90
      40 172.90
02/04/2025 14:12:19.693 260   173.12
      260 173.12
      260 173.12
02/04/2025 14:11:49.634 5   173.04
      5 173.04
      5 173.04
02/04/2025 14:08:27.680 25   172.90
      25 172.90
      25 172.90
02/04/2025 14:07:18.072 1   172.98
      1 172.98
      1 172.98
02/04/2025 14:07:05.417 175   172.94
      20 172.94
      65 172.94
      35 172.94
      75 172.94
      155 172.94
02/04/2025 14:05:47.718 1   173.04
      1 173.04
      1 173.04
02/04/2025 14:02:43.908 307   173.26
      307 173.26
      307 173.26
02/04/2025 14:02:05.419 16   173.30
      16 173.30
      16 173.30
02/04/2025 14:02:01.509 7   173.28
      7 173.28
      7 173.28
02/04/2025 14:00:50.829 1   173.34
      1 173.34
      1 173.34
02/04/2025 13:59:11.937 1   173.42
      1 173.42
      1 173.42
02/04/2025 13:59:00.468 2   173.42
      2 173.42
      2 173.42
02/04/2025 13:57:06.859 60   173.52
      60 173.52
      60 173.52
02/04/2025 13:55:15.941 1   173.62
      1 173.62
      1 173.62
02/04/2025 13:51:11.964 3   173.62
      3 173.62
      3 173.62
02/04/2025 13:51:00.696 1   173.62
      1 173.62
      1 173.62
02/04/2025 13:46:49.694 29   173.62
      29 173.62
      29 173.62
02/04/2025 13:46:42.040 2   173.62
      2 173.62
      2 173.62
02/04/2025 13:46:13.831 2   173.58
      2 173.58
      2 173.58
02/04/2025 13:45:41.129 7   173.56
      7 173.56
      7 173.56
02/04/2025 13:42:12.401 50   173.54
      50 173.54
      50 173.54
02/04/2025 13:38:31.245 30   173.66
      30 173.66
      30 173.66
02/04/2025 13:36:23.987 10   173.58
      10 173.58
      10 173.58
02/04/2025 13:36:12.903 4   173.62
      4 173.62
      4 173.62
02/04/2025 13:31:55.011 10   173.78
      10 173.78
      10 173.78
02/04/2025 13:29:13.530 14   173.78
      14 173.78
      14 173.78
02/04/2025 13:26:18.818 11   173.82
      11 173.82
      11 173.82
02/04/2025 13:15:28.844 26   173.78
      26 173.78
      26 173.78
02/04/2025 13:11:00.131 5   173.86
      5 173.86
      5 173.86
02/04/2025 13:05:52.532 35   173.78
      35 173.78
      35 173.78
02/04/2025 13:03:56.229 74   173.76
      74 173.76
      74 173.76
02/04/2025 13:03:53.434 70   173.76
      70 173.76
      70 173.76
02/04/2025 13:03:39.508 23   173.78
      23 173.78
      23 173.78
02/04/2025 13:02:44.805 2   173.68
      2 173.68
      2 173.68
02/04/2025 13:02:35.784 28   173.70
      28 173.70
      28 173.70
02/04/2025 13:01:42.840 60   173.84
      60 173.84
      60 173.84
02/04/2025 12:53:51.192 51   173.98
      51 173.98
      51 173.98
02/04/2025 12:51:31.029 62   173.98
      62 173.98
      62 173.98
02/04/2025 12:47:51.179 5   173.96
      5 173.96
      5 173.96
02/04/2025 12:47:15.752 25   173.96
      25 173.96
      25 173.96
02/04/2025 12:39:01.450 1   174.00
      1 174.00
      1 174.00
02/04/2025 12:37:09.607 114   173.92
      114 173.92
      114 173.92
02/04/2025 12:29:42.785 75   174.04
      75 174.04
      75 174.04
02/04/2025 12:27:12.597 3   173.96
      3 173.96
      3 173.96
02/04/2025 12:26:53.979 1   173.96
      1 173.96
      1 173.96
02/04/2025 12:25:05.240 5   173.90
      5 173.90
      5 173.90
02/04/2025 12:20:01.660 10   174.00
      10 174.00
      10 174.00
02/04/2025 12:12:44.160 600   173.94
      600 173.94
      600 173.94
02/04/2025 12:07:43.251 14   174.06
      14 174.06
      14 174.06
02/04/2025 12:06:38.204 3   173.90
      3 173.90
      3 173.90
02/04/2025 12:05:34.814 12   173.94
      12 173.94
      12 173.94
02/04/2025 12:02:08.980 49   174.00
      49 174.00
      49 174.00
02/04/2025 11:58:03.677 2   174.14
      2 174.14
      2 174.14
02/04/2025 11:51:04.532 1   174.20
      1 174.20
      1 174.20
02/04/2025 11:51:02.156 58   174.20
      58 174.20
      58 174.20
02/04/2025 11:50:34.259 6   174.24
      6 174.24
      6 174.24
02/04/2025 11:50:11.551 20   174.24
      20 174.24
      20 174.24
02/04/2025 11:47:31.288 17   174.30
      17 174.30
      17 174.30
02/04/2025 11:46:07.408 11   174.32
      11 174.32
      11 174.32
02/04/2025 11:44:22.234 345   174.40
      345 174.40
      345 174.40
02/04/2025 11:38:36.953 110   174.40
      110 174.40
      110 174.40
02/04/2025 11:35:52.676 43   174.32
      43 174.32
      43 174.32
02/04/2025 11:35:21.700 12   174.32
      12 174.32
      12 174.32
02/04/2025 11:31:01.882 1   174.30
      1 174.30
      1 174.30
02/04/2025 11:30:23.115 1   174.26
      1 174.26
      1 174.26
02/04/2025 11:29:21.723 24   174.32
      24 174.32
      24 174.32
02/04/2025 11:21:18.775 30   174.38
      30 174.38
      30 174.38
02/04/2025 11:20:26.692 43   174.34
      43 174.34
      43 174.34
02/04/2025 11:18:04.274 1   174.30
      1 174.30
      1 174.30
02/04/2025 11:13:09.942 12   174.50
      12 174.50
      12 174.50
02/04/2025 11:10:57.273 100   174.40
      100 174.40
      100 174.40
02/04/2025 11:09:25.295 3   174.46
      3 174.46
      3 174.46
02/04/2025 11:05:25.779 5   174.28
      5 174.28
      5 174.28
02/04/2025 11:03:48.249 75   174.26
      75 174.26
      75 174.26
02/04/2025 11:03:41.953 15   174.30
      15 174.30
      15 174.30
02/04/2025 10:58:45.681 40   174.32
      40 174.32
      40 174.32
02/04/2025 10:54:04.114 2   174.42
      2 174.42
      2 174.42
02/04/2025 10:53:50.340 25   174.42
      25 174.42
      25 174.42
02/04/2025 10:53:01.519 18   174.38
      18 174.38
      18 174.38
02/04/2025 10:51:48.074 1   174.46
      1 174.46
      1 174.46
02/04/2025 10:50:13.471 60   174.50
      60 174.50
      60 174.50
02/04/2025 10:46:37.885 20   174.52
      20 174.52
      20 174.52
02/04/2025 10:43:38.572 15   174.64
      15 174.64
      15 174.64
02/04/2025 10:42:10.569 454   174.54
      454 174.54
      454 174.54
02/04/2025 10:32:41.957 3   174.60
      3 174.60
      3 174.60
02/04/2025 10:32:29.481 1   174.60
      1 174.60
      1 174.60
02/04/2025 10:26:50.117 400   174.46
      400 174.46
      400 174.46
02/04/2025 10:25:59.448 90   174.38
      90 174.38
      90 174.38
02/04/2025 10:25:53.336 400   174.38
      400 174.38
      400 174.38
02/04/2025 10:24:23.626 1   174.34
      1 174.34
      1 174.34
02/04/2025 10:20:47.720 4   174.32
      4 174.32
      4 174.32
02/04/2025 10:19:57.883 1   174.36
      1 174.36
      1 174.36
02/04/2025 10:19:20.629 2   174.28
      2 174.28
      2 174.28
02/04/2025 10:14:24.825 30   174.36
      30 174.36
      30 174.36
02/04/2025 10:11:50.703 20   174.30
      20 174.30
      20 174.30
02/04/2025 10:09:22.315 28   174.24
      28 174.24
      28 174.24
02/04/2025 10:07:08.503 2   174.22
      2 174.22
      2 174.22
02/04/2025 10:03:34.615 10   174.40
      10 174.40
      10 174.40
02/04/2025 10:03:24.011 6   174.40
      6 174.40
      6 174.40
02/04/2025 10:02:20.578 1   174.34
      1 174.34
      1 174.34
02/04/2025 10:00:50.231 186   174.40
      186 174.40
      186 174.40
02/04/2025 09:56:22.411 10   174.50
      10 174.50
      10 174.50
02/04/2025 09:52:14.393 10   174.48
      10 174.48
      10 174.48
02/04/2025 09:51:08.448 5   174.52
      5 174.52
      5 174.52
02/04/2025 09:44:35.996 35   174.42
      35 174.42
      35 174.42
02/04/2025 09:39:16.587 3   174.44
      3 174.44
      3 174.44
02/04/2025 09:34:24.569 2   174.66
      2 174.66
      2 174.66
02/04/2025 09:32:45.917 5   174.64
      5 174.64
      5 174.64
02/04/2025 09:31:14.288 7   174.60
      7 174.60
      7 174.60
02/04/2025 09:29:35.741 2   174.72
      2 174.72
      2 174.72
02/04/2025 09:29:03.173 265   174.66
      265 174.66
      265 174.66
02/04/2025 09:28:29.953 17   174.68
      17 174.68
      17 174.68
02/04/2025 09:24:10.885 55   174.78
      55 174.78
      55 174.78
02/04/2025 09:23:59.952 3   174.82
      3 174.82
      3 174.82
02/04/2025 09:23:39.244 6   174.80
      6 174.80
      6 174.80
02/04/2025 09:19:18.121 1   174.78
      1 174.78
      1 174.78
02/04/2025 09:18:51.367 8   174.78
      8 174.78
      8 174.78
02/04/2025 09:18:01.941 1   174.84
      1 174.84
      1 174.84
02/04/2025 09:17:42.622 3   174.74
      3 174.74
      3 174.74
02/04/2025 09:17:40.595 1   174.78
      1 174.78
      1 174.78
02/04/2025 09:17:34.067 1   174.74
      1 174.74
      1 174.74
02/04/2025 09:17:30.875 1   174.72
      1 174.72
      1 174.72
02/04/2025 09:16:48.357 1   174.72
      1 174.72
      1 174.72
02/04/2025 09:16:36.876 1   174.76
      1 174.76
      1 174.76
02/04/2025 09:16:12.535 3   174.74
      3 174.74
      3 174.74
02/04/2025 09:16:10.815 1   174.78
      1 174.78
      1 174.78
02/04/2025 09:15:44.238 1   174.78
      1 174.78
      1 174.78
02/04/2025 09:15:17.679 1   174.80
      1 174.80
      1 174.80
02/04/2025 09:15:16.575 1   174.80
      1 174.80
      1 174.80
02/04/2025 09:15:12.862 3   174.78
      3 174.78
      3 174.78
02/04/2025 09:15:04.699 1   174.78
      1 174.78
      1 174.78
02/04/2025 09:15:01.686 1   174.76
      1 174.76
      1 174.76
02/04/2025 09:14:34.711 1   174.72
      1 174.72
      1 174.72
02/04/2025 09:14:32.505 1   174.72
      1 174.72
      1 174.72
02/04/2025 09:14:29.798 8   174.72
      8 174.72
      8 174.72
02/04/2025 09:14:12.501 3   174.64
      3 174.64
      3 174.64
02/04/2025 09:14:02.416 2   174.66
      2 174.66
      2 174.66
02/04/2025 09:13:45.496 2   174.66
      2 174.66
      2 174.66
02/04/2025 09:13:41.425 12   174.64
      12 174.64
      12 174.64
02/04/2025 09:13:33.526 2   174.64
      2 174.64
      2 174.64
02/04/2025 09:13:12.412 3   174.62
      3 174.62
      3 174.62
02/04/2025 09:13:07.557 1   174.64
      1 174.64
      1 174.64
02/04/2025 09:13:03.630 3   174.66
      3 174.66
      3 174.66
02/04/2025 09:13:01.927 1   174.66
      1 174.66
      1 174.66
02/04/2025 09:12:04.027 1   174.70
      1 174.70
      1 174.70
02/04/2025 09:11:51.057 1   174.70
      1 174.70
      1 174.70
02/04/2025 09:11:42.201 4   174.72
      4 174.72
      4 174.72
02/04/2025 09:11:37.368 1   174.74
      1 174.74
      1 174.74
02/04/2025 09:11:35.551 1   174.74
      1 174.74
      1 174.74
02/04/2025 09:11:11.790 1   174.70
      1 174.70
      1 174.70
02/04/2025 09:10:42.184 3   174.60
      3 174.60
      3 174.60
02/04/2025 09:10:41.880 1   174.64
      1 174.64
      1 174.64
02/04/2025 09:10:34.927 1   174.62
      1 174.62
      1 174.62
02/04/2025 09:10:08.943 1   174.68
      1 174.68
      1 174.68
02/04/2025 09:10:01.992 1   174.66
      1 174.66
      1 174.66
02/04/2025 09:09:39.641 1   174.66
      1 174.66
      1 174.66
02/04/2025 09:09:27.151 2   174.62
      2 174.62
      2 174.62
02/04/2025 09:08:42.189 5   174.66
      5 174.66
      5 174.66
02/04/2025 09:08:37.655 1   174.68
      1 174.68
      1 174.68
02/04/2025 09:08:37.350 1   174.68
      1 174.68
      1 174.68
02/04/2025 09:08:33.637 1   174.68
      1 174.68
      1 174.68
02/04/2025 09:08:32.126 1   174.68
      1 174.68
      1 174.68
02/04/2025 09:08:13.712 1   174.70
      1 174.70
      1 174.70
02/04/2025 09:08:13.513 5   174.68
      5 174.68
      5 174.68
02/04/2025 09:08:02.524 1   174.70
      1 174.70
      1 174.70
02/04/2025 09:07:45.024 1   174.66
      1 174.66
      1 174.66
02/04/2025 09:07:41.500 1   174.64
      1 174.64
      1 174.64
02/04/2025 09:07:34.218 5   174.60
      5 174.60
      5 174.60
02/04/2025 09:07:14.309 1   174.66
      1 174.66
      1 174.66
02/04/2025 09:07:14.009 1   174.66
      1 174.66
      1 174.66
02/04/2025 09:07:13.610 1   174.70
      1 174.70
      1 174.70
02/04/2025 09:07:12.900 3   174.68
      3 174.68
      3 174.68
02/04/2025 09:07:01.516 1   174.68
      1 174.68
      1 174.68
02/04/2025 09:06:44.695 1   174.64
      1 174.64
      1 174.64
02/04/2025 09:06:43.792 3   174.62
      3 174.62
      3 174.62
02/04/2025 09:06:38.949 1   174.62
      1 174.62
      1 174.62
02/04/2025 09:06:37.334 1   174.62
      1 174.62
      1 174.62
02/04/2025 09:06:16.000 1   174.66
      1 174.66
      1 174.66
02/04/2025 09:06:15.700 1   174.66
      1 174.66
      1 174.66
02/04/2025 09:06:12.758 3   174.64
      3 174.64
      3 174.64
02/04/2025 09:05:42.478 1   174.62
      1 174.62
      1 174.62
02/04/2025 09:05:36.744 1   174.68
      1 174.68
      1 174.68
02/04/2025 09:05:14.478 1   174.72
      1 174.72
      1 174.72
02/04/2025 09:05:13.062 3   174.70
      3 174.70
      3 174.70
02/04/2025 09:05:08.719 1   174.72
      1 174.72
      1 174.72
02/04/2025 09:05:03.181 1   174.68
      1 174.68
      1 174.68
02/04/2025 09:04:47.672 1   174.72
      1 174.72
      1 174.72
02/04/2025 09:04:47.072 1   174.72
      1 174.72
      1 174.72
02/04/2025 09:04:42.539 12   174.72
      12 174.72
      12 174.72
02/04/2025 09:04:10.338 72   174.66
      1 174.66
      6 174.66
      24 174.66
      1 174.66
      1 174.66
      1 174.66
      1 174.66
      2 174.66
      1 174.66
      1 174.66
      2 174.66
      1 174.66
      1 174.66
      2 174.66
      1 174.66
      1 174.66
      41 174.66
      1 174.66
      53 174.66
      1 174.66
      1 174.66
02/04/2025 08:43:54.318 7   174.94
      7 174.94
      7 174.94
02/04/2025 08:43:09.592 1   174.92
      1 174.92
      1 174.92
02/04/2025 08:42:06.038 60   174.86
      60 174.86
      60 174.86
02/04/2025 08:33:56.233 4   174.78
      4 174.78
      4 174.78
02/04/2025 08:29:36.497 4   174.86
      4 174.86
      4 174.86
02/04/2025 08:28:22.315 5   174.88
      5 174.88
      5 174.88
02/04/2025 08:26:11.844 1   174.88
      1 174.88
      1 174.88
02/04/2025 08:18:00.695 18   174.82
      18 174.82
      18 174.82
02/04/2025 08:14:20.382 2   174.78
      2 174.78
      2 174.78
02/04/2025 08:12:42.663 1   174.72
      1 174.72
      1 174.72
02/04/2025 08:09:06.663 10   174.76
      10 174.76
      10 174.76
02/04/2025 08:07:02.831 1   174.78
      1 174.78
      1 174.78
02/04/2025 08:06:54.209 110   174.78
      110 174.78
      110 174.78
02/04/2025 08:01:12.754 3   174.56
      3 174.56
      3 174.56
02/04/2025 08:00:57.480 5   174.62
      5 174.62
      5 174.62
02/04/2025 08:00:13.911 13   174.68
      13 174.68
      13 174.68
02/04/2025 07:51:52.905 12   174.88
      12 174.88
      12 174.88
02/04/2025 07:40:59.631 6   174.94
      6 174.94
      6 174.94
02/04/2025 07:32:49.503 3   174.86
      3 174.86
      3 174.86
02/04/2025 07:30:00.236 10   174.84
      10 174.84
      10 174.84
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