iShsIV-Digital Security UC.ETF

162

150

8.722

Date Time Volume Order Volume Price
14/11/2025 20:58:02.102 463   8.722
      463 8.722
      463 8.722
14/11/2025 20:39:52.770 389   8.718
      389 8.718
      389 8.718
14/11/2025 20:35:38.609 56   8.771
      56 8.771
      56 8.771
14/11/2025 20:30:14.256 300   8.773
      300 8.773
      300 8.773
14/11/2025 19:58:11.495 264   8.70
      264 8.70
      264 8.70
14/11/2025 19:44:32.890 34   8.684
      34 8.684
      34 8.684
14/11/2025 18:30:32.841 12   8.785
      12 8.785
      12 8.785
14/11/2025 18:28:27.489 463   8.731
      463 8.731
      463 8.731
14/11/2025 18:20:19.496 1   8.794
      1 8.794
      1 8.794
14/11/2025 18:14:47.281 110   8.741
      1 8.741
      109 8.741
      110 8.741
14/11/2025 17:46:32.809 2   8.768
      2 8.768
      2 8.768
14/11/2025 17:36:32.139 125   8.779
      125 8.779
      125 8.779
14/11/2025 17:29:18.009 1   8.766
      1 8.766
      1 8.766
14/11/2025 17:28:53.158 123   8.759
      123 8.759
      123 8.759
14/11/2025 17:27:01.086 76   8.754
      76 8.754
      76 8.754
14/11/2025 17:24:46.868 200   8.74
      200 8.74
      200 8.74
14/11/2025 17:23:55.070 10   8.745
      10 8.745
      10 8.745
14/11/2025 17:14:48.118 300   8.707
      300 8.707
      300 8.707
14/11/2025 17:01:10.409 3   8.707
      3 8.707
      3 8.707
14/11/2025 17:00:58.437 46   8.72
      46 8.72
      46 8.72
14/11/2025 16:53:44.076 5   8.719
      5 8.719
      5 8.719
14/11/2025 16:44:02.413 92   8.697
      92 8.697
      92 8.697
14/11/2025 16:21:27.854 50   8.623
      50 8.623
      50 8.623
14/11/2025 16:14:50.753 102   8.616
      102 8.616
      102 8.616
14/11/2025 16:01:54.323 5   8.649
      5 8.649
      5 8.649
14/11/2025 16:00:36.483 140   8.66
      140 8.66
      140 8.66
14/11/2025 16:00:04.914 3   8.66
      3 8.66
      3 8.66
14/11/2025 16:00:03.608 1   8.66
      1 8.66
      1 8.66
14/11/2025 15:57:24.649 23   8.668
      23 8.668
      23 8.668
14/11/2025 15:45:35.125 600   8.633
      600 8.633
      600 8.633
14/11/2025 15:42:35.778 660   8.605
      660 8.605
      660 8.605
14/11/2025 15:36:15.121 1   8.576
      1 8.576
      1 8.576
14/11/2025 15:35:57.296 50   8.585
      50 8.585
      50 8.585
14/11/2025 15:33:20.404 2   8.551
      2 8.551
      2 8.551
14/11/2025 15:32:48.121 1 000   8.551
      1 000 8.551
      1 000 8.551
14/11/2025 15:32:48.055 570   8.551
      570 8.551
      570 8.551
14/11/2025 15:27:22.907 233   8.598
      233 8.598
      233 8.598
14/11/2025 15:26:08.448 1   8.596
      1 8.596
      1 8.596
14/11/2025 15:21:53.594 790   8.592
      790 8.592
      790 8.592
14/11/2025 15:11:45.499 300   8.589
      300 8.589
      300 8.589
14/11/2025 14:53:20.379 720   8.579
      720 8.579
      720 8.579
14/11/2025 14:44:09.086 3   8.566
      3 8.566
      3 8.566
14/11/2025 14:43:46.438 18   8.578
      18 8.578
      18 8.578
14/11/2025 14:43:38.185 50   8.578
      50 8.578
      50 8.578
14/11/2025 14:30:12.608 1 933   8.586
      1 933 8.586
      1 933 8.586
14/11/2025 14:28:48.031 500   8.59
      500 8.59
      500 8.59
14/11/2025 14:25:05.011 270   8.573
      270 8.573
      270 8.573
14/11/2025 14:16:33.765 400   8.587
      400 8.587
      400 8.587
14/11/2025 14:15:13.551 3 600   8.59
      3 600 8.59
      3 600 8.59
14/11/2025 14:14:58.242 25   8.603
      25 8.603
      25 8.603
14/11/2025 14:00:22.874 2 000   8.583
      2 000 8.583
      2 000 8.583
14/11/2025 14:00:19.253 3 600   8.583
      3 600 8.583
      3 600 8.583
14/11/2025 13:40:30.779 357   8.584
      20 8.584
      357 8.584
      337 8.584
14/11/2025 13:40:30.734 120   8.584
      120 8.584
      120 8.584
14/11/2025 13:38:08.306 447   8.592
      169 8.592
      278 8.592
      447 8.592
14/11/2025 13:38:08.247 1 100   8.592
      824 8.592
      1 100 8.592
      50 8.592
      1 8.592
      200 8.592
      25 8.592
14/11/2025 13:35:04.423 9   8.613
      9 8.613
      9 8.613
14/11/2025 13:33:22.713 58   8.612
      58 8.612
      58 8.612
14/11/2025 13:07:48.562 80   8.62
      80 8.62
      80 8.62
14/11/2025 13:04:20.155 1 000   8.614
      1 000 8.614
      1 000 8.614
14/11/2025 13:04:20.069 60   8.614
      60 8.614
      60 8.614
14/11/2025 13:00:26.655 6   8.638
      6 8.638
      6 8.638
14/11/2025 12:50:25.242 748   8.622
      748 8.622
      748 8.622
14/11/2025 12:46:10.021 2 000   8.625
      2 000 8.625
      2 000 8.625
14/11/2025 12:34:57.845 170   8.649
      170 8.649
      170 8.649
14/11/2025 12:32:47.415 25   8.651
      25 8.651
      25 8.651
14/11/2025 12:30:23.817 1   8.653
      1 8.653
      1 8.653
14/11/2025 12:30:22.938 34   8.653
      34 8.653
      34 8.653
14/11/2025 12:23:25.892 2 000   8.641
      2 000 8.641
      2 000 8.641
14/11/2025 12:16:54.408 55   8.647
      55 8.647
      55 8.647
14/11/2025 12:16:31.507 1 000   8.647
      988 8.647
      12 8.647
      1 000 8.647
14/11/2025 12:16:04.149 580   8.647
      580 8.647
      580 8.647
14/11/2025 12:16:04.111 24   8.647
      14 8.647
      24 8.647
      10 8.647
14/11/2025 12:11:09.460 245   8.653
      1 8.653
      245 8.653
      244 8.653
14/11/2025 12:02:21.611 200   8.667
      200 8.667
      200 8.667
14/11/2025 11:58:08.442 380   8.667
      380 8.667
      380 8.667
14/11/2025 11:50:27.444 12   8.689
      12 8.689
      12 8.689
14/11/2025 11:46:56.280 100   8.69
      100 8.69
      100 8.69
14/11/2025 11:44:51.993 6   8.691
      6 8.691
      6 8.691
14/11/2025 11:35:11.433 1 099   8.68
      1 099 8.68
      1 099 8.68
14/11/2025 11:29:36.364 62 977   8.661
      62 977 8.661
      62 977 8.661
14/11/2025 11:29:05.632 4 000   8.673
      4 000 8.673
      4 000 8.673
14/11/2025 11:26:41.972 210   8.671
      210 8.671
      210 8.671
14/11/2025 11:13:59.071 50   8.678
      50 8.678
      50 8.678
14/11/2025 11:08:17.718 58   8.677
      58 8.677
      58 8.677
14/11/2025 11:04:02.244 47   8.665
      47 8.665
      47 8.665
14/11/2025 10:51:38.451 70   8.662
      70 8.662
      70 8.662
14/11/2025 10:47:49.771 11   8.674
      11 8.674
      11 8.674
14/11/2025 10:46:48.319 180   8.664
      180 8.664
      180 8.664
14/11/2025 10:43:47.938 50   8.677
      50 8.677
      50 8.677
14/11/2025 10:40:21.429 4   8.677
      4 8.677
      4 8.677
14/11/2025 10:31:04.442 3   8.673
      3 8.673
      3 8.673
14/11/2025 10:24:35.384 9   8.669
      9 8.669
      9 8.669
14/11/2025 10:16:29.130 300   8.676
      300 8.676
      300 8.676
14/11/2025 09:59:46.714 3 384   8.671
      3 384 8.671
      3 384 8.671
14/11/2025 09:46:30.736 58   8.664
      58 8.664
      58 8.664
14/11/2025 09:44:18.728 110   8.665
      110 8.665
      110 8.665
14/11/2025 09:43:02.694 3   8.659
      3 8.659
      3 8.659
14/11/2025 09:42:44.399 2   8.657
      2 8.657
      2 8.657
14/11/2025 09:42:37.101 2   8.655
      2 8.655
      2 8.655
14/11/2025 09:41:09.242 3   8.651
      3 8.651
      3 8.651
14/11/2025 09:41:04.611 5   8.662
      5 8.662
      5 8.662
14/11/2025 09:40:11.494 5   8.666
      5 8.666
      5 8.666
14/11/2025 09:39:34.290 2   8.67
      2 8.67
      2 8.67
14/11/2025 09:38:59.250 1   8.672
      1 8.672
      1 8.672
14/11/2025 09:38:57.117 2   8.672
      2 8.672
      2 8.672
14/11/2025 09:37:15.398 18   8.672
      18 8.672
      18 8.672
14/11/2025 09:35:39.055 3   8.658
      3 8.658
      3 8.658
14/11/2025 09:35:13.089 1   8.669
      1 8.669
      1 8.669
14/11/2025 09:34:02.759 1   8.667
      1 8.667
      1 8.667
14/11/2025 09:32:32.232 1   8.664
      1 8.664
      1 8.664
14/11/2025 09:30:42.896 1   8.672
      1 8.672
      1 8.672
14/11/2025 09:30:27.975 3   8.674
      3 8.674
      3 8.674
14/11/2025 09:30:22.591 2   8.674
      2 8.674
      2 8.674
14/11/2025 09:30:21.768 1   8.674
      1 8.674
      1 8.674
14/11/2025 09:28:38.986 3   8.665
      3 8.665
      3 8.665
14/11/2025 09:28:33.255 1   8.678
      1 8.678
      1 8.678
14/11/2025 09:28:02.766 1   8.677
      1 8.677
      1 8.677
14/11/2025 09:27:06.539 1   8.672
      1 8.672
      1 8.672
14/11/2025 09:26:02.665 1   8.669
      1 8.669
      1 8.669
14/11/2025 09:25:38.939 3   8.657
      3 8.657
      3 8.657
14/11/2025 09:25:34.004 1   8.668
      1 8.668
      1 8.668
14/11/2025 09:24:37.777 2   8.666
      2 8.666
      2 8.666
14/11/2025 09:19:11.849 500   8.671
      500 8.671
      500 8.671
14/11/2025 09:16:42.092 6   8.67
      6 8.67
      6 8.67
14/11/2025 09:14:47.864 1   8.676
      1 8.676
      1 8.676
14/11/2025 09:14:04.356 2 920   8.661
      2 920 8.661
      2 920 8.661
14/11/2025 09:13:54.320 4 800   8.661
      4 800 8.661
      4 800 8.661
14/11/2025 09:10:34.572 1   8.671
      1 8.671
      1 8.671
14/11/2025 09:07:38.947 3   8.667
      3 8.667
      3 8.667
14/11/2025 09:07:08.041 1   8.68
      1 8.68
      1 8.68
14/11/2025 09:06:47.365 115   8.682
      115 8.682
      115 8.682
14/11/2025 09:05:09.121 1   8.69
      1 8.69
      1 8.69
14/11/2025 09:04:55.032 24   8.673
      24 8.673
      24 8.673
14/11/2025 09:04:13.541 8   8.682
      6 8.682
      8 8.682
      2 8.682
14/11/2025 08:55:15.277 6   8.748
      6 8.748
      6 8.748
14/11/2025 08:46:28.521 7   8.664
      7 8.664
      7 8.664
14/11/2025 08:33:21.862 4   8.746
      4 8.746
      4 8.746
14/11/2025 08:24:46.036 2   8.657
      2 8.657
      2 8.657
14/11/2025 08:06:17.721 12   8.758
      12 8.758
      12 8.758
14/11/2025 08:06:17.011 5   8.758
      5 8.758
      5 8.758
14/11/2025 08:00:39.095 4   8.684
      4 8.684
      4 8.684
14/11/2025 08:00:20.473 2   8.769
      2 8.769
      2 8.769
14/11/2025 08:00:11.429 10   8.691
      10 8.691
      10 8.691
14/11/2025 08:00:06.094 20   8.691
      20 8.691
      20 8.691
14/11/2025 08:00:04.785 120   8.773
      120 8.773
      120 8.773
14/11/2025 07:56:51.910 500   8.686
      500 8.686
      500 8.686
14/11/2025 07:50:03.497 1   8.763
      1 8.763
      1 8.763
14/11/2025 07:50:00.464 8   8.763
      8 8.763
      8 8.763
14/11/2025 07:36:23.997 224   8.68
      2 8.68
      224 8.68
      49 8.68
      173 8.68
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM