VANECK BITCOIN ETN29

160

153

41.8191

Date Time Volume Order Volume Price
28/11/2025 21:56:08.160 100   41.8191
      100 41.8191
      100 41.8191
28/11/2025 21:54:03.942 10   41.8316
      10 41.8316
      10 41.8316
28/11/2025 21:50:35.150 100   41.8391
      100 41.8391
      41 41.8391
      59 41.8391
28/11/2025 21:49:33.565 15   41.4163
      12 41.4163
      15 41.4163
      3 41.4163
28/11/2025 21:44:37.551 10   41.8166
      10 41.8166
      10 41.8166
28/11/2025 21:42:45.433 10   41.8066
      10 41.8066
      10 41.8066
28/11/2025 21:08:39.937 12   41.7666
      12 41.7666
      12 41.7666
28/11/2025 20:49:23.995 2   41.8241
      2 41.8241
      2 41.8241
28/11/2025 19:58:37.003 25   41.6492
      25 41.6492
      25 41.6492
28/11/2025 19:31:40.856 100   41.5738
      100 41.5738
      100 41.5738
28/11/2025 19:30:00.451 50   41.5878
      50 41.5878
      50 41.5878
28/11/2025 19:29:14.755 180   41.3622
      100 41.3622
      80 41.3622
      180 41.3622
28/11/2025 18:59:08.371 40   41.5358
      40 41.5358
      40 41.5358
28/11/2025 18:49:57.161 20   41.25
      20 41.25
      20 41.25
28/11/2025 18:47:25.127 100   41.4638
      100 41.4638
      100 41.4638
28/11/2025 18:47:17.850 20   41.4658
      20 41.4658
      20 41.4658
28/11/2025 18:41:18.237 55   41.33
      55 41.33
      55 41.33
28/11/2025 18:26:51.189 34   41.3282
      34 41.3282
      34 41.3282
28/11/2025 18:26:51.123 25   41.3282
      25 41.3282
      25 41.3282
28/11/2025 18:25:51.132 25   41.50
      25 41.50
      25 41.50
28/11/2025 18:23:18.842 25   41.50
      25 41.50
      25 41.50
28/11/2025 18:16:13.024 17   41.60
      17 41.60
      17 41.60
28/11/2025 18:01:20.378 59   41.61
      59 41.61
      59 41.61
28/11/2025 17:54:04.345 6   41.8337
      6 41.8337
      6 41.8337
28/11/2025 17:39:47.719 95   41.8717
      95 41.8717
      95 41.8717
28/11/2025 17:38:36.334 20   41.8617
      20 41.8617
      20 41.8617
28/11/2025 17:35:10.290 100   41.8799
      100 41.8799
      100 41.8799
28/11/2025 17:31:25.356 2   41.8799
      2 41.8799
      2 41.8799
28/11/2025 17:30:20.316 60   41.65
      60 41.65
      60 41.65
28/11/2025 17:26:25.357 40   41.8418
      40 41.8418
      40 41.8418
28/11/2025 17:23:46.710 39   41.7861
      39 41.7861
      39 41.7861
28/11/2025 17:22:56.767 20   41.8559
      20 41.8559
      20 41.8559
28/11/2025 17:20:35.515 119   42.0639
      119 42.0639
      119 42.0639
28/11/2025 17:18:23.238 10   42.0619
      10 42.0619
      10 42.0619
28/11/2025 17:13:49.998 50   42.0299
      50 42.0299
      50 42.0299
28/11/2025 17:11:59.481 2   42.00
      2 42.00
      2 42.00
28/11/2025 17:09:24.266 500   42.08
      500 42.08
      500 42.08
28/11/2025 17:03:09.441 100   42.1339
      100 42.1339
      100 42.1339
28/11/2025 16:59:00.862 1   42.1759
      1 42.1759
      1 42.1759
28/11/2025 16:58:47.642 1   42.1959
      1 42.1959
      1 42.1959
28/11/2025 16:58:36.398 15   42.1939
      15 42.1939
      15 42.1939
28/11/2025 16:58:31.578 3   42.1879
      3 42.1879
      3 42.1879
28/11/2025 16:58:00.735 15   42.1801
      15 42.1801
      15 42.1801
28/11/2025 16:56:03.428 50   42.2381
      50 42.2381
      50 42.2381
28/11/2025 16:53:30.170 200   42.2239
      200 42.2239
      200 42.2239
28/11/2025 16:47:10.460 100   42.2919
      100 42.2919
      100 42.2919
28/11/2025 16:41:16.506 41   42.3559
      41 42.3559
      41 42.3559
28/11/2025 16:26:51.061 12   42.4199
      12 42.4199
      12 42.4199
28/11/2025 16:26:33.705 60   42.4199
      60 42.4199
      60 42.4199
28/11/2025 16:23:08.834 4   42.3898
      4 42.3898
      4 42.3898
28/11/2025 16:22:42.879 6   42.3779
      6 42.3779
      6 42.3779
28/11/2025 16:21:16.421 50   42.4459
      50 42.4459
      50 42.4459
28/11/2025 16:19:59.509 30   42.4179
      30 42.4179
      30 42.4179
28/11/2025 16:19:39.018 7   42.40
      7 42.40
      7 42.40
28/11/2025 16:15:35.359 10   42.25
      10 42.25
      10 42.25
28/11/2025 16:12:25.831 20   42.2259
      20 42.2259
      20 42.2259
28/11/2025 16:03:20.418 18   42.25
      18 42.25
      18 42.25
28/11/2025 15:57:41.046 500   42.25
      500 42.25
      500 42.25
28/11/2025 15:50:11.958 440   42.2121
      440 42.2121
      340 42.2121
      100 42.2121
28/11/2025 15:49:55.723 500   42.2121
      500 42.2121
      500 42.2121
28/11/2025 15:48:49.329 500   42.2121
      500 42.2121
      500 42.2121
28/11/2025 15:45:03.641 1 160   42.18
      1 160 42.18
      1 160 42.18
28/11/2025 15:44:57.420 1 300   42.18
      1 300 42.18
      1 300 42.18
28/11/2025 15:42:37.550 30   42.2159
      30 42.2159
      30 42.2159
28/11/2025 15:39:00.987 500   42.3081
      500 42.3081
      500 42.3081
28/11/2025 15:38:50.767 600   42.3081
      600 42.3081
      600 42.3081
28/11/2025 15:38:49.485 1   42.3299
      1 42.3299
      1 42.3299
28/11/2025 15:38:00.632 260   42.3581
      260 42.3581
      260 42.3581
28/11/2025 15:36:42.556 150   42.4419
      150 42.4419
      150 42.4419
28/11/2025 15:36:23.763 180   42.4479
      180 42.4479
      180 42.4479
28/11/2025 15:34:00.471 200   42.3961
      200 42.3961
      200 42.3961
28/11/2025 15:32:13.966 265   42.50
      265 42.50
      265 42.50
28/11/2025 15:30:38.998 1 000   42.50
      1 000 42.50
      1 000 42.50
28/11/2025 15:30:10.908 12   42.55
      12 42.55
      12 42.55
28/11/2025 15:26:38.283 23   42.5379
      23 42.5379
      23 42.5379
28/11/2025 15:26:23.533 14   42.50
      14 42.50
      14 42.50
28/11/2025 15:26:12.036 21   42.49
      21 42.49
      21 42.49
28/11/2025 15:13:56.758 15   42.2539
      15 42.2539
      15 42.2539
28/11/2025 15:05:06.439 20   42.3579
      20 42.3579
      20 42.3579
28/11/2025 15:00:12.788 83   42.27
      83 42.27
      83 42.27
28/11/2025 14:54:35.123 231   42.16
      231 42.16
      231 42.16
28/11/2025 14:53:37.238 5   42.2079
      5 42.2079
      5 42.2079
28/11/2025 14:52:31.275 11   42.1701
      11 42.1701
      11 42.1701
28/11/2025 14:50:27.523 232   42.2521
      232 42.2521
      232 42.2521
28/11/2025 14:50:26.517 500   42.2521
      500 42.2521
      500 42.2521
28/11/2025 14:50:26.291 500   42.2521
      500 42.2521
      500 42.2521
28/11/2025 14:50:23.558 1 300   42.2521
      1 300 42.2521
      1 300 42.2521
28/11/2025 14:49:41.592 100   42.2521
      100 42.2521
      100 42.2521
28/11/2025 14:49:34.075 10   42.2979
      10 42.2979
      10 42.2979
28/11/2025 14:36:23.234 5   42.00
      5 42.00
      5 42.00
28/11/2025 14:34:45.903 120   41.9979
      120 41.9979
      120 41.9979
28/11/2025 14:27:43.286 10   41.9979
      10 41.9979
      10 41.9979
28/11/2025 14:26:59.146 20   41.9979
      20 41.9979
      20 41.9979
28/11/2025 14:05:59.196 50   41.9801
      50 41.9801
      50 41.9801
28/11/2025 13:55:35.564 9   41.9359
      9 41.9359
      9 41.9359
28/11/2025 13:48:06.070 20   41.9419
      20 41.9419
      20 41.9419
28/11/2025 13:46:29.592 24   41.9199
      24 41.9199
      24 41.9199
28/11/2025 13:43:01.722 22   41.9005
      22 41.9005
      22 41.9005
28/11/2025 13:42:08.789 10   41.9439
      10 41.9439
      10 41.9439
28/11/2025 13:34:49.784 24   41.9999
      24 41.9999
      24 41.9999
28/11/2025 13:26:23.150 100   41.9839
      100 41.9839
      100 41.9839
28/11/2025 13:24:02.341 25   41.9979
      25 41.9979
      25 41.9979
28/11/2025 13:11:43.458 48   42.0799
      48 42.0799
      48 42.0799
28/11/2025 12:59:28.867 100   41.92
      100 41.92
      100 41.92
28/11/2025 12:56:01.945 30   41.9259
      30 41.9259
      30 41.9259
28/11/2025 12:50:42.713 45   41.9419
      45 41.9419
      45 41.9419
28/11/2025 12:48:52.650 165   41.9199
      165 41.9199
      165 41.9199
28/11/2025 12:44:27.217 100   41.9059
      100 41.9059
      100 41.9059
28/11/2025 12:44:02.382 11   41.8959
      11 41.8959
      11 41.8959
28/11/2025 12:42:51.907 500   41.9039
      500 41.9039
      500 41.9039
28/11/2025 12:42:35.408 500   41.8959
      500 41.8959
      500 41.8959
28/11/2025 12:32:23.023 500   41.8979
      500 41.8979
      500 41.8979
28/11/2025 12:14:23.981 325   42.00
      75 42.00
      250 42.00
      325 42.00
28/11/2025 12:09:02.679 12   42.0499
      12 42.0499
      12 42.0499
28/11/2025 12:05:11.877 200   42.1159
      200 42.1159
      200 42.1159
28/11/2025 12:03:57.106 200   42.1639
      200 42.1639
      200 42.1639
28/11/2025 12:00:43.778 12   42.1459
      12 42.1459
      12 42.1459
28/11/2025 11:56:49.398 586   42.2499
      586 42.2499
      586 42.2499
28/11/2025 11:51:07.875 411   42.0319
      411 42.0319
      411 42.0319
28/11/2025 11:15:00.744 150   41.9759
      150 41.9759
      150 41.9759
28/11/2025 11:05:43.098 6   41.9759
      6 41.9759
      6 41.9759
28/11/2025 10:55:40.580 72   41.9859
      72 41.9859
      72 41.9859
28/11/2025 10:42:26.689 80   41.9139
      80 41.9139
      80 41.9139
28/11/2025 10:41:47.930 170   41.9139
      170 41.9139
      170 41.9139
28/11/2025 10:38:48.472 45   41.9219
      45 41.9219
      45 41.9219
28/11/2025 10:38:12.103 1   41.9279
      1 41.9279
      1 41.9279
28/11/2025 10:36:59.164 8   41.94
      8 41.94
      8 41.94
28/11/2025 10:35:03.645 23   41.9379
      23 41.9379
      23 41.9379
28/11/2025 10:20:16.460 50   41.9579
      50 41.9579
      50 41.9579
28/11/2025 10:13:38.076 100   41.9859
      100 41.9859
      100 41.9859
28/11/2025 10:12:11.305 26   42.0259
      26 42.0259
      26 42.0259
28/11/2025 10:11:47.852 29   42.0959
      29 42.0959
      29 42.0959
28/11/2025 10:10:04.328 740   42.00
      740 42.00
      740 42.00
28/11/2025 09:42:53.281 360   41.7639
      360 41.7639
      360 41.7639
28/11/2025 09:42:11.206 179   41.75
      179 41.75
      179 41.75
28/11/2025 09:30:36.080 24   41.74
      24 41.74
      24 41.74
28/11/2025 09:30:07.501 71   41.75
      71 41.75
      71 41.75
28/11/2025 09:12:33.523 35   41.7779
      35 41.7779
      35 41.7779
28/11/2025 09:06:08.390 50   41.68
      50 41.68
      50 41.68
28/11/2025 09:04:23.626 61   41.7039
      61 41.7039
      61 41.7039
28/11/2025 09:03:18.316 100   41.7977
      100 41.7977
      100 41.7977
28/11/2025 09:03:17.891 12   41.7977
      12 41.7977
      12 41.7977
28/11/2025 08:57:22.886 1   41.8121
      1 41.8121
      1 41.8121
28/11/2025 08:34:34.817 22   41.8946
      22 41.8946
      22 41.8946
28/11/2025 08:31:08.248 25   41.9385
      25 41.9385
      25 41.9385
28/11/2025 08:26:54.278 15   41.5959
      15 41.5959
      15 41.5959
28/11/2025 08:22:44.785 130   41.75
      130 41.75
      130 41.75
28/11/2025 08:22:36.256 132   41.7499
      132 41.7499
      132 41.7499
28/11/2025 08:22:11.472 132   41.7499
      132 41.7499
      132 41.7499
28/11/2025 07:46:34.719 12   42.0491
      12 42.0491
      12 42.0491
28/11/2025 07:37:50.748 15   41.9591
      15 41.9591
      15 41.9591
28/11/2025 07:34:30.278 137   42.0116
      137 42.0116
      137 42.0116
28/11/2025 07:31:33.139 54   42.0191
      25 42.0191
      54 42.0191
      4 42.0191
      25 42.0191
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