CoinShares Digital Securities OPEN END 21 Bitcoin

95

91

71.9059

Date Time Volume Order Volume Price
23/12/2025 21:34:30.468 50   71.9059
      50 71.9059
      50 71.9059
23/12/2025 21:30:06.097 15   71.9359
      15 71.9359
      15 71.9359
23/12/2025 21:26:39.656 10   71.9609
      10 71.9609
      10 71.9609
23/12/2025 21:06:33.222 15   71.77
      15 71.77
      15 71.77
23/12/2025 20:54:39.061 42   71.9509
      42 71.9509
      42 71.9509
23/12/2025 20:43:17.609 1   72.0259
      1 72.0259
      1 72.0259
23/12/2025 20:01:13.415 15   72.1409
      15 72.1409
      15 72.1409
23/12/2025 20:01:03.104 4   72.1409
      4 72.1409
      4 72.1409
23/12/2025 18:52:10.703 150   71.8109
      150 71.8109
      150 71.8109
23/12/2025 18:51:40.489 400   71.855
      400 71.855
      400 71.855
23/12/2025 18:47:15.668 400   72.0009
      400 72.0009
      400 72.0009
23/12/2025 18:43:25.146 5   72.0309
      5 72.0309
      5 72.0309
23/12/2025 18:43:22.546 100   72.0309
      100 72.0309
      100 72.0309
23/12/2025 18:42:58.649 400   71.9959
      400 71.9959
      400 71.9959
23/12/2025 18:39:20.561 400   72.0059
      400 72.0059
      400 72.0059
23/12/2025 18:24:20.239 300   72.1209
      300 72.1209
      300 72.1209
23/12/2025 18:02:23.087 41   72.2008
      41 72.2008
      41 72.2008
23/12/2025 17:33:30.960 100   71.9399
      100 71.9399
      100 71.9399
23/12/2025 17:07:28.923 15   72.0799
      15 72.0799
      15 72.0799
23/12/2025 17:05:42.726 180   72.0199
      180 72.0199
      180 72.0199
23/12/2025 16:56:18.712 405   71.6049
      405 71.6049
      405 71.6049
23/12/2025 16:52:34.847 100   71.5999
      100 71.5999
      100 71.5999
23/12/2025 16:44:37.024 30   71.6249
      30 71.6249
      30 71.6249
23/12/2025 16:40:44.679 11   71.6001
      11 71.6001
      11 71.6001
23/12/2025 16:23:04.711 350   71.5999
      350 71.5999
      350 71.5999
23/12/2025 16:22:07.614 15   71.5649
      15 71.5649
      15 71.5649
23/12/2025 16:13:08.762 150   71.1499
      150 71.1499
      150 71.1499
23/12/2025 16:06:35.208 10   71.2249
      10 71.2249
      10 71.2249
23/12/2025 16:01:55.035 25   71.1549
      25 71.1549
      25 71.1549
23/12/2025 16:01:35.093 384   71.1099
      384 71.1099
      384 71.1099
23/12/2025 15:55:38.022 300   71.00
      300 71.00
      290 71.00
      10 71.00
23/12/2025 15:54:00.385 15   71.2102
      15 71.2102
      15 71.2102
23/12/2025 15:53:40.460 55   71.2456
      25 71.2456
      55 71.2456
      30 71.2456
23/12/2025 15:53:38.054 14   71.35
      14 71.35
      14 71.35
23/12/2025 15:51:37.931 20   71.2951
      20 71.2951
      20 71.2951
23/12/2025 15:47:45.821 600   71.3051
      600 71.3051
      600 71.3051
23/12/2025 15:38:40.062 190   71.4068
      190 71.4068
      190 71.4068
23/12/2025 15:30:43.562 41   71.7249
      41 71.7249
      41 71.7249
23/12/2025 15:18:21.975 111   71.7498
      111 71.7498
      111 71.7498
23/12/2025 14:53:22.639 2   71.6749
      2 71.6749
      2 71.6749
23/12/2025 14:37:18.202 130   71.4306
      130 71.4306
      130 71.4306
23/12/2025 14:37:17.877 600   71.4306
      600 71.4306
      600 71.4306
23/12/2025 14:37:06.066 625   71.4462
      25 71.4462
      600 71.4462
      625 71.4462
23/12/2025 14:31:57.606 10   71.7999
      10 71.7999
      10 71.7999
23/12/2025 14:24:47.893 7   71.6898
      7 71.6898
      7 71.6898
23/12/2025 14:23:22.257 125   71.70
      125 71.70
      125 71.70
23/12/2025 14:20:56.656 60   71.7449
      60 71.7449
      60 71.7449
23/12/2025 14:10:45.291 80   71.6613
      80 71.6613
      80 71.6613
23/12/2025 13:31:39.159 1   71.5799
      1 71.5799
      1 71.5799
23/12/2025 13:30:50.230 600   71.5799
      600 71.5799
      600 71.5799
23/12/2025 13:13:57.425 140   71.7739
      140 71.7739
      140 71.7739
23/12/2025 13:03:16.610 325   71.6749
      325 71.6749
      325 71.6749
23/12/2025 12:57:19.679 200   71.7692
      200 71.7692
      200 71.7692
23/12/2025 12:55:04.544 428   71.7799
      428 71.7799
      428 71.7799
23/12/2025 12:54:15.766 15   71.7799
      15 71.7799
      15 71.7799
23/12/2025 12:09:15.597 30   71.5799
      30 71.5799
      30 71.5799
23/12/2025 11:57:07.173 4   71.5242
      4 71.5242
      4 71.5242
23/12/2025 11:08:16.489 28   71.5297
      28 71.5297
      28 71.5297
23/12/2025 11:03:50.162 21   71.5348
      21 71.5348
      21 71.5348
23/12/2025 10:59:19.080 13   71.5049
      13 71.5049
      13 71.5049
23/12/2025 10:52:52.454 20   71.5349
      20 71.5349
      20 71.5349
23/12/2025 10:52:13.219 381   71.5349
      381 71.5349
      381 71.5349
23/12/2025 10:48:05.446 130   71.5292
      130 71.5292
      130 71.5292
23/12/2025 10:42:24.986 3   71.4649
      3 71.4649
      3 71.4649
23/12/2025 10:41:26.195 600   71.4549
      600 71.4549
      600 71.4549
23/12/2025 10:30:48.498 9   71.4359
      9 71.4359
      9 71.4359
23/12/2025 10:28:44.718 150   71.421
      150 71.421
      150 71.421
23/12/2025 10:20:43.121 110   71.49
      110 71.49
      110 71.49
23/12/2025 10:17:24.693 20   71.5599
      20 71.5599
      20 71.5599
23/12/2025 10:16:47.089 30   71.4901
      30 71.4901
      30 71.4901
23/12/2025 10:07:47.182 400   71.5799
      400 71.5799
      400 71.5799
23/12/2025 10:06:52.358 80   71.5799
      80 71.5799
      80 71.5799
23/12/2025 10:05:15.406 174   71.5799
      174 71.5799
      174 71.5799
23/12/2025 10:04:00.785 300   71.5052
      300 71.5052
      300 71.5052
23/12/2025 10:00:37.034 400   71.4902
      400 71.4902
      400 71.4902
23/12/2025 09:49:26.351 375   71.4951
      375 71.4951
      375 71.4951
23/12/2025 09:46:56.664 432   71.564
      432 71.564
      432 71.564
23/12/2025 09:44:57.845 9   71.6447
      9 71.6447
      9 71.6447
23/12/2025 09:43:43.976 14   71.6446
      14 71.6446
      14 71.6446
23/12/2025 09:38:15.807 184   71.6355
      184 71.6355
      184 71.6355
23/12/2025 09:23:41.526 600   71.6299
      600 71.6299
      600 71.6299
23/12/2025 09:15:11.472 16   71.5949
      16 71.5949
      16 71.5949
23/12/2025 09:08:24.408 7   71.6486
      7 71.6486
      7 71.6486
23/12/2025 09:06:48.394 691   71.5947
      691 71.5947
      691 71.5947
23/12/2025 09:04:26.588 25   71.55
      25 71.55
      25 71.55
23/12/2025 09:04:26.524 1   71.3941
      1 71.3941
      1 71.3941
23/12/2025 08:39:32.977 5   71.8259
      5 71.8259
      5 71.8259
23/12/2025 08:29:30.206 12   71.8759
      12 71.8759
      12 71.8759
23/12/2025 08:23:50.037 4   71.8809
      4 71.8809
      4 71.8809
23/12/2025 07:30:05.952 24   71.50
      24 71.50
      24 71.50
23/12/2025 07:30:00.238 160   71.5569
      60 71.5569
      160 71.5569
      100 71.5569
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
12AM ‘til 12AM