CoinShares Digital Securities OPEN END 21 Bitcoin

47

44

70.77

Date Time Volume Order Volume Price
17/12/2025 21:02:03.280 1   70.77
      1 70.77
      1 70.77
17/12/2025 20:40:13.790 3   70.5959
      3 70.5959
      3 70.5959
17/12/2025 20:13:36.676 15   70.341
      15 70.341
      15 70.341
17/12/2025 19:50:04.921 21   70.10
      21 70.10
      21 70.10
17/12/2025 19:50:03.836 2 737   70.10
      2 737 70.10
      2 737 70.10
17/12/2025 19:49:53.306 450   70.144
      400 70.144
      450 70.144
      50 70.144
17/12/2025 19:48:54.620 400   70.22
      400 70.22
      400 70.22
17/12/2025 19:47:29.240 400   70.22
      400 70.22
      400 70.22
17/12/2025 19:47:07.431 13   70.22
      13 70.22
      13 70.22
17/12/2025 19:43:46.220 10   70.62
      10 70.62
      10 70.62
17/12/2025 19:36:49.185 10   71.1159
      10 71.1159
      10 71.1159
17/12/2025 19:13:32.899 70   71.2009
      70 71.2009
      70 71.2009
17/12/2025 17:32:14.853 14   70.7699
      14 70.7699
      14 70.7699
17/12/2025 17:31:34.993 22   70.8399
      22 70.8399
      22 70.8399
17/12/2025 17:28:11.800 30   71.00
      30 71.00
      30 71.00
17/12/2025 17:23:17.470 50   70.9449
      50 70.9449
      50 70.9449
17/12/2025 17:18:59.681 2   71.00
      2 71.00
      2 71.00
17/12/2025 16:36:33.327 117   73.2151
      117 73.2151
      117 73.2151
17/12/2025 16:34:43.930 7   73.7599
      7 73.7599
      7 73.7599
17/12/2025 16:15:13.779 2   74.00
      2 74.00
      2 74.00
17/12/2025 16:00:45.575 6   73.55
      6 73.55
      6 73.55
17/12/2025 15:59:46.212 20   73.5449
      20 73.5449
      20 73.5449
17/12/2025 15:54:55.007 2   73.00
      2 73.00
      2 73.00
17/12/2025 14:22:40.275 10   71.4349
      10 71.4349
      10 71.4349
17/12/2025 14:11:55.410 35   71.5749
      35 71.5749
      35 71.5749
17/12/2025 14:08:33.241 7   71.5649
      7 71.5649
      7 71.5649
17/12/2025 13:28:42.967 17   71.5101
      17 71.5101
      17 71.5101
17/12/2025 13:27:05.706 15   71.6599
      15 71.6599
      15 71.6599
17/12/2025 13:25:49.975 10   71.6451
      10 71.6451
      10 71.6451
17/12/2025 12:30:53.031 24   71.3999
      24 71.3999
      24 71.3999
17/12/2025 11:49:20.817 7   71.3399
      7 71.3399
      7 71.3399
17/12/2025 11:25:39.154 25   71.2999
      25 71.2999
      25 71.2999
17/12/2025 10:20:25.854 13   71.1949
      13 71.1949
      13 71.1949
17/12/2025 09:55:39.127 50   71.00
      50 71.00
      50 71.00
17/12/2025 09:49:09.889 3   71.0699
      3 71.0699
      3 71.0699
17/12/2025 09:39:14.082 500   71.0701
      500 71.0701
      500 71.0701
17/12/2025 09:22:34.128 160   71.2999
      160 71.2999
      160 71.2999
17/12/2025 09:18:31.585 7   71.4149
      7 71.4149
      7 71.4149
17/12/2025 08:52:31.955 3   71.7809
      3 71.7809
      3 71.7809
17/12/2025 08:24:30.081 167   71.1691
      4 71.1691
      75 71.1691
      167 71.1691
      88 71.1691
17/12/2025 08:08:43.546 6   71.6709
      6 71.6709
      6 71.6709
17/12/2025 08:06:22.257 130   71.2501
      130 71.2501
      130 71.2501
17/12/2025 07:50:13.927 15   71.30
      15 71.30
      15 71.30
17/12/2025 07:30:00.226 13   71.6319
      13 71.6319
      13 71.6319
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