CoinShares Digital Securities OPEN END 21 Bitcoin

99

92

89.9499

Date Time Volume Order Volume Price
01/09/2025 20:09:32.613 11   89.9499
      11 89.9499
      11 89.9499
01/09/2025 20:03:15.165 20   89.6138
      20 89.6138
      20 89.6138
01/09/2025 20:02:00.293 20   89.95
      20 89.95
      20 89.95
01/09/2025 19:58:50.505 9   89.9222
      9 89.9222
      9 89.9222
01/09/2025 19:55:32.025 8   89.903
      8 89.903
      8 89.903
01/09/2025 19:35:59.794 11   89.4404
      11 89.4404
      11 89.4404
01/09/2025 19:05:46.590 3   89.8438
      3 89.8438
      3 89.8438
01/09/2025 19:00:23.181 51   89.7833
      51 89.7833
      51 89.7833
01/09/2025 18:26:41.913 12   89.9585
      12 89.9585
      12 89.9585
01/09/2025 18:25:34.838 5   89.9612
      5 89.9612
      5 89.9612
01/09/2025 18:17:17.505 100   89.598
      100 89.598
      100 89.598
01/09/2025 17:24:26.095 2   89.5999
      2 89.5999
      2 89.5999
01/09/2025 17:22:03.424 5   89.7499
      5 89.7499
      5 89.7499
01/09/2025 17:20:33.304 6   89.7449
      6 89.7449
      6 89.7449
01/09/2025 17:17:36.183 200   89.8401
      200 89.8401
      200 89.8401
01/09/2025 17:14:54.302 100   89.8999
      100 89.8999
      100 89.8999
01/09/2025 17:07:05.105 44   90.0049
      44 90.0049
      44 90.0049
01/09/2025 17:05:51.627 20   90.1049
      20 90.1049
      20 90.1049
01/09/2025 16:59:50.239 11   89.8451
      11 89.8451
      11 89.8451
01/09/2025 16:37:09.581 1   89.7249
      1 89.7249
      1 89.7249
01/09/2025 16:32:33.129 50   89.70
      50 89.70
      50 89.70
01/09/2025 15:53:27.698 65   89.7999
      65 89.7999
      65 89.7999
01/09/2025 15:48:42.263 431   89.8599
      431 89.8599
      431 89.8599
01/09/2025 15:44:03.433 3   89.9199
      3 89.9199
      3 89.9199
01/09/2025 15:28:15.843 100   90.1499
      100 90.1499
      100 90.1499
01/09/2025 15:21:28.805 181   90.0749
      181 90.0749
      181 90.0749
01/09/2025 15:18:09.193 12   89.8449
      12 89.8449
      12 89.8449
01/09/2025 15:00:37.848 16   89.8699
      16 89.8699
      16 89.8699
01/09/2025 14:52:25.764 12   89.7249
      12 89.7249
      12 89.7249
01/09/2025 14:49:59.140 20   89.7551
      20 89.7551
      20 89.7551
01/09/2025 14:36:46.561 200   89.7699
      200 89.7699
      200 89.7699
01/09/2025 14:13:57.193 33   89.5799
      33 89.5799
      33 89.5799
01/09/2025 14:00:11.099 150   89.5299
      150 89.5299
      150 89.5299
01/09/2025 13:55:07.873 6   89.5099
      6 89.5099
      6 89.5099
01/09/2025 13:33:28.083 11   89.2749
      11 89.2749
      11 89.2749
01/09/2025 13:26:03.717 1   89.2899
      1 89.2899
      1 89.2899
01/09/2025 13:24:50.143 13   89.3199
      13 89.3199
      13 89.3199
01/09/2025 13:05:04.591 124   89.30
      124 89.30
      124 89.30
01/09/2025 13:04:49.585 39   89.2899
      39 89.2899
      39 89.2899
01/09/2025 13:02:59.164 200   89.2549
      200 89.2549
      200 89.2549
01/09/2025 12:56:09.189 25   89.2649
      25 89.2649
      25 89.2649
01/09/2025 12:41:09.812 400   89.1599
      400 89.1599
      400 89.1599
01/09/2025 12:13:49.084 56   89.8551
      56 89.8551
      56 89.8551
01/09/2025 12:12:59.952 4   89.8999
      4 89.8999
      4 89.8999
01/09/2025 12:08:14.203 50   89.8951
      50 89.8951
      50 89.8951
01/09/2025 12:03:30.338 116   89.9499
      116 89.9499
      116 89.9499
01/09/2025 11:57:40.707 2 100   90.1301
      2 100 90.1301
      2 100 90.1301
01/09/2025 11:57:33.305 400   90.1301
      400 90.1301
      400 90.1301
01/09/2025 11:51:11.483 20   90.2099
      20 90.2099
      20 90.2099
01/09/2025 11:42:06.940 213   90.2349
      213 90.2349
      213 90.2349
01/09/2025 11:42:06.677 400   90.2349
      400 90.2349
      400 90.2349
01/09/2025 11:42:05.878 400   90.2349
      400 90.2349
      400 90.2349
01/09/2025 11:42:05.556 400   90.2349
      400 90.2349
      400 90.2349
01/09/2025 11:42:04.874 400   90.2349
      400 90.2349
      400 90.2349
01/09/2025 11:42:01.171 400   90.2349
      400 90.2349
      400 90.2349
01/09/2025 11:41:51.350 400   90.2349
      400 90.2349
      400 90.2349
01/09/2025 11:41:42.753 400   90.2349
      400 90.2349
      400 90.2349
01/09/2025 11:41:27.742 400   90.2249
      400 90.2249
      400 90.2249
01/09/2025 11:31:26.834 60   90.2499
      60 90.2499
      60 90.2499
01/09/2025 11:24:57.030 8   90.2249
      8 90.2249
      8 90.2249
01/09/2025 11:24:29.159 166   90.2399
      166 90.2399
      166 90.2399
01/09/2025 11:20:24.112 23   90.20
      23 90.20
      23 90.20
01/09/2025 11:16:38.409 4   90.2799
      4 90.2799
      4 90.2799
01/09/2025 11:09:09.723 50   90.0851
      50 90.0851
      50 90.0851
01/09/2025 10:52:52.389 160   90.0649
      160 90.0649
      160 90.0649
01/09/2025 10:48:56.022 13   90.05
      13 90.05
      13 90.05
01/09/2025 10:47:45.069 5   90.0101
      5 90.0101
      5 90.0101
01/09/2025 10:41:35.174 400   90.095
      400 90.095
      400 90.095
01/09/2025 10:13:13.366 3   90.17
      3 90.17
      3 90.17
01/09/2025 10:06:43.942 195   90.1501
      195 90.1501
      195 90.1501
01/09/2025 09:58:13.045 30   89.9149
      30 89.9149
      30 89.9149
01/09/2025 09:56:42.827 32   89.8949
      32 89.8949
      32 89.8949
01/09/2025 09:49:26.030 80   89.6949
      80 89.6949
      80 89.6949
01/09/2025 09:41:24.804 25   89.4149
      25 89.4149
      25 89.4149
01/09/2025 09:38:07.948 100   89.3999
      100 89.3999
      100 89.3999
01/09/2025 09:28:19.484 11   89.1549
      11 89.1549
      11 89.1549
01/09/2025 09:25:14.817 82   89.0599
      82 89.0599
      82 89.0599
01/09/2025 09:24:55.604 50   89.0849
      50 89.0849
      50 89.0849
01/09/2025 09:16:13.179 25   88.9349
      25 88.9349
      25 88.9349
01/09/2025 09:04:29.347 324   88.9599
      324 88.9599
      324 88.9599
01/09/2025 09:04:03.972 1   89.1444
      1 89.1444
      1 89.1444
01/09/2025 08:49:57.461 55   89.0004
      55 89.0004
      55 89.0004
01/09/2025 08:38:36.636 28   88.9334
      28 88.9334
      28 88.9334
01/09/2025 08:07:05.712 200   88.4055
      200 88.4055
      200 88.4055
01/09/2025 08:05:12.478 50   88.7679
      50 88.7679
      50 88.7679
01/09/2025 07:59:31.795 3   89.0135
      3 89.0135
      3 89.0135
01/09/2025 07:55:51.578 3   88.99
      3 88.99
      3 88.99
01/09/2025 07:55:51.521 128   89.00
      128 89.00
      83 89.00
      30 89.00
      15 89.00
01/09/2025 07:55:34.466 200   89.00
      200 89.00
      200 89.00
01/09/2025 07:53:02.537 8   89.062
      8 89.062
      8 89.062
01/09/2025 07:34:24.709 200   88.8561
      40 88.8561
      200 88.8561
      143 88.8561
      17 88.8561
01/09/2025 07:30:01.222 200   88.9149
      200 88.9149
      77 88.9149
      50 88.9149
      50 88.9149
      7 88.9149
      16 88.9149
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