CoinShares Digital Securities OPEN END 21 Bitcoin

68

66

93.6889

Date Time Volume Order Volume Price
28/10/2025 21:45:36.234 100   93.6889
      100 93.6889
      100 93.6889
28/10/2025 21:45:36.093 200   93.6889
      200 93.6889
      200 93.6889
28/10/2025 21:44:18.403 200   93.6889
      200 93.6889
      200 93.6889
28/10/2025 20:56:46.338 97   93.6493
      50 93.6493
      85 93.6493
      30 93.6493
      17 93.6493
      12 93.6493
28/10/2025 20:56:46.283 5   93.6493
      5 93.6493
      5 93.6493
28/10/2025 20:50:10.784 20   94.30
      20 94.30
      20 94.30
28/10/2025 20:30:26.580 30   94.30
      30 94.30
      30 94.30
28/10/2025 20:20:34.266 100   94.50
      100 94.50
      100 94.50
28/10/2025 19:12:08.323 2   95.5882
      2 95.5882
      2 95.5882
28/10/2025 19:06:47.968 110   94.7694
      110 94.7694
      110 94.7694
28/10/2025 17:55:32.122 1   95.7582
      1 95.7582
      1 95.7582
28/10/2025 17:20:16.060 96   94.8549
      96 94.8549
      96 94.8549
28/10/2025 17:18:10.058 2   94.8499
      2 94.8499
      2 94.8499
28/10/2025 17:16:55.186 2   94.8649
      2 94.8649
      2 94.8649
28/10/2025 17:12:03.429 100   94.8901
      100 94.8901
      100 94.8901
28/10/2025 16:31:59.382 30   95.0749
      30 95.0749
      30 95.0749
28/10/2025 15:52:21.518 100   95.0649
      100 95.0649
      100 95.0649
28/10/2025 15:44:00.654 80   94.7849
      80 94.7849
      80 94.7849
28/10/2025 15:38:56.041 154   95.4349
      154 95.4349
      154 95.4349
28/10/2025 15:38:29.095 20   95.5049
      20 95.5049
      20 95.5049
28/10/2025 15:33:07.990 20   95.51
      20 95.51
      20 95.51
28/10/2025 15:25:22.742 57   95.8101
      57 95.8101
      57 95.8101
28/10/2025 15:21:21.333 20   96.00
      20 96.00
      20 96.00
28/10/2025 15:20:31.103 8   96.0349
      8 96.0349
      8 96.0349
28/10/2025 15:12:50.030 37   95.6349
      37 95.6349
      37 95.6349
28/10/2025 15:12:13.786 2   95.5949
      2 95.5949
      2 95.5949
28/10/2025 15:00:31.425 7   95.7049
      7 95.7049
      7 95.7049
28/10/2025 14:52:55.256 6   95.61
      6 95.61
      6 95.61
28/10/2025 14:34:47.421 31   95.3499
      31 95.3499
      31 95.3499
28/10/2025 14:29:03.559 20   95.4199
      20 95.4199
      20 95.4199
28/10/2025 14:27:26.650 350   95.3501
      350 95.3501
      350 95.3501
28/10/2025 14:25:07.946 13   95.4599
      13 95.4599
      13 95.4599
28/10/2025 14:12:47.996 98   95.1149
      98 95.1149
      98 95.1149
28/10/2025 13:35:40.936 25   94.45
      25 94.45
      25 94.45
28/10/2025 13:35:40.377 400   94.45
      400 94.45
      400 94.45
28/10/2025 13:35:39.757 400   94.45
      400 94.45
      400 94.45
28/10/2025 13:35:37.815 400   94.45
      400 94.45
      400 94.45
28/10/2025 13:34:21.145 400   94.4651
      400 94.4651
      400 94.4651
28/10/2025 12:45:19.601 158   94.6799
      158 94.6799
      158 94.6799
28/10/2025 12:27:39.149 4   94.7049
      4 94.7049
      4 94.7049
28/10/2025 12:22:03.437 200   94.75
      200 94.75
      200 94.75
28/10/2025 12:21:36.280 75   94.7301
      75 94.7301
      75 94.7301
28/10/2025 12:04:52.632 250   94.6551
      250 94.6551
      250 94.6551
28/10/2025 11:26:03.775 160   94.6899
      160 94.6899
      160 94.6899
28/10/2025 11:00:24.918 80   94.6651
      80 94.6651
      80 94.6651
28/10/2025 10:57:35.915 20   94.7149
      20 94.7149
      20 94.7149
28/10/2025 09:43:16.786 600   94.5999
      600 94.5999
      600 94.5999
28/10/2025 09:41:41.515 400   94.6049
      400 94.6049
      400 94.6049
28/10/2025 09:41:06.024 400   94.6049
      400 94.6049
      400 94.6049
28/10/2025 09:38:49.811 400   94.5899
      400 94.5899
      400 94.5899
28/10/2025 09:38:19.090 400   94.5799
      400 94.5799
      400 94.5799
28/10/2025 09:37:20.725 400   94.5649
      400 94.5649
      400 94.5649
28/10/2025 09:36:30.892 400   94.5699
      400 94.5699
      400 94.5699
28/10/2025 09:35:39.332 400   94.5649
      400 94.5649
      400 94.5649
28/10/2025 09:35:11.960 400   94.5499
      400 94.5499
      400 94.5499
28/10/2025 09:34:37.804 400   94.5749
      400 94.5749
      400 94.5749
28/10/2025 09:33:35.570 400   94.5699
      400 94.5699
      400 94.5699
28/10/2025 09:32:45.813 400   94.5449
      400 94.5449
      400 94.5449
28/10/2025 09:32:11.396 400   94.5699
      400 94.5699
      400 94.5699
28/10/2025 09:31:06.225 9   94.5299
      9 94.5299
      9 94.5299
28/10/2025 09:23:43.410 160   94.5299
      160 94.5299
      160 94.5299
28/10/2025 09:15:59.297 3   94.3649
      3 94.3649
      3 94.3649
28/10/2025 09:13:00.410 12   94.41
      12 94.41
      12 94.41
28/10/2025 08:42:05.634 6   94.1604
      6 94.1604
      6 94.1604
28/10/2025 08:26:47.498 10   94.7696
      10 94.7696
      10 94.7696
28/10/2025 08:15:42.084 17   94.6946
      17 94.6946
      17 94.6946
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