CoinShares Digital Securities OPEN END 21 Bitcoin

89

83

77.3155

Date Time Volume Order Volume Price
09/12/2025 21:56:44.516 40   77.3155
      40 77.3155
      40 77.3155
09/12/2025 21:44:58.919 68   77.2456
      68 77.2456
      68 77.2456
09/12/2025 21:44:56.951 400   77.2456
      400 77.2456
      400 77.2456
09/12/2025 21:33:21.560 148   76.7044
      148 76.7044
      148 76.7044
09/12/2025 21:26:45.752 7   77.1856
      7 77.1856
      7 77.1856
09/12/2025 21:21:50.224 5   77.4855
      5 77.4855
      5 77.4855
09/12/2025 21:09:33.156 118   77.3045
      118 77.3045
      118 77.3045
09/12/2025 21:02:17.950 5   77.2995
      5 77.2995
      5 77.2995
09/12/2025 20:48:24.273 5   77.3395
      5 77.3395
      5 77.3395
09/12/2025 20:46:09.022 32   78.0555
      32 78.0555
      14 78.0555
      18 78.0555
09/12/2025 19:21:18.842 250   77.7745
      250 77.7745
      250 77.7745
09/12/2025 19:13:16.902 83   78.0855
      83 78.0855
      83 78.0855
09/12/2025 18:57:17.337 300   77.5895
      300 77.5895
      300 77.5895
09/12/2025 18:45:36.529 50   77.5095
      50 77.5095
      50 77.5095
09/12/2025 18:40:15.041 14   77.8655
      14 77.8655
      14 77.8655
09/12/2025 18:34:34.086 40   77.7755
      40 77.7755
      40 77.7755
09/12/2025 18:25:41.236 65   77.9955
      65 77.9955
      65 77.9955
09/12/2025 18:19:45.786 18   78.00
      18 78.00
      18 78.00
09/12/2025 18:17:56.288 13   78.30
      13 78.30
      13 78.30
09/12/2025 18:17:44.066 400   78.30
      400 78.30
      400 78.30
09/12/2025 18:17:01.936 20   78.30
      20 78.30
      20 78.30
09/12/2025 18:16:19.350 217   78.30
      217 78.30
      217 78.30
09/12/2025 18:02:30.809 100   77.8395
      100 77.8395
      100 77.8395
09/12/2025 17:41:18.915 100   77.6095
      100 77.6095
      100 77.6095
09/12/2025 17:31:15.786 300   77.4999
      300 77.4999
      300 77.4999
09/12/2025 17:28:56.986 1   77.4549
      1 77.4549
      1 77.4549
09/12/2025 17:28:23.172 2   77.4449
      2 77.4449
      2 77.4449
09/12/2025 17:26:18.930 12   77.4999
      12 77.4999
      12 77.4999
09/12/2025 17:18:28.599 500   77.3849
      500 77.3849
      500 77.3849
09/12/2025 17:06:18.051 52   77.1599
      52 77.1599
      52 77.1599
09/12/2025 17:05:31.471 26   77.2049
      26 77.2049
      26 77.2049
09/12/2025 17:02:20.317 150   77.1899
      150 77.1899
      150 77.1899
09/12/2025 17:01:01.732 7   77.00
      7 77.00
      7 77.00
09/12/2025 16:57:41.175 30   76.7551
      30 76.7551
      30 76.7551
09/12/2025 16:41:09.565 30   76.00
      30 76.00
      30 76.00
09/12/2025 16:38:32.601 151   75.8999
      151 75.8999
      151 75.8999
09/12/2025 16:28:33.828 21   75.2754
      21 75.2754
      21 75.2754
09/12/2025 16:25:03.459 140   75.2199
      140 75.2199
      140 75.2199
09/12/2025 16:10:59.847 140   75.1102
      140 75.1102
      140 75.1102
09/12/2025 16:09:54.066 739   75.1602
      739 75.1602
      739 75.1602
09/12/2025 16:02:49.875 3   75.6936
      3 75.6936
      3 75.6936
09/12/2025 15:57:48.873 195   74.7499
      195 74.7499
      195 74.7499
09/12/2025 15:51:53.383 50   74.7549
      50 74.7549
      50 74.7549
09/12/2025 15:45:31.893 5   74.6847
      5 74.6847
      5 74.6847
09/12/2025 15:40:23.512 500   74.8599
      500 74.8599
      500 74.8599
09/12/2025 15:40:19.952 43   74.8795
      43 74.8795
      43 74.8795
09/12/2025 15:37:04.606 500   74.9101
      500 74.9101
      500 74.9101
09/12/2025 15:21:13.533 7   74.9099
      7 74.9099
      7 74.9099
09/12/2025 15:07:30.158 333   74.9699
      333 74.9699
      333 74.9699
09/12/2025 15:02:20.444 87   75.0099
      87 75.0099
      87 75.0099
09/12/2025 14:43:31.429 65   74.7552
      65 74.7552
      65 74.7552
09/12/2025 14:34:53.163 71   75.1349
      71 75.1349
      71 75.1349
09/12/2025 14:33:02.320 2   75.1449
      2 75.1449
      2 75.1449
09/12/2025 13:40:29.291 3   75.0499
      3 75.0499
      3 75.0499
09/12/2025 13:31:49.391 435   75.0149
      435 75.0149
      435 75.0149
09/12/2025 13:13:10.677 50   74.8001
      50 74.8001
      50 74.8001
09/12/2025 13:12:45.619 14   74.96
      14 74.96
      14 74.96
09/12/2025 13:02:23.835 9   74.8749
      9 74.8749
      9 74.8749
09/12/2025 13:01:43.182 500   74.8799
      500 74.8799
      500 74.8799
09/12/2025 12:02:47.201 30   74.8049
      30 74.8049
      30 74.8049
09/12/2025 11:44:39.755 25   74.6449
      25 74.6449
      25 74.6449
09/12/2025 11:28:03.246 436   74.6649
      436 74.6649
      436 74.6649
09/12/2025 11:23:37.770 10   74.6449
      10 74.6449
      10 74.6449
09/12/2025 10:55:02.025 1   74.5999
      1 74.5999
      1 74.5999
09/12/2025 10:53:58.954 14   74.6149
      14 74.6149
      14 74.6149
09/12/2025 10:51:33.570 19   74.6099
      19 74.6099
      19 74.6099
09/12/2025 10:49:58.288 397   74.6149
      397 74.6149
      397 74.6149
09/12/2025 10:46:14.369 15   74.5849
      15 74.5849
      15 74.5849
09/12/2025 10:15:39.909 40   74.8749
      40 74.8749
      40 74.8749
09/12/2025 09:30:23.922 200   74.9549
      200 74.9549
      200 74.9549
09/12/2025 09:29:54.450 600   74.9549
      600 74.9549
      600 74.9549
09/12/2025 09:28:11.276 5   74.9601
      5 74.9601
      5 74.9601
09/12/2025 09:26:09.490 22   74.9601
      22 74.9601
      22 74.9601
09/12/2025 09:19:12.418 30   74.9851
      30 74.9851
      30 74.9851
09/12/2025 09:07:12.292 200   74.9549
      200 74.9549
      200 74.9549
09/12/2025 09:06:42.315 600   74.9549
      600 74.9549
      600 74.9549
09/12/2025 09:05:08.505 9   74.7701
      9 74.7701
      7 74.7701
      2 74.7701
09/12/2025 08:24:40.982 3   74.5743
      3 74.5743
      3 74.5743
09/12/2025 07:35:31.271 1   74.5357
      1 74.5357
      1 74.5357
09/12/2025 07:34:51.258 135   74.51
      135 74.51
      135 74.51
09/12/2025 07:34:14.101 209   74.5757
      209 74.5757
      2 74.5757
      207 74.5757
09/12/2025 07:34:09.809 400   74.5757
      400 74.5757
      400 74.5757
09/12/2025 07:33:57.443 400   74.5757
      393 74.5757
      400 74.5757
      7 74.5757
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