CoinShares Digital Securities OPEN END 21 Bitcoin

127

126

75.7356

Date Time Volume Order Volume Price
02/12/2025 21:34:10.872 4   75.7356
      4 75.7356
      4 75.7356
02/12/2025 21:29:18.795 123   75.6656
      123 75.6656
      123 75.6656
02/12/2025 21:17:39.205 3   76.0156
      3 76.0156
      3 76.0156
02/12/2025 21:09:07.443 13   76.3506
      13 76.3506
      13 76.3506
02/12/2025 20:19:57.472 104   76.5799
      104 76.5799
      104 76.5799
02/12/2025 20:11:01.707 65   76.5799
      65 76.5799
      65 76.5799
02/12/2025 20:10:40.618 14   76.5799
      14 76.5799
      14 76.5799
02/12/2025 20:07:25.224 120   76.5799
      120 76.5799
      120 76.5799
02/12/2025 19:46:12.484 19   76.5356
      19 76.5356
      19 76.5356
02/12/2025 19:38:36.399 22   76.6606
      22 76.6606
      22 76.6606
02/12/2025 19:12:55.396 50   76.3206
      50 76.3206
      38 76.3206
      12 76.3206
02/12/2025 18:52:41.503 12   76.1656
      12 76.1656
      12 76.1656
02/12/2025 18:51:25.775 68   75.7844
      68 75.7844
      68 75.7844
02/12/2025 18:51:05.227 200   75.7844
      200 75.7844
      200 75.7844
02/12/2025 18:50:53.096 5   75.8094
      5 75.8094
      5 75.8094
02/12/2025 18:43:56.494 6   76.3456
      6 76.3456
      6 76.3456
02/12/2025 18:37:28.720 8   76.4006
      8 76.4006
      8 76.4006
02/12/2025 18:33:52.910 8   76.4856
      8 76.4856
      8 76.4856
02/12/2025 18:33:51.672 13   76.4606
      13 76.4606
      13 76.4606
02/12/2025 18:28:11.145 4   76.5156
      4 76.5156
      4 76.5156
02/12/2025 18:27:41.230 55   76.4306
      55 76.4306
      55 76.4306
02/12/2025 18:24:40.251 173   76.4706
      173 76.4706
      173 76.4706
02/12/2025 18:19:26.309 20   75.7244
      20 75.7244
      20 75.7244
02/12/2025 18:17:45.014 10   75.9906
      10 75.9906
      10 75.9906
02/12/2025 18:17:04.992 35   75.9006
      35 75.9006
      35 75.9006
02/12/2025 17:55:37.253 200   75.40
      200 75.40
      200 75.40
02/12/2025 17:51:04.485 8   75.3999
      8 75.3999
      8 75.3999
02/12/2025 17:46:14.111 10   75.5157
      10 75.5157
      10 75.5157
02/12/2025 17:43:35.077 2   75.5357
      2 75.5357
      2 75.5357
02/12/2025 17:42:49.449 100   75.5457
      100 75.5457
      100 75.5457
02/12/2025 17:32:48.466 2   75.4299
      2 75.4299
      2 75.4299
02/12/2025 17:26:24.829 132   75.00
      132 75.00
      132 75.00
02/12/2025 17:26:12.801 2   75.0399
      2 75.0399
      2 75.0399
02/12/2025 17:19:43.012 5   75.2049
      5 75.2049
      5 75.2049
02/12/2025 17:18:11.195 30   75.2501
      30 75.2501
      30 75.2501
02/12/2025 17:14:12.690 6   75.4899
      6 75.4899
      6 75.4899
02/12/2025 17:02:26.136 7   75.75
      7 75.75
      7 75.75
02/12/2025 16:55:26.208 15   75.5349
      15 75.5349
      15 75.5349
02/12/2025 16:52:31.053 2   75.5551
      2 75.5551
      2 75.5551
02/12/2025 16:50:53.920 200   75.41
      200 75.41
      200 75.41
02/12/2025 16:40:41.957 21   75.00
      21 75.00
      21 75.00
02/12/2025 16:28:04.303 1 000   74.9551
      1 000 74.9551
      1 000 74.9551
02/12/2025 16:27:17.728 70   75.0301
      70 75.0301
      70 75.0301
02/12/2025 16:22:46.639 170   75.2149
      170 75.2149
      170 75.2149
02/12/2025 16:20:44.960 200   75.1601
      200 75.1601
      200 75.1601
02/12/2025 16:14:19.510 26   75.3599
      26 75.3599
      26 75.3599
02/12/2025 16:13:29.949 64   75.5399
      64 75.5399
      64 75.5399
02/12/2025 16:13:17.606 200   75.2701
      200 75.2701
      200 75.2701
02/12/2025 16:13:06.412 7   75.3149
      7 75.3149
      7 75.3149
02/12/2025 16:12:12.439 17   74.86
      17 74.86
      17 74.86
02/12/2025 16:09:42.442 325   74.80
      325 74.80
      325 74.80
02/12/2025 16:08:17.935 30   74.8549
      30 74.8549
      30 74.8549
02/12/2025 16:04:28.487 14   74.8199
      14 74.8199
      14 74.8199
02/12/2025 15:57:30.491 300   73.8999
      300 73.8999
      300 73.8999
02/12/2025 15:57:08.757 189   73.9199
      189 73.9199
      189 73.9199
02/12/2025 15:48:54.882 100   73.99
      100 73.99
      100 73.99
02/12/2025 15:43:10.563 70   73.5649
      70 73.5649
      70 73.5649
02/12/2025 15:41:49.876 25   73.4449
      25 73.4449
      25 73.4449
02/12/2025 15:38:08.696 150   73.6349
      150 73.6349
      150 73.6349
02/12/2025 15:37:49.940 75   73.70
      75 73.70
      75 73.70
02/12/2025 15:36:39.266 600   73.70
      600 73.70
      600 73.70
02/12/2025 15:26:38.795 2   73.50
      2 73.50
      2 73.50
02/12/2025 15:22:37.079 14   73.2701
      14 73.2701
      14 73.2701
02/12/2025 15:15:53.861 68   73.3849
      68 73.3849
      68 73.3849
02/12/2025 15:15:34.936 10   73.3799
      10 73.3799
      10 73.3799
02/12/2025 15:02:08.820 6   72.7599
      6 72.7599
      6 72.7599
02/12/2025 14:54:54.026 143   72.7799
      143 72.7799
      143 72.7799
02/12/2025 14:52:21.977 150   72.6601
      11 72.6601
      139 72.6601
      150 72.6601
02/12/2025 14:49:41.268 5   72.6949
      5 72.6949
      5 72.6949
02/12/2025 14:39:22.113 50   72.6499
      50 72.6499
      50 72.6499
02/12/2025 14:22:47.604 210   72.51
      210 72.51
      210 72.51
02/12/2025 14:05:33.333 14   72.3749
      14 72.3749
      14 72.3749
02/12/2025 13:59:16.443 20   72.4199
      20 72.4199
      20 72.4199
02/12/2025 13:57:39.098 116   72.4149
      116 72.4149
      116 72.4149
02/12/2025 13:56:57.865 34   72.3401
      34 72.3401
      34 72.3401
02/12/2025 13:48:51.775 4   72.4549
      4 72.4549
      4 72.4549
02/12/2025 13:06:03.637 173   72.5599
      173 72.5599
      173 72.5599
02/12/2025 12:57:17.111 35   72.60
      35 72.60
      35 72.60
02/12/2025 12:54:15.476 150   72.5999
      150 72.5999
      150 72.5999
02/12/2025 12:49:34.089 104   72.5599
      104 72.5599
      104 72.5599
02/12/2025 12:44:08.810 25   72.5299
      25 72.5299
      25 72.5299
02/12/2025 12:16:53.623 25   72.2451
      25 72.2451
      25 72.2451
02/12/2025 12:12:34.248 100   72.3099
      100 72.3099
      100 72.3099
02/12/2025 11:46:23.233 150   72.3799
      150 72.3799
      150 72.3799
02/12/2025 11:44:05.733 3   72.3099
      3 72.3099
      3 72.3099
02/12/2025 11:43:26.750 7   72.2649
      7 72.2649
      7 72.2649
02/12/2025 11:42:04.222 200   72.2549
      200 72.2549
      200 72.2549
02/12/2025 11:35:59.587 5   72.1749
      5 72.1749
      5 72.1749
02/12/2025 11:24:57.139 7   72.1449
      7 72.1449
      7 72.1449
02/12/2025 11:16:45.771 50   72.1251
      50 72.1251
      50 72.1251
02/12/2025 11:16:35.416 194   72.1699
      194 72.1699
      194 72.1699
02/12/2025 11:10:24.361 20   72.2049
      20 72.2049
      20 72.2049
02/12/2025 10:55:58.867 10   71.9649
      10 71.9649
      10 71.9649
02/12/2025 10:42:40.523 29   71.9849
      29 71.9849
      29 71.9849
02/12/2025 10:36:40.638 14   72.0249
      14 72.0249
      14 72.0249
02/12/2025 10:32:27.402 278   72.0899
      278 72.0899
      278 72.0899
02/12/2025 10:31:47.185 27   72.0949
      27 72.0949
      27 72.0949
02/12/2025 10:18:18.642 28   71.8699
      28 71.8699
      28 71.8699
02/12/2025 10:17:42.247 300   71.8799
      300 71.8799
      300 71.8799
02/12/2025 10:15:08.822 72   71.92
      72 71.92
      72 71.92
02/12/2025 10:05:14.611 10   71.8949
      10 71.8949
      10 71.8949
02/12/2025 09:44:04.093 10   71.7849
      10 71.7849
      10 71.7849
02/12/2025 09:39:57.368 1   71.9099
      1 71.9099
      1 71.9099
02/12/2025 09:36:37.890 164   71.8949
      164 71.8949
      164 71.8949
02/12/2025 09:24:37.880 50   71.9199
      50 71.9199
      50 71.9199
02/12/2025 09:20:41.940 110   71.9001
      110 71.9001
      110 71.9001
02/12/2025 09:16:35.482 100   72.06
      100 72.06
      100 72.06
02/12/2025 09:13:39.396 13   72.00
      13 72.00
      13 72.00
02/12/2025 09:12:20.595 13   72.0349
      13 72.0349
      13 72.0349
02/12/2025 09:11:58.262 100   72.1199
      100 72.1199
      100 72.1199
02/12/2025 09:09:51.291 14   72.1399
      14 72.1399
      14 72.1399
02/12/2025 09:07:14.764 591   72.1251
      591 72.1251
      591 72.1251
02/12/2025 09:07:02.399 100   72.1449
      100 72.1449
      100 72.1449
02/12/2025 09:06:48.601 322   72.1599
      322 72.1599
      322 72.1599
02/12/2025 09:06:48.421 600   72.1599
      600 72.1599
      600 72.1599
02/12/2025 09:06:08.921 600   72.1599
      600 72.1599
      600 72.1599
02/12/2025 09:05:41.587 300   72.1999
      300 72.1999
      300 72.1999
02/12/2025 09:05:39.895 600   72.1999
      600 72.1999
      600 72.1999
02/12/2025 09:02:42.536 1   72.1101
      1 72.1101
      1 72.1101
02/12/2025 08:40:34.788 14   72.3658
      14 72.3658
      14 72.3658
02/12/2025 08:37:15.350 82   72.3558
      82 72.3558
      82 72.3558
02/12/2025 08:14:18.442 14   72.4158
      14 72.4158
      14 72.4158
02/12/2025 08:10:33.243 14   72.3858
      14 72.3858
      14 72.3858
02/12/2025 08:03:15.746 125   72.4508
      125 72.4508
      125 72.4508
02/12/2025 08:02:33.149 7   72.4908
      7 72.4908
      7 72.4908
02/12/2025 07:54:19.817 3   72.5858
      3 72.5858
      3 72.5858
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