CoinShares Digital Securities OPEN END 21 Bitcoin

67

65

95.7627

Date Time Volume Order Volume Price
18/09/2025 21:52:39.934 8   95.7627
      8 95.7627
      8 95.7627
18/09/2025 21:49:11.956 78   95.70
      78 95.70
      78 95.70
18/09/2025 21:49:10.167 200   95.70
      200 95.70
      200 95.70
18/09/2025 21:48:35.220 200   95.70
      200 95.70
      200 95.70
18/09/2025 21:43:10.151 182   95.75
      182 95.75
      182 95.75
18/09/2025 21:40:13.772 200   95.8059
      200 95.8059
      200 95.8059
18/09/2025 21:24:48.408 4   96.4864
      4 96.4864
      4 96.4864
18/09/2025 21:11:38.930 2   96.658
      2 96.658
      2 96.658
18/09/2025 19:23:46.766 43   96.5812
      43 96.5812
      43 96.5812
18/09/2025 19:18:52.800 6   96.5882
      6 96.5882
      6 96.5882
18/09/2025 18:39:16.520 5   96.6427
      5 96.6427
      5 96.6427
18/09/2025 18:18:02.192 4   96.6859
      4 96.6859
      4 96.6859
18/09/2025 18:14:06.275 100   96.6805
      100 96.6805
      100 96.6805
18/09/2025 18:11:08.827 50   96.0524
      50 96.0524
      50 96.0524
18/09/2025 18:07:49.877 1   96.0133
      1 96.0133
      1 96.0133
18/09/2025 17:37:36.257 30   95.9454
      30 95.9454
      30 95.9454
18/09/2025 17:32:09.919 200   95.8877
      200 95.8877
      200 95.8877
18/09/2025 17:22:22.420 120   96.195
      120 96.195
      120 96.195
18/09/2025 17:22:11.524 400   96.195
      400 96.195
      400 96.195
18/09/2025 17:18:37.605 211   96.1301
      211 96.1301
      211 96.1301
18/09/2025 17:17:08.128 52   96.1299
      52 96.1299
      52 96.1299
18/09/2025 17:16:53.676 327   96.0901
      327 96.0901
      327 96.0901
18/09/2025 16:53:46.267 3   96.4649
      3 96.4649
      3 96.4649
18/09/2025 16:51:24.650 42   96.4449
      42 96.4449
      42 96.4449
18/09/2025 16:43:24.137 24   96.5549
      24 96.5549
      24 96.5549
18/09/2025 16:26:38.340 350   96.5499
      350 96.5499
      350 96.5499
18/09/2025 16:14:31.956 34   96.3399
      34 96.3399
      34 96.3399
18/09/2025 16:02:06.545 8   96.3151
      8 96.3151
      8 96.3151
18/09/2025 16:00:54.046 20   96.30
      20 96.30
      20 96.30
18/09/2025 15:43:13.843 20   96.3251
      20 96.3251
      20 96.3251
18/09/2025 15:38:55.237 206   96.46
      206 96.46
      206 96.46
18/09/2025 15:38:53.168 400   96.46
      400 96.46
      400 96.46
18/09/2025 15:38:48.350 400   96.46
      400 96.46
      400 96.46
18/09/2025 15:34:16.944 11   96.2449
      11 96.2449
      11 96.2449
18/09/2025 15:29:07.374 155   96.1249
      155 96.1249
      155 96.1249
18/09/2025 15:15:17.891 28   96.0149
      28 96.0149
      28 96.0149
18/09/2025 15:12:52.740 300   96.00
      10 96.00
      300 96.00
      290 96.00
18/09/2025 14:33:57.893 15   95.7049
      15 95.7049
      15 95.7049
18/09/2025 14:09:05.803 15   95.5349
      15 95.5349
      15 95.5349
18/09/2025 13:30:21.209 13   95.6349
      13 95.6349
      13 95.6349
18/09/2025 13:28:06.510 388   95.5901
      388 95.5901
      388 95.5901
18/09/2025 13:07:49.564 21   95.5749
      21 95.5749
      21 95.5749
18/09/2025 13:05:14.210 74   95.5899
      74 95.5899
      74 95.5899
18/09/2025 12:45:41.944 70   95.44
      70 95.44
      70 95.44
18/09/2025 12:09:03.524 1   95.5651
      1 95.5651
      1 95.5651
18/09/2025 11:28:37.772 6   95.5351
      6 95.5351
      6 95.5351
18/09/2025 11:18:09.527 25   95.5999
      25 95.5999
      25 95.5999
18/09/2025 10:40:26.154 20   95.6899
      20 95.6899
      20 95.6899
18/09/2025 10:40:05.620 20   95.6849
      20 95.6849
      20 95.6849
18/09/2025 10:36:36.507 30   95.7149
      30 95.7149
      30 95.7149
18/09/2025 10:21:00.064 10   95.7049
      10 95.7049
      10 95.7049
18/09/2025 09:32:10.476 200   95.5449
      200 95.5449
      200 95.5449
18/09/2025 09:31:37.688 75   95.5899
      75 95.5899
      75 95.5899
18/09/2025 09:12:46.096 6   95.65
      6 95.65
      6 95.65
18/09/2025 08:48:40.187 124   95.94
      124 95.94
      124 95.94
18/09/2025 08:42:19.569 90   95.9297
      90 95.9297
      90 95.9297
18/09/2025 08:34:40.173 40   95.40
      40 95.40
      40 95.40
18/09/2025 08:09:03.458 25   95.6271
      25 95.6271
      25 95.6271
18/09/2025 08:08:29.534 200   95.6271
      200 95.6271
      200 95.6271
18/09/2025 08:07:02.350 22   95.6211
      22 95.6211
      22 95.6211
18/09/2025 08:04:44.969 200   95.7556
      200 95.7556
      200 95.7556
18/09/2025 07:40:52.681 100   95.6155
      100 95.6155
      100 95.6155
18/09/2025 07:40:52.452 200   95.6155
      200 95.6155
      200 95.6155
18/09/2025 07:40:35.900 200   95.6155
      200 95.6155
      200 95.6155
18/09/2025 07:32:27.788 24   95.6062
      16 95.6062
      24 95.6062
      1 95.6062
      7 95.6062
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