CoinShares Digital Securities OPEN END 21 Bitcoin

196

177

77.5285

Date Time Volume Order Volume Price
18/11/2025 21:57:03.055 20   77.5285
      20 77.5285
      20 77.5285
18/11/2025 21:32:13.772 26   77.6385
      26 77.6385
      26 77.6385
18/11/2025 21:19:40.700 50   77.7385
      50 77.7385
      50 77.7385
18/11/2025 21:14:47.473 54   77.6435
      54 77.6435
      54 77.6435
18/11/2025 21:03:39.459 100   77.7985
      100 77.7985
      100 77.7985
18/11/2025 21:03:25.662 200   77.7985
      200 77.7985
      200 77.7985
18/11/2025 20:54:12.463 50   77.6535
      50 77.6535
      50 77.6535
18/11/2025 20:53:17.793 130   77.1664
      130 77.1664
      130 77.1664
18/11/2025 20:48:07.906 30   77.7885
      30 77.7885
      30 77.7885
18/11/2025 20:42:21.826 60   77.9585
      60 77.9585
      60 77.9585
18/11/2025 20:32:47.957 144   77.8685
      144 77.8685
      144 77.8685
18/11/2025 20:12:32.899 70   78.0135
      70 78.0135
      70 78.0135
18/11/2025 19:41:51.318 5   77.9785
      5 77.9785
      5 77.9785
18/11/2025 19:23:24.227 12   78.00
      12 78.00
      12 78.00
18/11/2025 18:41:11.256 13   77.99
      13 77.99
      13 77.99
18/11/2025 18:14:08.229 15   78.01
      15 78.01
      15 78.01
18/11/2025 17:51:39.240 26   78.00
      26 78.00
      26 78.00
18/11/2025 17:47:32.237 68   77.90
      68 77.90
      68 77.90
18/11/2025 17:45:21.523 32   77.9585
      32 77.9585
      32 77.9585
18/11/2025 17:43:54.880 4   78.0085
      4 78.0085
      4 78.0085
18/11/2025 17:40:02.291 200   78.00
      200 78.00
      200 78.00
18/11/2025 17:39:45.509 200   78.00
      200 78.00
      200 78.00
18/11/2025 17:30:51.180 3   77.9599
      3 77.9599
      3 77.9599
18/11/2025 17:30:09.786 12   78.0049
      12 78.0049
      12 78.0049
18/11/2025 17:25:01.924 257   77.8399
      257 77.8399
      257 77.8399
18/11/2025 17:24:02.335 90   77.8599
      90 77.8599
      90 77.8599
18/11/2025 17:23:37.380 19   77.8099
      19 77.8099
      19 77.8099
18/11/2025 17:19:23.471 50   77.7749
      50 77.7749
      50 77.7749
18/11/2025 17:17:43.079 4   77.5749
      4 77.5749
      4 77.5749
18/11/2025 17:07:52.776 184   77.2949
      184 77.2949
      184 77.2949
18/11/2025 17:07:02.995 10   77.1299
      10 77.1299
      10 77.1299
18/11/2025 17:01:22.965 250   77.2549
      250 77.2549
      250 77.2549
18/11/2025 16:59:41.088 25   77.3099
      25 77.3099
      25 77.3099
18/11/2025 16:55:22.815 100   77.2799
      100 77.2799
      100 77.2799
18/11/2025 16:54:45.321 13   77.2499
      13 77.2499
      13 77.2499
18/11/2025 16:53:46.694 252   77.1099
      252 77.1099
      252 77.1099
18/11/2025 16:50:46.872 20   76.8349
      20 76.8349
      20 76.8349
18/11/2025 16:43:34.856 100   77.0449
      100 77.0449
      100 77.0449
18/11/2025 16:43:30.141 648   77.0399
      648 77.0399
      648 77.0399
18/11/2025 16:42:18.933 360   77.1399
      360 77.1399
      360 77.1399
18/11/2025 16:41:46.016 25   77.2049
      25 77.2049
      25 77.2049
18/11/2025 16:40:00.786 10   77.1149
      10 77.1149
      10 77.1149
18/11/2025 16:36:46.842 30   76.7799
      30 76.7799
      30 76.7799
18/11/2025 16:23:50.971 47   77.0949
      47 77.0949
      47 77.0949
18/11/2025 16:22:25.433 250   76.9599
      250 76.9599
      250 76.9599
18/11/2025 16:20:50.931 68   76.9049
      68 76.9049
      68 76.9049
18/11/2025 16:18:14.524 6   76.50
      6 76.50
      6 76.50
18/11/2025 16:14:01.194 400   76.46
      400 76.46
      400 76.46
18/11/2025 16:12:49.023 430   76.1301
      430 76.1301
      430 76.1301
18/11/2025 16:10:13.451 600   76.2201
      600 76.2201
      600 76.2201
18/11/2025 16:07:43.786 200   76.00
      200 76.00
      200 76.00
18/11/2025 15:58:43.855 253   76.0199
      253 76.0199
      253 76.0199
18/11/2025 15:57:01.375 10   76.00
      10 76.00
      10 76.00
18/11/2025 15:44:51.181 15   75.9949
      15 75.9949
      15 75.9949
18/11/2025 15:41:20.230 130   76.52
      130 76.52
      130 76.52
18/11/2025 15:33:49.534 4   76.6999
      4 76.6999
      4 76.6999
18/11/2025 15:32:17.478 46   75.9601
      46 75.9601
      46 75.9601
18/11/2025 15:31:59.969 271   75.8851
      271 75.8851
      271 75.8851
18/11/2025 15:31:50.417 600   75.8851
      600 75.8851
      600 75.8851
18/11/2025 15:30:42.922 230   76.29
      230 76.29
      230 76.29
18/11/2025 15:26:31.897 300   76.0851
      300 76.0851
      300 76.0851
18/11/2025 15:22:01.789 10   75.80
      10 75.80
      10 75.80
18/11/2025 15:21:32.894 5   75.8199
      5 75.8199
      5 75.8199
18/11/2025 15:20:01.357 2   75.8449
      2 75.8449
      2 75.8449
18/11/2025 15:14:50.272 13   75.7399
      13 75.7399
      13 75.7399
18/11/2025 15:05:50.608 210   75.8401
      210 75.8401
      210 75.8401
18/11/2025 15:03:32.900 222   75.9549
      222 75.9549
      222 75.9549
18/11/2025 15:02:11.056 10   75.9199
      10 75.9199
      10 75.9199
18/11/2025 15:01:21.788 15   75.9249
      15 75.9249
      15 75.9249
18/11/2025 14:51:25.812 40   75.7301
      40 75.7301
      40 75.7301
18/11/2025 14:49:07.906 14   75.75
      14 75.75
      14 75.75
18/11/2025 14:48:57.247 80   75.8299
      80 75.8299
      80 75.8299
18/11/2025 14:41:05.928 132   75.8799
      132 75.8799
      132 75.8799
18/11/2025 14:39:18.648 5   75.50
      5 75.50
      5 75.50
18/11/2025 14:33:34.035 323   75.7799
      323 75.7799
      323 75.7799
18/11/2025 14:13:34.384 20   76.0101
      20 76.0101
      20 76.0101
18/11/2025 14:01:09.270 147   75.9301
      147 75.9301
      147 75.9301
18/11/2025 13:44:14.836 400   76.29
      400 76.29
      400 76.29
18/11/2025 13:43:20.177 15   76.2899
      15 76.2899
      15 76.2899
18/11/2025 13:18:52.873 440   75.9899
      440 75.9899
      440 75.9899
18/11/2025 13:04:59.731 8   75.8749
      8 75.8749
      8 75.8749
18/11/2025 13:03:21.026 30   75.9199
      30 75.9199
      30 75.9199
18/11/2025 13:02:19.617 10   76.00
      10 76.00
      10 76.00
18/11/2025 12:59:26.824 5   76.04
      5 76.04
      5 76.04
18/11/2025 12:54:59.461 5   76.0499
      5 76.0499
      5 76.0499
18/11/2025 12:51:05.866 233   76.0799
      233 76.0799
      233 76.0799
18/11/2025 12:50:27.737 10   76.0849
      10 76.0849
      10 76.0849
18/11/2025 12:48:54.998 65   76.0849
      65 76.0849
      65 76.0849
18/11/2025 12:29:10.604 4   76.0249
      4 76.0249
      4 76.0249
18/11/2025 12:17:26.185 24   75.9299
      24 75.9299
      24 75.9299
18/11/2025 12:14:36.991 200   75.9701
      200 75.9701
      200 75.9701
18/11/2025 12:14:10.930 600   75.9701
      600 75.9701
      600 75.9701
18/11/2025 12:13:19.818 50   76.0151
      50 76.0151
      50 76.0151
18/11/2025 12:09:53.010 50   76.0849
      50 76.0849
      50 76.0849
18/11/2025 12:07:30.328 35   76.0101
      35 76.0101
      35 76.0101
18/11/2025 11:59:15.605 7   76.0999
      7 76.0999
      7 76.0999
18/11/2025 11:56:21.159 25   76.0999
      25 76.0999
      25 76.0999
18/11/2025 11:49:39.708 50   76.00
      50 76.00
      50 76.00
18/11/2025 11:49:38.905 3   76.01
      3 76.01
      3 76.01
18/11/2025 11:46:48.716 10   76.0351
      10 76.0351
      10 76.0351
18/11/2025 11:35:34.536 300   76.0149
      300 76.0149
      300 76.0149
18/11/2025 11:32:41.580 7   76.1049
      7 76.1049
      7 76.1049
18/11/2025 11:31:31.548 400   75.9849
      400 75.9849
      400 75.9849
18/11/2025 11:27:12.702 36   75.8701
      36 75.8701
      36 75.8701
18/11/2025 11:14:27.391 60   75.9499
      60 75.9499
      60 75.9499
18/11/2025 11:09:38.928 7   75.9149
      7 75.9149
      7 75.9149
18/11/2025 11:09:28.892 848   75.8999
      848 75.8999
      848 75.8999
18/11/2025 11:08:39.453 600   75.9349
      600 75.9349
      600 75.9349
18/11/2025 11:08:28.443 600   75.9599
      600 75.9599
      600 75.9599
18/11/2025 11:08:09.581 600   75.9899
      600 75.9899
      600 75.9899
18/11/2025 11:05:05.229 15   76.0399
      15 76.0399
      15 76.0399
18/11/2025 10:59:22.105 5   75.9399
      5 75.9399
      5 75.9399
18/11/2025 10:57:09.919 224   75.8899
      224 75.8899
      224 75.8899
18/11/2025 10:38:13.032 14   75.6099
      14 75.6099
      14 75.6099
18/11/2025 10:38:06.254 12   75.5651
      12 75.5651
      12 75.5651
18/11/2025 10:35:13.989 500   75.5399
      500 75.5399
      500 75.5399
18/11/2025 10:34:02.469 6   75.5701
      6 75.5701
      6 75.5701
18/11/2025 10:30:17.952 14   75.4651
      14 75.4651
      14 75.4651
18/11/2025 10:27:56.694 300   75.5199
      300 75.5199
      300 75.5199
18/11/2025 10:22:28.809 374   75.7499
      374 75.7499
      374 75.7499
18/11/2025 10:18:26.552 10   75.9399
      10 75.9399
      10 75.9399
18/11/2025 10:08:55.551 110   75.5951
      110 75.5951
      110 75.5951
18/11/2025 10:02:15.375 10   75.72
      10 75.72
      10 75.72
18/11/2025 09:53:44.981 7   75.7949
      7 75.7949
      7 75.7949
18/11/2025 09:53:16.024 15   75.8199
      15 75.8199
      15 75.8199
18/11/2025 09:52:41.813 65   75.7999
      65 75.7999
      65 75.7999
18/11/2025 09:51:06.905 6   75.8249
      6 75.8249
      6 75.8249
18/11/2025 09:43:28.076 60   75.8149
      60 75.8149
      60 75.8149
18/11/2025 09:43:17.308 397   75.8299
      397 75.8299
      397 75.8299
18/11/2025 09:37:22.002 80   75.6751
      80 75.6751
      80 75.6751
18/11/2025 09:36:14.446 130   75.7399
      130 75.7399
      130 75.7399
18/11/2025 09:34:33.498 330   75.6249
      330 75.6249
      330 75.6249
18/11/2025 09:34:12.984 46   75.6149
      46 75.6149
      46 75.6149
18/11/2025 09:34:12.668 3   75.5851
      3 75.5851
      3 75.5851
18/11/2025 09:33:42.527 50   75.6149
      50 75.6149
      50 75.6149
18/11/2025 09:31:11.440 50   75.4899
      50 75.4899
      50 75.4899
18/11/2025 09:31:03.080 500   75.4499
      500 75.4499
      500 75.4499
18/11/2025 09:28:58.336 60   75.3501
      60 75.3501
      60 75.3501
18/11/2025 09:28:12.223 13   75.3449
      13 75.3449
      13 75.3449
18/11/2025 09:26:32.753 5   75.3251
      5 75.3251
      5 75.3251
18/11/2025 09:25:24.706 1   75.3849
      1 75.3849
      1 75.3849
18/11/2025 09:24:53.073 45   75.3851
      45 75.3851
      45 75.3851
18/11/2025 09:16:45.014 25   75.3299
      25 75.3299
      25 75.3299
18/11/2025 09:12:13.683 436   75.2201
      436 75.2201
      436 75.2201
18/11/2025 09:11:49.083 600   75.2201
      600 75.2201
      600 75.2201
18/11/2025 09:09:49.830 1 056   75.2649
      1 056 75.2649
      1 056 75.2649
18/11/2025 09:09:09.709 600   75.2799
      600 75.2799
      600 75.2799
18/11/2025 09:08:41.557 600   75.3099
      600 75.3099
      600 75.3099
18/11/2025 09:07:35.752 107   75.1951
      107 75.1951
      107 75.1951
18/11/2025 09:06:30.162 201   75.2749
      201 75.2749
      201 75.2749
18/11/2025 09:04:48.607 500   75.3099
      500 75.3099
      500 75.3099
18/11/2025 09:04:21.918 259   74.7801
      100 74.7801
      183 74.7801
      150 74.7801
      9 74.7801
      70 74.7801
      4 74.7801
      2 74.7801
18/11/2025 08:46:28.559 20   75.4747
      20 75.4747
      20 75.4747
18/11/2025 08:46:18.663 200   75.4638
      200 75.4638
      200 75.4638
18/11/2025 08:45:38.494 75   75.4238
      75 75.4238
      75 75.4238
18/11/2025 08:44:00.819 20   74.822
      20 74.822
      20 74.822
18/11/2025 08:43:51.557 200   74.822
      200 74.822
      200 74.822
18/11/2025 08:38:23.737 2   75.3879
      2 75.3879
      2 75.3879
18/11/2025 08:37:01.367 100   74.7303
      100 74.7303
      100 74.7303
18/11/2025 08:36:56.077 200   74.7679
      200 74.7679
      200 74.7679
18/11/2025 08:32:34.709 139   75.0979
      139 75.0979
      139 75.0979
18/11/2025 08:20:43.715 126   74.435
      126 74.435
      126 74.435
18/11/2025 08:12:11.102 100   74.4143
      100 74.4143
      100 74.4143
18/11/2025 08:07:24.776 30   74.7057
      30 74.7057
      30 74.7057
18/11/2025 08:06:16.027 6   74.6757
      6 74.6757
      6 74.6757
18/11/2025 08:04:54.627 160   74.2343
      160 74.2343
      160 74.2343
18/11/2025 07:59:54.526 140   74.1043
      140 74.1043
      140 74.1043
18/11/2025 07:54:09.315 3   74.6257
      3 74.6257
      3 74.6257
18/11/2025 07:53:30.217 50   74.5757
      50 74.5757
      50 74.5757
18/11/2025 07:44:30.384 10   74.6357
      10 74.6357
      10 74.6357
18/11/2025 07:43:51.270 10   74.6257
      10 74.6257
      10 74.6257
18/11/2025 07:34:44.291 100   74.90
      100 74.90
      100 74.90
18/11/2025 07:34:17.989 153   75.00
      2 75.00
      153 75.00
      70 75.00
      66 75.00
      15 75.00
18/11/2025 07:32:47.926 13   75.0957
      13 75.0957
      13 75.0957
18/11/2025 07:30:50.231 100   75.00
      100 75.00
      50 75.00
      50 75.00
18/11/2025 07:30:39.773 45   75.1057
      8 75.1057
      6 75.1057
      6 75.1057
      16 75.1057
      25 75.1057
      10 75.1057
      19 75.1057
18/11/2025 07:30:39.733 240   75.00
      240 75.00
      99 75.00
      133 75.00
      6 75.00
      2 75.00
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