CoinShares Digital Securities OPEN END 21 Bitcoin

61

59

72.7708

Date Time Volume Order Volume Price
19/12/2025 18:19:36.197 70   72.7708
      70 72.7708
      70 72.7708
19/12/2025 17:55:41.228 15   72.61
      15 72.61
      15 72.61
19/12/2025 16:37:03.896 8   72.5949
      8 72.5949
      8 72.5949
19/12/2025 16:29:43.130 200   72.4101
      200 72.4101
      200 72.4101
19/12/2025 16:28:13.395 4   72.3901
      4 72.3901
      4 72.3901
19/12/2025 16:24:28.040 50   72.7001
      50 72.7001
      50 72.7001
19/12/2025 16:18:12.906 500   73.4849
      500 73.4849
      500 73.4849
19/12/2025 16:17:20.196 13   73.3501
      13 73.3501
      13 73.3501
19/12/2025 16:17:02.072 50   73.30
      50 73.30
      50 73.30
19/12/2025 15:49:39.158 70   72.4106
      70 72.4106
      70 72.4106
19/12/2025 15:47:08.599 300   72.50
      300 72.50
      300 72.50
19/12/2025 15:42:07.321 462   71.8562
      462 71.8562
      462 71.8562
19/12/2025 15:41:21.623 50   72.00
      50 72.00
      50 72.00
19/12/2025 15:38:39.337 144   72.00
      144 72.00
      144 72.00
19/12/2025 15:35:51.171 40   72.1149
      40 72.1149
      40 72.1149
19/12/2025 14:53:48.845 522   72.3349
      522 72.3349
      522 72.3349
19/12/2025 14:44:59.643 21   72.4597
      21 72.4597
      21 72.4597
19/12/2025 14:29:33.392 469   72.3922
      469 72.3922
      469 72.3922
19/12/2025 13:37:21.386 69   72.4099
      69 72.4099
      69 72.4099
19/12/2025 13:23:41.953 50   72.3851
      50 72.3851
      50 72.3851
19/12/2025 12:29:40.285 7   72.6548
      7 72.6548
      7 72.6548
19/12/2025 12:14:44.685 4   72.6596
      4 72.6596
      4 72.6596
19/12/2025 11:59:50.206 137   72.5646
      137 72.5646
      137 72.5646
19/12/2025 11:50:08.419 501   72.5099
      501 72.5099
      501 72.5099
19/12/2025 11:48:47.140 600   72.5598
      600 72.5598
      600 72.5598
19/12/2025 11:47:46.678 600   72.4451
      600 72.4451
      600 72.4451
19/12/2025 11:35:06.581 6   72.3496
      6 72.3496
      6 72.3496
19/12/2025 11:28:03.688 23   72.3999
      23 72.3999
      23 72.3999
19/12/2025 11:19:50.457 5   72.4601
      5 72.4601
      5 72.4601
19/12/2025 11:19:30.808 230   72.4949
      230 72.4949
      230 72.4949
19/12/2025 11:09:48.950 1   72.4449
      1 72.4449
      1 72.4449
19/12/2025 10:37:18.811 20   72.4549
      20 72.4549
      20 72.4549
19/12/2025 10:23:35.940 130   72.3849
      130 72.3849
      130 72.3849
19/12/2025 10:19:29.031 42   72.4049
      42 72.4049
      42 72.4049
19/12/2025 10:19:17.454 20   72.4049
      20 72.4049
      20 72.4049
19/12/2025 10:15:16.166 65   72.3112
      65 72.3112
      65 72.3112
19/12/2025 10:15:13.376 600   72.3112
      600 72.3112
      600 72.3112
19/12/2025 10:09:29.929 1 050   72.3151
      1 050 72.3151
      1 046 72.3151
      4 72.3151
19/12/2025 10:09:11.502 600   72.3262
      600 72.3262
      600 72.3262
19/12/2025 10:02:21.117 80   72.3613
      80 72.3613
      80 72.3613
19/12/2025 10:02:12.559 35   72.3501
      35 72.3501
      35 72.3501
19/12/2025 09:43:59.874 400   72.3249
      400 72.3249
      400 72.3249
19/12/2025 09:43:11.501 600   72.3249
      600 72.3249
      600 72.3249
19/12/2025 09:36:21.195 7   72.4899
      7 72.4899
      7 72.4899
19/12/2025 09:27:59.368 63   72.2651
      63 72.2651
      63 72.2651
19/12/2025 09:21:55.342 300   72.2949
      300 72.2949
      300 72.2949
19/12/2025 09:20:34.979 138   72.3349
      138 72.3349
      138 72.3349
19/12/2025 09:20:21.685 5   72.3449
      5 72.3449
      5 72.3449
19/12/2025 09:17:45.074 47   72.3263
      47 72.3263
      47 72.3263
19/12/2025 09:14:00.583 20   72.3349
      20 72.3349
      20 72.3349
19/12/2025 08:39:55.364 50   72.5158
      50 72.5158
      50 72.5158
19/12/2025 08:31:57.501 100   72.4999
      100 72.4999
      100 72.4999
19/12/2025 08:25:04.973 50   72.0142
      50 72.0142
      50 72.0142
19/12/2025 08:12:59.071 15   72.8258
      15 72.8258
      15 72.8258
19/12/2025 08:12:36.789 400   72.8258
      400 72.8258
      400 72.8258
19/12/2025 08:12:32.201 400   72.8358
      300 72.8358
      100 72.8358
      400 72.8358
19/12/2025 08:07:33.085 253   72.4958
      253 72.4958
      253 72.4958
19/12/2025 07:56:10.893 131   71.4941
      131 71.4941
      131 71.4941
19/12/2025 07:30:00.932 205   71.2841
      205 71.2841
      204 71.2841
      1 71.2841
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