CoinShares Digital Securities OPEN END 21 Bitcoin

127

107

87.0992

Date Time Volume Order Volume Price
13/01/2025 17:00:40.383 122   87.0992
      122 87.0992
      122 87.0992
13/01/2025 16:53:48.923 57   87.4268
      57 87.4268
      57 87.4268
13/01/2025 16:52:58.726 57   87.40
      57 87.40
      57 87.40
13/01/2025 16:40:08.532 2   87.6362
      2 87.6362
      2 87.6362
13/01/2025 16:39:27.088 58   87.4506
      58 87.4506
      58 87.4506
13/01/2025 16:39:02.336 600   87.4506
      600 87.4506
      600 87.4506
13/01/2025 16:33:07.503 58   87.5001
      58 87.5001
      58 87.5001
13/01/2025 16:25:45.768 20   87.5826
      20 87.5826
      20 87.5826
13/01/2025 16:18:43.820 50   87.5501
      50 87.5501
      50 87.5501
13/01/2025 16:17:34.952 50   87.4898
      50 87.4898
      50 87.4898
13/01/2025 16:13:04.534 50   87.4401
      50 87.4401
      50 87.4401
13/01/2025 16:12:11.332 50   87.20
      50 87.20
      50 87.20
13/01/2025 16:11:49.817 95   87.2645
      95 87.2645
      95 87.2645
13/01/2025 16:09:20.767 658   87.3751
      658 87.3751
      658 87.3751
13/01/2025 16:07:21.388 10   87.10
      10 87.10
      10 87.10
13/01/2025 15:59:26.660 100   86.8648
      100 86.8648
      100 86.8648
13/01/2025 15:59:24.434 80   86.8648
      80 86.8648
      80 86.8648
13/01/2025 15:48:14.032 400   86.30
      400 86.30
      400 86.30
13/01/2025 15:43:06.600 40   85.8201
      40 85.8201
      40 85.8201
13/01/2025 15:42:01.616 10   85.8449
      10 85.8449
      10 85.8449
13/01/2025 15:41:29.581 10   86.0549
      10 86.0549
      10 86.0549
13/01/2025 15:39:49.722 542   85.2401
      542 85.2401
      542 85.2401
13/01/2025 15:39:26.997 400   85.2472
      400 85.2472
      400 85.2472
13/01/2025 15:38:09.121 200   85.00
      200 85.00
      200 85.00
13/01/2025 15:38:07.248 400   85.00
      400 85.00
      400 85.00
13/01/2025 15:36:40.061 140   85.01
      140 85.01
      140 85.01
13/01/2025 15:36:40.030 305   84.99
      305 84.99
      305 84.99
13/01/2025 15:36:19.204 301   84.4702
      100 84.4702
      190 84.4702
      301 84.4702
      11 84.4702
13/01/2025 15:36:15.985 1 221   84.4702
      100 84.4702
      200 84.4702
      1 84.4702
      90 84.4702
      1 121 84.4702
      610 84.4702
      20 84.4702
      180 84.4702
      100 84.4702
      20 84.4702
13/01/2025 15:34:57.005 249   85.00
      24 85.00
      249 85.00
      34 85.00
      34 85.00
      30 85.00
      12 85.00
      15 85.00
      100 85.00
13/01/2025 15:34:56.955 50   85.05
      50 85.05
      50 85.05
13/01/2025 15:33:31.346 10   85.60
      10 85.60
      10 85.60
13/01/2025 15:33:12.178 8   85.70
      8 85.70
      8 85.70
13/01/2025 15:32:28.286 15   85.7001
      15 85.7001
      15 85.7001
13/01/2025 15:26:16.797 20   85.91
      20 85.91
      20 85.91
13/01/2025 15:25:55.868 4   86.0599
      4 86.0599
      4 86.0599
13/01/2025 15:12:05.575 15   85.8325
      15 85.8325
      15 85.8325
13/01/2025 15:09:12.362 20   85.9998
      20 85.9998
      20 85.9998
13/01/2025 15:01:05.353 10   86.1594
      10 86.1594
      10 86.1594
13/01/2025 14:44:56.673 20   86.2449
      20 86.2449
      20 86.2449
13/01/2025 14:28:06.665 115   86.4698
      115 86.4698
      115 86.4698
13/01/2025 14:26:22.453 100   86.5663
      100 86.5663
      100 86.5663
13/01/2025 14:23:30.243 15   86.7744
      15 86.7744
      15 86.7744
13/01/2025 14:18:56.177 5   86.7598
      5 86.7598
      5 86.7598
13/01/2025 14:16:51.544 160   86.4049
      160 86.4049
      160 86.4049
13/01/2025 14:15:50.588 60   86.5118
      60 86.5118
      60 86.5118
13/01/2025 14:15:43.778 50   86.5051
      50 86.5051
      50 86.5051
13/01/2025 14:13:19.852 20   86.4799
      20 86.4799
      20 86.4799
13/01/2025 14:09:57.058 20   86.4279
      20 86.4279
      20 86.4279
13/01/2025 14:02:52.274 400   85.7206
      400 85.7206
      400 85.7206
13/01/2025 14:02:21.049 19   85.72
      19 85.72
      19 85.72
13/01/2025 13:57:04.337 400   85.942
      400 85.942
      400 85.942
13/01/2025 13:50:14.775 100   85.6947
      100 85.6947
      100 85.6947
13/01/2025 13:46:59.513 9   85.8595
      9 85.8595
      9 85.8595
13/01/2025 13:46:04.609 10   85.8708
      10 85.8708
      10 85.8708
13/01/2025 13:45:21.861 6   85.9947
      6 85.9947
      6 85.9947
13/01/2025 13:43:07.690 40   85.6202
      40 85.6202
      40 85.6202
13/01/2025 13:40:23.394 116   85.50
      116 85.50
      116 85.50
13/01/2025 13:37:53.115 15   85.728
      15 85.728
      15 85.728
13/01/2025 13:18:45.925 1   85.8202
      1 85.8202
      1 85.8202
13/01/2025 13:15:50.928 12   86.0983
      12 86.0983
      12 86.0983
13/01/2025 13:13:24.682 10   86.2851
      10 86.2851
      10 86.2851
13/01/2025 13:12:35.840 20   86.3449
      20 86.3449
      20 86.3449
13/01/2025 13:08:59.001 5   86.3149
      5 86.3149
      5 86.3149
13/01/2025 13:08:53.785 300   86.2351
      300 86.2351
      300 86.2351
13/01/2025 13:08:21.564 5   86.3897
      5 86.3897
      5 86.3897
13/01/2025 12:59:41.433 600   86.1199
      600 86.1199
      600 86.1199
13/01/2025 12:57:02.261 30   86.1651
      30 86.1651
      30 86.1651
13/01/2025 12:42:44.526 65   86.00
      58 86.00
      7 86.00
      65 86.00
13/01/2025 12:41:37.880 104   86.25
      8 86.25
      104 86.25
      96 86.25
13/01/2025 12:41:34.318 1 200   86.25
      1 200 86.25
      1 200 86.25
13/01/2025 12:40:24.025 600   86.25
      600 86.25
      600 86.25
13/01/2025 12:38:34.432 29   86.3299
      29 86.3299
      29 86.3299
13/01/2025 12:33:33.872 5   86.41
      5 86.41
      5 86.41
13/01/2025 12:23:46.954 70   86.9199
      70 86.9199
      70 86.9199
13/01/2025 12:18:57.080 115   86.6317
      115 86.6317
      115 86.6317
13/01/2025 12:13:46.369 110   86.5054
      110 86.5054
      110 86.5054
13/01/2025 12:12:05.427 100   86.50
      100 86.50
      100 86.50
13/01/2025 11:52:01.904 16   86.6099
      16 86.6099
      16 86.6099
13/01/2025 11:50:37.079 58   86.6599
      58 86.6599
      58 86.6599
13/01/2025 11:43:22.612 50   86.8049
      50 86.8049
      50 86.8049
13/01/2025 11:42:55.985 200   86.6701
      200 86.6701
      180 86.6701
      20 86.6701
13/01/2025 11:40:43.231 325   86.8347
      325 86.8347
      325 86.8347
13/01/2025 11:36:26.618 220   86.9949
      220 86.9949
      220 86.9949
13/01/2025 11:34:45.059 55   86.6555
      55 86.6555
      55 86.6555
13/01/2025 11:34:44.995 210   86.6431
      210 86.6431
      210 86.6431
13/01/2025 11:34:03.934 15   86.7003
      15 86.7003
      15 86.7003
13/01/2025 11:30:12.532 26   87.00
      15 87.00
      26 87.00
      11 87.00
13/01/2025 11:24:59.756 10   87.1899
      10 87.1899
      10 87.1899
13/01/2025 11:23:23.345 44   87.20
      44 87.20
      44 87.20
13/01/2025 11:02:24.399 25   87.8345
      25 87.8345
      25 87.8345
13/01/2025 10:38:55.285 144   88.1849
      144 88.1849
      144 88.1849
13/01/2025 10:34:43.294 28   87.90
      28 87.90
      28 87.90
13/01/2025 10:31:29.477 2   88.0053
      2 88.0053
      2 88.0053
13/01/2025 10:11:51.642 28   87.9304
      28 87.9304
      28 87.9304
13/01/2025 09:53:22.933 200   87.8416
      200 87.8416
      200 87.8416
13/01/2025 09:34:43.550 84   87.8451
      84 87.8451
      84 87.8451
13/01/2025 09:32:28.567 300   88.0686
      300 88.0686
      72 88.0686
      228 88.0686
13/01/2025 09:31:12.236 80   87.9451
      80 87.9451
      80 87.9451
13/01/2025 08:41:36.173 170   88.8896
      170 88.8896
      170 88.8896
13/01/2025 08:26:23.101 100   88.8182
      100 88.8182
      100 88.8182
13/01/2025 08:13:46.943 113   88.693
      113 88.693
      113 88.693
13/01/2025 08:11:15.614 342   88.09
      342 88.09
      342 88.09
13/01/2025 08:11:00.767 200   88.146
      200 88.146
      200 88.146
13/01/2025 08:10:59.269 200   88.1434
      200 88.1434
      200 88.1434
13/01/2025 08:08:32.179 200   88.09
      200 88.09
      200 88.09
13/01/2025 08:00:00.644 3   89.1853
      3 89.1853
      3 89.1853
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
8AM ‘til 10PM