21Shares AG ETP BITCOIN

294

246

31.4401

Date Time Volume Order Volume Price
21/11/2024 21:53:03.496 200   31.4401
      200 31.4401
      150 31.4401
      50 31.4401
21/11/2024 21:51:13.834 40   31.4401
      40 31.4401
      40 31.4401
21/11/2024 21:50:06.926 40   31.7748
      40 31.7748
      40 31.7748
21/11/2024 21:37:04.834 34   31.8999
      34 31.8999
      34 31.8999
21/11/2024 21:33:55.114 150   31.8999
      150 31.8999
      150 31.8999
21/11/2024 21:22:57.630 3   31.5373
      3 31.5373
      3 31.5373
21/11/2024 21:17:33.521 300   31.77
      299 31.77
      1 31.77
      300 31.77
21/11/2024 21:15:53.141 30   31.7799
      30 31.7799
      30 31.7799
21/11/2024 21:13:25.956 250   31.7799
      4 31.7799
      246 31.7799
      250 31.7799
21/11/2024 21:12:54.688 550   31.4975
      251 31.4975
      550 31.4975
      299 31.4975
21/11/2024 21:12:27.163 19   31.4996
      19 31.4996
      19 31.4996
21/11/2024 21:02:17.173 62   31.4001
      62 31.4001
      62 31.4001
21/11/2024 20:52:51.881 250   31.3374
      18 31.3374
      250 31.3374
      232 31.3374
21/11/2024 20:51:34.676 332   31.67
      332 31.67
      332 31.67
21/11/2024 20:49:11.337 150   31.67
      150 31.67
      150 31.67
21/11/2024 20:37:36.515 368   31.70
      368 31.70
      368 31.70
21/11/2024 20:37:24.466 588   31.70
      188 31.70
      588 31.70
      400 31.70
21/11/2024 20:36:06.927 62   31.8999
      62 31.8999
      62 31.8999
21/11/2024 20:34:19.596 250   31.8999
      250 31.8999
      250 31.8999
21/11/2024 20:31:49.882 200   31.8999
      200 31.8999
      200 31.8999
21/11/2024 20:29:21.832 145   31.8999
      145 31.8999
      145 31.8999
21/11/2024 20:25:57.486 3   31.5869
      3 31.5869
      3 31.5869
21/11/2024 20:24:20.063 160   31.6259
      160 31.6259
      160 31.6259
21/11/2024 20:23:41.272 50   31.8999
      50 31.8999
      50 31.8999
21/11/2024 20:15:17.090 380   31.8999
      299 31.8999
      81 31.8999
      380 31.8999
21/11/2024 20:05:36.976 158   31.5401
      100 31.5401
      158 31.5401
      58 31.5401
21/11/2024 19:45:57.203 300   31.4527
      300 31.4527
      300 31.4527
21/11/2024 19:40:51.614 30   31.9133
      30 31.9133
      30 31.9133
21/11/2024 19:33:23.678 150   31.4247
      150 31.4247
      150 31.4247
21/11/2024 19:33:16.027 350   31.4325
      350 31.4325
      350 31.4325
21/11/2024 19:30:12.175 247   31.53
      247 31.53
      247 31.53
21/11/2024 19:26:08.480 49   31.8999
      49 31.8999
      49 31.8999
21/11/2024 19:11:16.663 234   31.3994
      234 31.3994
      234 31.3994
21/11/2024 18:54:53.346 31   31.53
      31 31.53
      31 31.53
21/11/2024 18:54:42.150 3 608   31.53
      3 608 31.53
      3 608 31.53
21/11/2024 18:53:21.278 125   31.3129
      125 31.3129
      125 31.3129
21/11/2024 18:47:44.323 119   31.2719
      119 31.2719
      119 31.2719
21/11/2024 18:46:17.923 120   31.3005
      55 31.3005
      120 31.3005
      65 31.3005
21/11/2024 18:36:20.746 20   31.2531
      20 31.2531
      20 31.2531
21/11/2024 18:34:14.829 65   31.53
      65 31.53
      65 31.53
21/11/2024 18:31:17.322 26   31.5299
      26 31.5299
      26 31.5299
21/11/2024 18:25:02.335 100   31.5299
      100 31.5299
      100 31.5299
21/11/2024 18:06:16.858 100   31.5299
      100 31.5299
      30 31.5299
      70 31.5299
21/11/2024 18:01:03.003 80   31.1429
      80 31.1429
      80 31.1429
21/11/2024 17:50:48.778 9   31.1274
      9 31.1274
      9 31.1274
21/11/2024 17:50:38.387 100   31.1213
      75 31.1213
      25 31.1213
      100 31.1213
21/11/2024 17:44:59.549 14   31.5299
      14 31.5299
      14 31.5299
21/11/2024 17:27:37.590 2   31.3282
      2 31.3282
      2 31.3282
21/11/2024 17:25:51.481 40   31.293
      40 31.293
      40 31.293
21/11/2024 17:25:16.681 75   31.2761
      75 31.2761
      75 31.2761
21/11/2024 17:22:39.414 210   31.3432
      210 31.3432
      210 31.3432
21/11/2024 17:21:09.423 300   31.30
      300 31.30
      300 31.30
21/11/2024 17:21:02.828 700   31.30
      700 31.30
      700 31.30
21/11/2024 17:06:36.454 150   31.20
      150 31.20
      150 31.20
21/11/2024 17:05:02.058 100   31.1367
      100 31.1367
      100 31.1367
21/11/2024 17:00:49.354 20   31.1081
      20 31.1081
      20 31.1081
21/11/2024 16:55:48.461 44   31.1337
      44 31.1337
      44 31.1337
21/11/2024 16:49:44.350 50   31.0653
      50 31.0653
      50 31.0653
21/11/2024 16:47:33.459 10   30.9562
      10 30.9562
      10 30.9562
21/11/2024 16:43:39.804 61   30.8899
      61 30.8899
      61 30.8899
21/11/2024 16:38:10.056 350   30.8325
      350 30.8325
      350 30.8325
21/11/2024 16:38:01.655 50   30.8938
      50 30.8938
      50 30.8938
21/11/2024 16:28:36.089 45   30.9364
      45 30.9364
      45 30.9364
21/11/2024 16:26:48.405 100   31.0038
      100 31.0038
      100 31.0038
21/11/2024 16:25:16.617 118   31.0679
      118 31.0679
      118 31.0679
21/11/2024 16:20:20.024 30   31.1659
      30 31.1659
      30 31.1659
21/11/2024 16:08:30.260 138   31.03
      138 31.03
      138 31.03
21/11/2024 16:06:39.189 330   31.0356
      330 31.0356
      330 31.0356
21/11/2024 16:05:25.446 10   31.1039
      10 31.1039
      10 31.1039
21/11/2024 16:03:17.226 180   30.9993
      30 30.9993
      180 30.9993
      150 30.9993
21/11/2024 16:03:17.066 50   30.9993
      50 30.9993
      50 30.9993
21/11/2024 16:00:46.833 5   31.1281
      5 31.1281
      5 31.1281
21/11/2024 15:58:31.374 250   31.1622
      250 31.1622
      250 31.1622
21/11/2024 15:45:15.790 30   31.2599
      30 31.2599
      30 31.2599
21/11/2024 15:44:20.325 75   31.2495
      75 31.2495
      75 31.2495
21/11/2024 15:44:10.419 329   31.2328
      329 31.2328
      329 31.2328
21/11/2024 15:43:56.791 50   31.2475
      50 31.2475
      50 31.2475
21/11/2024 15:43:29.992 100   31.2717
      100 31.2717
      100 31.2717
21/11/2024 15:42:26.892 115   31.1738
      115 31.1738
      115 31.1738
21/11/2024 15:39:52.097 50   31.0956
      50 31.0956
      50 31.0956
21/11/2024 15:39:50.303 3   31.1093
      3 31.1093
      3 31.1093
21/11/2024 15:36:31.894 100   31.1271
      100 31.1271
      100 31.1271
21/11/2024 15:35:10.263 100   31.1649
      100 31.1649
      100 31.1649
21/11/2024 15:33:17.010 630   31.22
      630 31.22
      630 31.22
21/11/2024 15:31:59.088 200   31.2551
      200 31.2551
      200 31.2551
21/11/2024 15:29:21.494 1   31.2742
      1 31.2742
      1 31.2742
21/11/2024 15:25:07.599 200   31.2694
      200 31.2694
      200 31.2694
21/11/2024 15:07:59.968 700   31.3214
      700 31.3214
      700 31.3214
21/11/2024 15:04:35.538 32   31.3059
      32 31.3059
      32 31.3059
21/11/2024 15:04:21.712 200   31.30
      200 31.30
      200 31.30
21/11/2024 15:01:16.335 900   31.3202
      900 31.3202
      900 31.3202
21/11/2024 15:01:11.384 70   31.3379
      70 31.3379
      70 31.3379
21/11/2024 15:00:27.295 250   31.3459
      250 31.3459
      250 31.3459
21/11/2024 14:57:34.168 100   31.3241
      100 31.3241
      100 31.3241
21/11/2024 14:56:36.918 60   31.3517
      60 31.3517
      60 31.3517
21/11/2024 14:54:42.742 25   31.3786
      25 31.3786
      25 31.3786
21/11/2024 14:46:37.662 30   31.33
      30 31.33
      30 31.33
21/11/2024 14:43:08.415 100   31.3334
      100 31.3334
      100 31.3334
21/11/2024 14:40:09.779 28   31.3322
      28 31.3322
      28 31.3322
21/11/2024 14:34:11.623 24   31.3475
      24 31.3475
      24 31.3475
21/11/2024 14:32:41.578 68   31.3152
      68 31.3152
      68 31.3152
21/11/2024 14:28:08.184 800   31.2554
      800 31.2554
      649 31.2554
      151 31.2554
21/11/2024 14:25:25.352 700   31.2634
      700 31.2634
      700 31.2634
21/11/2024 14:25:17.736 50   31.2633
      50 31.2633
      50 31.2633
21/11/2024 14:06:32.426 48   31.3771
      48 31.3771
      48 31.3771
21/11/2024 14:04:32.050 10   31.35
      10 31.35
      10 31.35
21/11/2024 14:02:26.189 5   31.3283
      5 31.3283
      5 31.3283
21/11/2024 14:01:11.451 150   31.3932
      150 31.3932
      150 31.3932
21/11/2024 13:58:54.759 200   31.2991
      200 31.2991
      200 31.2991
21/11/2024 13:57:28.534 100   31.3305
      100 31.3305
      100 31.3305
21/11/2024 13:53:41.802 5   31.3613
      5 31.3613
      5 31.3613
21/11/2024 13:49:40.005 100   31.4078
      100 31.4078
      100 31.4078
21/11/2024 13:41:03.799 200   31.5118
      200 31.5118
      200 31.5118
21/11/2024 13:38:09.474 49   31.4488
      49 31.4488
      49 31.4488
21/11/2024 13:36:04.129 120   31.4531
      120 31.4531
      120 31.4531
21/11/2024 13:35:35.251 11   31.4917
      11 31.4917
      11 31.4917
21/11/2024 13:32:19.237 30   31.4839
      30 31.4839
      30 31.4839
21/11/2024 13:31:47.692 500   31.4813
      500 31.4813
      500 31.4813
21/11/2024 13:31:08.515 200   31.5049
      200 31.5049
      200 31.5049
21/11/2024 13:29:25.349 33   31.5317
      33 31.5317
      33 31.5317
21/11/2024 13:26:57.922 70   31.5598
      70 31.5598
      70 31.5598
21/11/2024 13:23:39.123 55   31.5481
      55 31.5481
      55 31.5481
21/11/2024 13:18:24.879 150   31.4619
      150 31.4619
      150 31.4619
21/11/2024 13:18:02.696 50   31.4739
      50 31.4739
      50 31.4739
21/11/2024 13:14:45.527 207   31.48
      207 31.48
      207 31.48
21/11/2024 13:14:40.701 1 793   31.48
      1 793 31.48
      1 793 31.48
21/11/2024 13:13:25.981 700   31.5113
      700 31.5113
      700 31.5113
21/11/2024 13:12:41.307 1 500   31.5022
      1 500 31.5022
      1 500 31.5022
21/11/2024 13:12:41.158 1 650   31.5022
      1 650 31.5022
      1 650 31.5022
21/11/2024 13:12:36.484 700   31.5033
      700 31.5033
      700 31.5033
21/11/2024 13:12:22.911 1 650   31.5042
      1 650 31.5042
      1 650 31.5042
21/11/2024 13:09:47.448 650   31.5409
      650 31.5409
      650 31.5409
21/11/2024 13:09:43.841 700   31.5409
      700 31.5409
      700 31.5409
21/11/2024 13:09:11.557 650   31.54
      650 31.54
      650 31.54
21/11/2024 13:08:48.685 200   31.5439
      200 31.5439
      200 31.5439
21/11/2024 13:03:12.953 27   31.5281
      27 31.5281
      27 31.5281
21/11/2024 13:01:41.073 70   31.5099
      70 31.5099
      70 31.5099
21/11/2024 12:58:18.806 200   31.4799
      200 31.4799
      200 31.4799
21/11/2024 12:55:45.334 50   31.48
      50 31.48
      50 31.48
21/11/2024 12:53:56.825 3   31.4901
      3 31.4901
      3 31.4901
21/11/2024 12:53:28.870 10   31.5075
      10 31.5075
      10 31.5075
21/11/2024 12:52:34.625 35   31.5141
      35 31.5141
      35 31.5141
21/11/2024 12:50:46.688 100   31.5242
      100 31.5242
      100 31.5242
21/11/2024 12:48:59.707 50   31.5182
      50 31.5182
      50 31.5182
21/11/2024 12:44:41.076 300   31.5008
      300 31.5008
      300 31.5008
21/11/2024 12:38:39.653 50   31.4691
      50 31.4691
      50 31.4691
21/11/2024 12:37:50.838 1 650   31.4761
      1 650 31.4761
      1 650 31.4761
21/11/2024 12:33:55.893 500   31.5307
      500 31.5307
      500 31.5307
21/11/2024 12:29:15.591 14   31.5055
      14 31.5055
      14 31.5055
21/11/2024 12:28:47.471 100   31.5034
      100 31.5034
      100 31.5034
21/11/2024 12:26:10.258 500   31.5272
      500 31.5272
      500 31.5272
21/11/2024 12:25:03.389 10   31.5735
      10 31.5735
      10 31.5735
21/11/2024 12:22:51.316 50   31.6039
      50 31.6039
      50 31.6039
21/11/2024 12:15:38.882 2   31.6097
      2 31.6097
      2 31.6097
21/11/2024 12:15:16.801 9   31.5732
      9 31.5732
      9 31.5732
21/11/2024 12:14:26.636 8   31.595
      8 31.595
      8 31.595
21/11/2024 12:11:28.971 150   31.62
      150 31.62
      150 31.62
21/11/2024 12:10:07.386 20   31.6653
      20 31.6653
      20 31.6653
21/11/2024 12:02:47.803 310   31.52
      310 31.52
      310 31.52
21/11/2024 12:02:03.257 42   31.47
      42 31.47
      42 31.47
21/11/2024 12:00:25.110 60   31.4699
      60 31.4699
      60 31.4699
21/11/2024 11:56:51.342 15   31.4199
      15 31.4199
      15 31.4199
21/11/2024 11:51:08.462 75   31.41
      75 31.41
      75 31.41
21/11/2024 11:50:48.073 130   31.40
      130 31.40
      130 31.40
21/11/2024 11:49:29.196 1 650   31.3861
      1 650 31.3861
      1 650 31.3861
21/11/2024 11:48:31.681 70   31.4039
      70 31.4039
      70 31.4039
21/11/2024 11:48:27.973 75   31.4007
      75 31.4007
      75 31.4007
21/11/2024 11:44:21.339 180   31.3911
      180 31.3911
      180 31.3911
21/11/2024 11:39:09.349 50   31.42
      50 31.42
      50 31.42
21/11/2024 11:33:52.747 2   31.4379
      2 31.4379
      2 31.4379
21/11/2024 11:27:53.123 3   31.4055
      3 31.4055
      3 31.4055
21/11/2024 11:22:31.602 200   31.3999
      200 31.3999
      200 31.3999
21/11/2024 11:19:39.035 100   31.3331
      100 31.3331
      100 31.3331
21/11/2024 11:18:41.502 1 000   31.35
      1 000 31.35
      1 000 31.35
21/11/2024 11:10:18.698 140   31.3729
      140 31.3729
      140 31.3729
21/11/2024 11:09:47.249 1 600   31.4036
      1 600 31.4036
      1 600 31.4036
21/11/2024 11:00:14.219 350   31.4409
      350 31.4409
      350 31.4409
21/11/2024 10:58:17.528 400   31.42
      400 31.42
      400 31.42
21/11/2024 10:55:29.824 80   31.4279
      80 31.4279
      80 31.4279
21/11/2024 10:53:14.070 317   31.4357
      317 31.4357
      317 31.4357
21/11/2024 10:52:41.581 5   31.4189
      5 31.4189
      5 31.4189
21/11/2024 10:46:48.431 286   31.4097
      286 31.4097
      286 31.4097
21/11/2024 10:40:26.644 951   31.3522
      951 31.3522
      951 31.3522
21/11/2024 10:39:37.184 17   31.3482
      17 31.3482
      17 31.3482
21/11/2024 10:39:27.813 45   31.3638
      45 31.3638
      45 31.3638
21/11/2024 10:36:54.648 20   31.3619
      20 31.3619
      20 31.3619
21/11/2024 10:36:04.464 100   31.3819
      100 31.3819
      100 31.3819
21/11/2024 10:31:54.777 57   31.3601
      57 31.3601
      57 31.3601
21/11/2024 10:31:06.800 2   31.3597
      2 31.3597
      2 31.3597
21/11/2024 10:30:21.405 223   31.3699
      223 31.3699
      223 31.3699
21/11/2024 10:27:06.601 120   31.3859
      120 31.3859
      120 31.3859
21/11/2024 10:25:16.238 68   31.4041
      68 31.4041
      68 31.4041
21/11/2024 10:23:42.177 19   31.4395
      19 31.4395
      19 31.4395
21/11/2024 10:22:50.776 25   31.3968
      25 31.3968
      25 31.3968
21/11/2024 10:21:19.308 200   31.3748
      200 31.3748
      200 31.3748
21/11/2024 10:20:31.684 350   31.3819
      350 31.3819
      350 31.3819
21/11/2024 10:16:54.451 100   31.3169
      100 31.3169
      100 31.3169
21/11/2024 10:14:41.353 500   31.3359
      500 31.3359
      500 31.3359
21/11/2024 10:12:52.282 25   31.3517
      25 31.3517
      25 31.3517
21/11/2024 10:11:43.538 500   31.36
      500 31.36
      500 31.36
21/11/2024 10:10:07.849 80   31.31
      80 31.31
      80 31.31
21/11/2024 10:09:13.867 500   31.30
      500 31.30
      500 31.30
21/11/2024 10:07:30.063 500   31.2999
      500 31.2999
      500 31.2999
21/11/2024 10:05:32.132 150   31.2631
      150 31.2631
      150 31.2631
21/11/2024 10:01:12.371 150   31.1701
      150 31.1701
      150 31.1701
21/11/2024 09:59:56.542 6   31.1999
      6 31.1999
      6 31.1999
21/11/2024 09:50:20.104 20   31.1619
      20 31.1619
      20 31.1619
21/11/2024 09:45:05.319 500   31.124
      500 31.124
      500 31.124
21/11/2024 09:43:31.289 15   31.1259
      15 31.1259
      15 31.1259
21/11/2024 09:42:28.601 642   31.1299
      642 31.1299
      642 31.1299
21/11/2024 09:39:08.458 500   31.1162
      500 31.1162
      500 31.1162
21/11/2024 09:38:34.336 75   31.1201
      75 31.1201
      75 31.1201
21/11/2024 09:38:24.676 50   31.1201
      50 31.1201
      50 31.1201
21/11/2024 09:37:02.839 141   31.1439
      141 31.1439
      141 31.1439
21/11/2024 09:30:44.260 200   31.1479
      200 31.1479
      200 31.1479
21/11/2024 09:30:09.767 1   31.1481
      1 31.1481
      1 31.1481
21/11/2024 09:28:42.612 100   31.1412
      100 31.1412
      100 31.1412
21/11/2024 09:24:14.513 132   31.1779
      132 31.1779
      132 31.1779
21/11/2024 09:21:07.191 395   31.21
      395 31.21
      395 31.21
21/11/2024 09:14:16.950 45   31.1607
      45 31.1607
      45 31.1607
21/11/2024 09:14:07.627 25   31.1376
      25 31.1376
      25 31.1376
21/11/2024 09:11:23.879 30   31.1638
      30 31.1638
      30 31.1638
21/11/2024 09:10:08.036 18   31.1402
      18 31.1402
      18 31.1402
21/11/2024 09:09:23.744 5   31.1418
      5 31.1418
      5 31.1418
21/11/2024 09:05:36.106 200   31.1443
      200 31.1443
      200 31.1443
21/11/2024 09:04:51.289 135   31.1081
      135 31.1081
      135 31.1081
21/11/2024 08:49:48.396 124   30.9402
      70 30.9402
      54 30.9402
      124 30.9402
21/11/2024 08:47:16.896 32   30.9401
      32 30.9401
      32 30.9401
21/11/2024 08:43:32.607 32   31.00
      32 31.00
      32 31.00
21/11/2024 08:33:36.779 129   31.2099
      129 31.2099
      129 31.2099
21/11/2024 08:31:23.820 220   30.9401
      100 30.9401
      120 30.9401
      220 30.9401
21/11/2024 08:23:31.483 200   31.2099
      100 31.2099
      200 31.2099
      100 31.2099
21/11/2024 08:20:00.885 52   30.8201
      52 30.8201
      52 30.8201
21/11/2024 08:14:19.816 55   31.2099
      55 31.2099
      55 31.2099
21/11/2024 08:14:09.585 400   31.1899
      400 31.1899
      300 31.1899
      100 31.1899
21/11/2024 08:10:47.409 1 403   30.7657
      1 403 30.7657
      1 403 30.7657
21/11/2024 08:10:44.701 649   30.7657
      350 30.7657
      649 30.7657
      299 30.7657
21/11/2024 08:10:37.724 948   30.9685
      299 30.9685
      299 30.9685
      948 30.9685
      350 30.9685
21/11/2024 08:08:39.428 100   30.962
      100 30.962
      100 30.962
21/11/2024 08:08:38.935 175   31.21
      140 31.21
      35 31.21
      175 31.21
21/11/2024 08:08:12.083 100   30.9498
      100 30.9498
      100 30.9498
21/11/2024 08:05:03.813 20   31.21
      20 31.21
      20 31.21
21/11/2024 08:04:04.558 1 600   30.8973
      299 30.8973
      299 30.8973
      200 30.8973
      1 600 30.8973
      802 30.8973
21/11/2024 08:00:02.611 49   30.9107
      49 30.9107
      49 30.9107
21/11/2024 08:00:01.189 45   31.1699
      7 31.1699
      22 31.1699
      16 31.1699
      45 31.1699
21/11/2024 08:00:01.085 666   31.0001
      10 31.0001
      155 31.0001
      100 31.0001
      165 31.0001
      60 31.0001
      130 31.0001
      36 31.0001
      175 31.0001
      50 31.0001
      100 31.0001
      146 31.0001
      55 31.0001
      150 31.0001
Copyright © 2024 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