21Shares AG ETP BITCOIN

186

147

34.267

Date Time Volume Order Volume Price
14/07/2025 21:02:02.379 147   34.267
      30 34.267
      147 34.267
      117 34.267
14/07/2025 20:43:57.737 100   34.5736
      100 34.5736
      100 34.5736
14/07/2025 20:43:32.292 28   34.31
      28 34.31
      28 34.31
14/07/2025 20:21:35.246 64   34.307
      64 34.307
      14 34.307
      50 34.307
14/07/2025 20:02:15.338 100   34.6359
      100 34.6359
      100 34.6359
14/07/2025 19:57:33.707 50   34.5803
      50 34.5803
      50 34.5803
14/07/2025 19:47:33.865 200   34.6099
      200 34.6099
      200 34.6099
14/07/2025 19:13:06.026 35   34.7777
      35 34.7777
      35 34.7777
14/07/2025 19:12:13.928 150   34.7714
      150 34.7714
      150 34.7714
14/07/2025 18:17:27.670 145   34.121
      145 34.121
      145 34.121
14/07/2025 18:15:37.925 150   34.1658
      100 34.1658
      150 34.1658
      50 34.1658
14/07/2025 18:14:11.271 100   34.4503
      100 34.4503
      100 34.4503
14/07/2025 17:52:47.190 500   34.2131
      500 34.2131
      145 34.2131
      211 34.2131
      144 34.2131
14/07/2025 17:49:08.164 300   34.50
      300 34.50
      300 34.50
14/07/2025 17:41:57.135 75   34.3036
      15 34.3036
      50 34.3036
      10 34.3036
      75 34.3036
14/07/2025 17:35:03.177 35   34.5387
      35 34.5387
      35 34.5387
14/07/2025 17:22:36.819 180   34.55
      180 34.55
      180 34.55
14/07/2025 17:10:14.169 149   34.568
      149 34.568
      149 34.568
14/07/2025 17:03:25.906 200   34.70
      200 34.70
      200 34.70
14/07/2025 17:03:19.355 600   34.70
      600 34.70
      600 34.70
14/07/2025 17:02:59.726 600   34.70
      600 34.70
      600 34.70
14/07/2025 16:59:22.217 2 400   34.77
      2 400 34.77
      2 400 34.77
14/07/2025 16:58:32.158 600   34.7579
      600 34.7579
      600 34.7579
14/07/2025 16:58:31.150 100   34.7442
      100 34.7442
      100 34.7442
14/07/2025 16:47:05.772 300   34.6521
      300 34.6521
      300 34.6521
14/07/2025 16:40:37.816 20   34.6819
      20 34.6819
      20 34.6819
14/07/2025 16:39:11.675 344   34.6341
      344 34.6341
      344 34.6341
14/07/2025 16:34:29.510 178   34.6761
      178 34.6761
      178 34.6761
14/07/2025 16:29:48.566 300   34.8361
      300 34.8361
      300 34.8361
14/07/2025 16:27:31.551 105   34.7421
      105 34.7421
      105 34.7421
14/07/2025 16:23:36.214 100   34.8361
      100 34.8361
      100 34.8361
14/07/2025 16:22:54.700 81   34.8519
      81 34.8519
      81 34.8519
14/07/2025 16:15:42.021 10   34.9159
      10 34.9159
      10 34.9159
14/07/2025 15:52:18.140 70   34.9821
      70 34.9821
      70 34.9821
14/07/2025 15:44:45.702 200   34.9561
      200 34.9561
      200 34.9561
14/07/2025 15:42:57.833 34   34.9141
      34 34.9141
      34 34.9141
14/07/2025 15:41:28.282 10   34.8819
      10 34.8819
      10 34.8819
14/07/2025 15:39:40.238 135   34.8859
      135 34.8859
      135 34.8859
14/07/2025 15:18:57.515 100   34.9229
      100 34.9229
      100 34.9229
14/07/2025 15:01:08.225 200   34.9749
      200 34.9749
      200 34.9749
14/07/2025 15:00:46.940 600   34.9709
      600 34.9709
      600 34.9709
14/07/2025 14:32:52.253 15   34.9509
      15 34.9509
      15 34.9509
14/07/2025 14:30:58.710 171   34.9309
      171 34.9309
      171 34.9309
14/07/2025 14:09:57.711 42   34.8931
      42 34.8931
      42 34.8931
14/07/2025 14:07:26.711 45   34.8791
      45 34.8791
      45 34.8791
14/07/2025 14:04:22.746 2   34.8789
      2 34.8789
      2 34.8789
14/07/2025 13:59:55.448 30   34.8131
      30 34.8131
      30 34.8131
14/07/2025 13:41:57.411 125   34.8271
      125 34.8271
      125 34.8271
14/07/2025 13:29:19.075 826   34.7991
      826 34.7991
      826 34.7991
14/07/2025 13:10:21.106 20   34.9949
      20 34.9949
      20 34.9949
14/07/2025 13:06:54.832 30   34.9229
      30 34.9229
      30 34.9229
14/07/2025 13:06:47.450 29   34.9229
      29 34.9229
      29 34.9229
14/07/2025 12:55:14.319 45   34.9769
      45 34.9769
      45 34.9769
14/07/2025 12:53:16.293 60   34.9531
      60 34.9531
      60 34.9531
14/07/2025 12:48:55.253 1 000   34.9731
      1 000 34.9731
      1 000 34.9731
14/07/2025 12:48:14.699 500   34.9711
      500 34.9711
      500 34.9711
14/07/2025 12:45:42.156 20   35.0029
      20 35.0029
      20 35.0029
14/07/2025 12:43:19.621 60   34.9871
      60 34.9871
      60 34.9871
14/07/2025 12:26:38.620 200   34.9689
      200 34.9689
      200 34.9689
14/07/2025 12:18:23.394 100   34.9209
      100 34.9209
      100 34.9209
14/07/2025 12:16:34.165 50   34.9011
      50 34.9011
      50 34.9011
14/07/2025 12:15:28.063 100   34.8951
      100 34.8951
      100 34.8951
14/07/2025 12:13:57.817 285   34.9269
      285 34.9269
      285 34.9269
14/07/2025 11:56:23.438 10   34.9929
      10 34.9929
      10 34.9929
14/07/2025 11:53:26.858 500   34.9851
      500 34.9851
      500 34.9851
14/07/2025 11:53:23.272 1 500   34.9871
      1 500 34.9871
      1 500 34.9871
14/07/2025 11:49:25.235 100   35.0171
      100 35.0171
      100 35.0171
14/07/2025 11:45:41.239 10   34.9829
      10 34.9829
      10 34.9829
14/07/2025 11:40:09.223 10   35.0069
      10 35.0069
      10 35.0069
14/07/2025 11:40:07.246 60   35.0069
      60 35.0069
      60 35.0069
14/07/2025 11:24:13.347 50   35.0429
      50 35.0429
      50 35.0429
14/07/2025 11:21:25.365 50   35.0511
      50 35.0511
      50 35.0511
14/07/2025 11:17:16.237 310   35.0551
      310 35.0551
      310 35.0551
14/07/2025 11:04:57.203 3   35.1589
      3 35.1589
      3 35.1589
14/07/2025 10:56:30.951 100   35.1411
      100 35.1411
      100 35.1411
14/07/2025 10:33:36.474 6   35.1351
      6 35.1351
      6 35.1351
14/07/2025 10:29:00.301 350   35.1071
      350 35.1071
      350 35.1071
14/07/2025 10:14:37.059 30   35.1071
      30 35.1071
      30 35.1071
14/07/2025 10:12:10.469 20   35.0911
      20 35.0911
      20 35.0911
14/07/2025 10:11:16.955 4   35.0831
      4 35.0831
      4 35.0831
14/07/2025 10:09:36.719 1 500   35.1269
      1 500 35.1269
      1 500 35.1269
14/07/2025 10:09:36.511 1 500   35.1269
      1 500 35.1269
      1 500 35.1269
14/07/2025 10:03:56.338 1 900   35.15
      1 900 35.15
      1 900 35.15
14/07/2025 09:58:01.695 7   35.23
      7 35.23
      7 35.23
14/07/2025 09:54:48.769 32   35.2869
      32 35.2869
      32 35.2869
14/07/2025 09:52:57.339 30   35.2131
      30 35.2131
      30 35.2131
14/07/2025 09:48:58.307 33   35.2111
      33 35.2111
      33 35.2111
14/07/2025 09:47:18.647 300   35.1811
      300 35.1811
      300 35.1811
14/07/2025 09:45:58.978 150   35.2489
      150 35.2489
      150 35.2489
14/07/2025 09:45:35.765 30   35.2449
      30 35.2449
      30 35.2449
14/07/2025 09:44:19.751 250   35.2311
      250 35.2311
      250 35.2311
14/07/2025 09:42:38.470 500   35.3051
      500 35.3051
      500 35.3051
14/07/2025 09:42:36.858 200   35.30
      200 35.30
      200 35.30
14/07/2025 09:42:36.743 600   35.30
      600 35.30
      600 35.30
14/07/2025 09:42:36.583 600   35.30
      600 35.30
      600 35.30
14/07/2025 09:42:36.435 600   35.30
      600 35.30
      600 35.30
14/07/2025 09:42:36.296 600   35.30
      600 35.30
      600 35.30
14/07/2025 09:42:36.119 600   35.30
      600 35.30
      600 35.30
14/07/2025 09:42:35.499 600   35.30
      600 35.30
      600 35.30
14/07/2025 09:42:30.392 600   35.30
      600 35.30
      600 35.30
14/07/2025 09:42:14.569 600   35.30
      600 35.30
      600 35.30
14/07/2025 09:40:17.624 33   35.2841
      33 35.2841
      33 35.2841
14/07/2025 09:39:20.930 100   35.2959
      100 35.2959
      100 35.2959
14/07/2025 09:36:35.577 300   35.20
      300 35.20
      300 35.20
14/07/2025 09:33:29.567 67   35.1699
      67 35.1699
      67 35.1699
14/07/2025 09:33:03.257 360   35.1539
      360 35.1539
      360 35.1539
14/07/2025 09:33:03.117 600   35.1539
      600 35.1539
      600 35.1539
14/07/2025 09:32:59.901 600   35.1539
      600 35.1539
      600 35.1539
14/07/2025 09:32:59.051 840   35.1539
      840 35.1539
      140 35.1539
      600 35.1539
      100 35.1539
14/07/2025 09:32:15.816 600   35.1259
      600 35.1259
      600 35.1259
14/07/2025 09:28:24.938 1   35.1239
      1 35.1239
      1 35.1239
14/07/2025 09:27:57.927 100   35.1181
      100 35.1181
      100 35.1181
14/07/2025 09:27:36.340 100   35.1259
      100 35.1259
      100 35.1259
14/07/2025 09:25:50.855 231   35.1041
      231 35.1041
      231 35.1041
14/07/2025 09:25:41.407 600   35.1161
      600 35.1161
      600 35.1161
14/07/2025 09:25:20.925 270   35.1221
      270 35.1221
      270 35.1221
14/07/2025 09:24:58.572 200   35.1379
      200 35.1379
      200 35.1379
14/07/2025 09:22:34.162 200   35.1459
      200 35.1459
      200 35.1459
14/07/2025 09:17:59.313 100   35.11
      100 35.11
      100 35.11
14/07/2025 09:17:33.211 100   35.11
      100 35.11
      100 35.11
14/07/2025 09:14:55.399 95   35.0841
      95 35.0841
      95 35.0841
14/07/2025 09:14:42.217 600   35.0961
      600 35.0961
      600 35.0961
14/07/2025 09:13:53.985 550   35.1239
      550 35.1239
      550 35.1239
14/07/2025 09:10:30.218 200   35.1501
      200 35.1501
      200 35.1501
14/07/2025 09:10:25.228 100   35.147
      100 35.147
      100 35.147
14/07/2025 08:50:43.257 275   34.8849
      275 34.8849
      275 34.8849
14/07/2025 08:50:39.173 300   34.8849
      300 34.8849
      300 34.8849
14/07/2025 08:49:00.654 100   34.8784
      100 34.8784
      100 34.8784
14/07/2025 08:46:56.594 40   35.218
      40 35.218
      40 35.218
14/07/2025 08:27:19.705 30   34.974
      30 34.974
      30 34.974
14/07/2025 08:24:49.812 100   34.9802
      100 34.9802
      100 34.9802
14/07/2025 08:20:22.216 218   35.00
      178 35.00
      218 35.00
      40 35.00
14/07/2025 08:10:26.571 500   35.00
      500 35.00
      500 35.00
14/07/2025 08:09:47.626 800   35.00
      800 35.00
      800 35.00
14/07/2025 08:07:49.611 330   34.90
      330 34.90
      330 34.90
14/07/2025 08:07:43.776 300   34.9406
      300 34.9406
      300 34.9406
14/07/2025 08:07:29.064 300   34.962
      300 34.962
      300 34.962
14/07/2025 08:07:05.066 300   34.9655
      300 34.9655
      300 34.9655
14/07/2025 08:06:45.308 75   35.2129
      75 35.2129
      75 35.2129
14/07/2025 07:59:14.800 500   35.319
      100 35.319
      234 35.319
      166 35.319
      500 35.319
14/07/2025 07:57:18.919 120   35.0223
      120 35.0223
      120 35.0223
14/07/2025 07:54:15.188 262   35.00
      162 35.00
      100 35.00
      262 35.00
14/07/2025 07:51:44.492 50   35.0999
      5 35.0999
      45 35.0999
      50 35.0999
14/07/2025 07:51:19.445 142   35.00
      29 35.00
      14 35.00
      9 35.00
      60 35.00
      30 35.00
      142 35.00
14/07/2025 07:50:41.857 30   34.9189
      30 34.9189
      30 34.9189
14/07/2025 07:48:53.644 20   34.9349
      15 34.9349
      20 34.9349
      5 34.9349
14/07/2025 07:47:11.248 1 166   35.0057
      6 35.0057
      570 35.0057
      100 35.0057
      162 35.0057
      3 35.0057
      300 35.0057
      150 35.0057
      28 35.0057
      100 35.0057
      18 35.0057
      45 35.0057
      14 35.0057
      150 35.0057
      2 35.0057
      150 35.0057
      16 35.0057
      79 35.0057
      12 35.0057
      300 35.0057
      127 35.0057
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