21Shares AG ETP BITCOIN

226

200

27.10

Date Time Volume Order Volume Price
14/11/2025 21:51:18.173 1 500   27.10
      1 500 27.10
      1 500 27.10
14/11/2025 21:51:06.351 21   27.11
      21 27.11
      21 27.11
14/11/2025 21:43:38.065 755   27.0111
      755 27.0111
      755 27.0111
14/11/2025 21:42:22.097 82   27.0371
      82 27.0371
      82 27.0371
14/11/2025 21:42:22.040 261   27.0371
      201 27.0371
      261 27.0371
      60 27.0371
14/11/2025 21:41:01.074 150   27.1589
      150 27.1589
      150 27.1589
14/11/2025 21:40:19.058 150   27.20
      150 27.20
      150 27.20
14/11/2025 21:40:18.307 75   27.25
      75 27.25
      75 27.25
14/11/2025 21:01:04.849 200   27.5429
      200 27.5429
      200 27.5429
14/11/2025 20:50:51.600 5   27.5229
      5 27.5229
      5 27.5229
14/11/2025 20:08:47.087 50   27.3119
      50 27.3119
      50 27.3119
14/11/2025 20:02:53.079 36   27.3329
      36 27.3329
      36 27.3329
14/11/2025 19:50:12.397 10   27.3151
      10 27.3151
      10 27.3151
14/11/2025 19:43:08.832 18 000   27.28
      18 000 27.28
      18 000 27.28
14/11/2025 19:42:55.139 2 000   27.2981
      2 000 27.2981
      2 000 27.2981
14/11/2025 19:40:30.362 5   27.4799
      5 27.4799
      5 27.4799
14/11/2025 19:38:30.180 100   27.50
      100 27.50
      100 27.50
14/11/2025 19:20:35.975 50   27.6439
      50 27.6439
      15 27.6439
      35 27.6439
14/11/2025 19:14:04.027 2   27.7079
      2 27.7079
      2 27.7079
14/11/2025 19:09:40.511 1 600   27.50
      1 600 27.50
      1 600 27.50
14/11/2025 18:48:52.884 630   27.55
      630 27.55
      30 27.55
      600 27.55
14/11/2025 18:46:51.465 1 500   27.5641
      1 500 27.5641
      1 500 27.5641
14/11/2025 18:46:51.388 25   27.699
      25 27.699
      25 27.699
14/11/2025 18:46:51.348 400   27.80
      400 27.80
      400 27.80
14/11/2025 18:03:17.140 72   27.8401
      72 27.8401
      72 27.8401
14/11/2025 17:50:58.379 500   27.91
      500 27.91
      500 27.91
14/11/2025 17:50:50.097 420   27.90
      420 27.90
      420 27.90
14/11/2025 17:41:45.772 1 600   27.804
      1 600 27.804
      1 600 27.804
14/11/2025 17:41:29.520 400   27.8431
      400 27.8431
      400 27.8431
14/11/2025 17:35:58.660 80   27.8999
      80 27.8999
      80 27.8999
14/11/2025 17:33:04.851 420   27.8999
      420 27.8999
      420 27.8999
14/11/2025 17:30:35.946 50   27.8059
      50 27.8059
      50 27.8059
14/11/2025 17:29:54.886 493   27.82
      493 27.82
      493 27.82
14/11/2025 17:26:57.000 69   27.7961
      69 27.7961
      69 27.7961
14/11/2025 17:25:09.886 50   27.7459
      50 27.7459
      50 27.7459
14/11/2025 17:24:56.981 57   27.7361
      57 27.7361
      57 27.7361
14/11/2025 16:58:13.629 8 500   27.82
      8 500 27.82
      8 500 27.82
14/11/2025 16:58:04.977 750   27.8079
      750 27.8079
      750 27.8079
14/11/2025 16:57:40.461 750   27.8079
      750 27.8079
      750 27.8079
14/11/2025 16:49:22.338 50   27.8719
      50 27.8719
      50 27.8719
14/11/2025 16:49:05.043 120   27.8679
      120 27.8679
      120 27.8679
14/11/2025 16:48:37.145 60   27.8759
      60 27.8759
      60 27.8759
14/11/2025 16:47:01.892 155   27.8359
      155 27.8359
      155 27.8359
14/11/2025 16:45:24.487 20   27.7721
      20 27.7721
      20 27.7721
14/11/2025 16:43:05.502 760   27.7439
      760 27.7439
      760 27.7439
14/11/2025 16:40:51.684 232   27.7259
      232 27.7259
      232 27.7259
14/11/2025 16:33:36.048 54   27.6799
      54 27.6799
      54 27.6799
14/11/2025 16:31:25.187 200   27.7139
      200 27.7139
      200 27.7139
14/11/2025 16:22:03.879 3 500   27.5859
      3 500 27.5859
      3 500 27.5859
14/11/2025 16:21:56.248 750   27.5859
      750 27.5859
      750 27.5859
14/11/2025 16:21:47.583 750   27.5739
      750 27.5739
      750 27.5739
14/11/2025 16:19:29.032 19   27.5699
      19 27.5699
      19 27.5699
14/11/2025 16:18:47.305 150   27.5979
      150 27.5979
      150 27.5979
14/11/2025 16:17:12.635 50   27.5721
      50 27.5721
      50 27.5721
14/11/2025 16:16:37.425 18   27.5819
      18 27.5819
      18 27.5819
14/11/2025 16:13:53.633 250   27.4919
      250 27.4919
      250 27.4919
14/11/2025 16:13:47.495 750   27.4859
      750 27.4859
      750 27.4859
14/11/2025 16:12:29.990 150   27.5619
      150 27.5619
      150 27.5619
14/11/2025 16:12:05.610 500   27.60
      500 27.60
      500 27.60
14/11/2025 15:55:42.392 15   27.6219
      15 27.6219
      15 27.6219
14/11/2025 15:49:22.351 37   27.70
      37 27.70
      37 27.70
14/11/2025 15:48:04.578 2   27.6579
      2 27.6579
      2 27.6579
14/11/2025 15:45:15.181 500   27.62
      500 27.62
      500 27.62
14/11/2025 15:39:42.562 180   27.5999
      180 27.5999
      180 27.5999
14/11/2025 15:36:56.642 500   27.53
      500 27.53
      500 27.53
14/11/2025 15:35:33.553 200   27.4199
      200 27.4199
      200 27.4199
14/11/2025 15:33:40.451 100   27.1961
      100 27.1961
      100 27.1961
14/11/2025 15:33:29.632 50   27.2139
      50 27.2139
      50 27.2139
14/11/2025 15:31:59.069 2   27.2701
      2 27.2701
      2 27.2701
14/11/2025 15:28:21.018 500   27.3459
      500 27.3459
      500 27.3459
14/11/2025 15:28:12.166 133   27.3351
      133 27.3351
      133 27.3351
14/11/2025 15:19:40.077 80   27.3848
      80 27.3848
      80 27.3848
14/11/2025 15:19:20.752 4 250   27.42
      4 250 27.42
      4 250 27.42
14/11/2025 15:18:14.163 750   27.4023
      750 27.4023
      750 27.4023
14/11/2025 15:14:11.492 4 200   27.3098
      4 200 27.3098
      4 200 27.3098
14/11/2025 15:13:48.733 800   27.3098
      800 27.3098
      800 27.3098
14/11/2025 15:13:18.653 125   27.3193
      125 27.3193
      125 27.3193
14/11/2025 15:12:22.567 15   27.3238
      15 27.3238
      15 27.3238
14/11/2025 15:08:25.034 50   27.4338
      50 27.4338
      50 27.4338
14/11/2025 15:06:17.771 15   27.4158
      15 27.4158
      15 27.4158
14/11/2025 15:04:41.750 70   27.3353
      70 27.3353
      70 27.3353
14/11/2025 15:00:48.025 297   27.2463
      297 27.2463
      297 27.2463
14/11/2025 14:48:42.425 120   27.1163
      120 27.1163
      120 27.1163
14/11/2025 14:48:40.582 30   27.1183
      30 27.1183
      30 27.1183
14/11/2025 14:47:59.185 800   27.1158
      800 27.1158
      800 27.1158
14/11/2025 14:45:37.329 74   27.0913
      74 27.0913
      74 27.0913
14/11/2025 14:37:56.692 30   27.1008
      30 27.1008
      30 27.1008
14/11/2025 14:36:50.578 250   27.0846
      250 27.0846
      250 27.0846
14/11/2025 14:30:00.882 400   27.2248
      400 27.2248
      400 27.2248
14/11/2025 14:29:53.115 10   27.2118
      10 27.2118
      10 27.2118
14/11/2025 14:29:03.960 170   27.1566
      170 27.1566
      170 27.1566
14/11/2025 14:27:14.056 9   27.1346
      9 27.1346
      9 27.1346
14/11/2025 14:26:31.870 100   27.1526
      100 27.1526
      100 27.1526
14/11/2025 14:22:17.770 150   27.1516
      150 27.1516
      150 27.1516
14/11/2025 14:21:15.430 400   27.0811
      400 27.0811
      400 27.0811
14/11/2025 14:21:11.930 15   27.1093
      15 27.1093
      15 27.1093
14/11/2025 14:20:12.132 400   27.1658
      400 27.1658
      400 27.1658
14/11/2025 14:17:10.634 83   27.1871
      83 27.1871
      83 27.1871
14/11/2025 14:15:14.366 790   27.20
      790 27.20
      278 27.20
      512 27.20
14/11/2025 14:11:26.332 10   27.24
      10 27.24
      10 27.24
14/11/2025 14:04:22.180 66   27.2946
      66 27.2946
      66 27.2946
14/11/2025 14:03:24.851 75   27.3343
      75 27.3343
      75 27.3343
14/11/2025 13:56:34.209 50   27.1916
      50 27.1916
      50 27.1916
14/11/2025 13:47:18.422 8   27.2233
      8 27.2233
      8 27.2233
14/11/2025 13:43:38.990 150   27.0601
      150 27.0601
      150 27.0601
14/11/2025 13:42:47.926 100   27.1279
      100 27.1279
      100 27.1279
14/11/2025 13:42:34.526 50   27.1259
      50 27.1259
      50 27.1259
14/11/2025 13:40:39.343 37   27.2041
      37 27.2041
      37 27.2041
14/11/2025 13:40:22.095 30   27.2259
      30 27.2259
      30 27.2259
14/11/2025 13:39:56.463 50   27.20
      50 27.20
      50 27.20
14/11/2025 13:39:18.340 111   27.2281
      111 27.2281
      111 27.2281
14/11/2025 13:38:06.408 10   27.25
      10 27.25
      10 27.25
14/11/2025 13:37:54.354 43   27.2581
      43 27.2581
      43 27.2581
14/11/2025 13:37:36.179 37   27.2721
      37 27.2721
      37 27.2721
14/11/2025 13:36:53.455 250   27.3141
      250 27.3141
      250 27.3141
14/11/2025 13:36:05.603 178   27.2861
      178 27.2861
      178 27.2861
14/11/2025 13:24:03.059 30   27.3861
      30 27.3861
      30 27.3861
14/11/2025 13:21:00.820 168   27.4099
      168 27.4099
      168 27.4099
14/11/2025 13:14:14.425 40   27.3901
      40 27.3901
      40 27.3901
14/11/2025 13:13:01.841 10   27.4119
      10 27.4119
      10 27.4119
14/11/2025 13:12:29.878 517   27.4441
      350 27.4441
      167 27.4441
      517 27.4441
14/11/2025 13:11:54.529 15   27.526
      15 27.526
      15 27.526
14/11/2025 13:09:06.347 50   27.5139
      50 27.5139
      50 27.5139
14/11/2025 13:02:19.988 40   27.51
      40 27.51
      40 27.51
14/11/2025 13:00:58.792 12   27.5539
      12 27.5539
      12 27.5539
14/11/2025 12:54:24.905 37   27.50
      37 27.50
      37 27.50
14/11/2025 12:53:01.177 500   27.5141
      500 27.5141
      500 27.5141
14/11/2025 12:43:42.047 100   27.53
      100 27.53
      100 27.53
14/11/2025 12:35:33.753 54   27.5779
      54 27.5779
      54 27.5779
14/11/2025 12:34:26.484 10   27.6301
      10 27.6301
      10 27.6301
14/11/2025 12:28:44.022 25   27.6721
      25 27.6721
      25 27.6721
14/11/2025 12:25:41.431 150   27.7521
      150 27.7521
      150 27.7521
14/11/2025 12:21:16.671 54   27.6819
      54 27.6819
      54 27.6819
14/11/2025 12:05:31.743 4   27.7919
      4 27.7919
      4 27.7919
14/11/2025 11:50:48.201 20   27.8561
      20 27.8561
      20 27.8561
14/11/2025 11:46:13.634 120   27.8701
      120 27.8701
      120 27.8701
14/11/2025 11:41:55.316 70   27.8859
      70 27.8859
      70 27.8859
14/11/2025 11:37:11.543 500   27.89
      500 27.89
      500 27.89
14/11/2025 11:16:27.690 72   27.7919
      72 27.7919
      72 27.7919
14/11/2025 11:15:51.479 200   27.7861
      200 27.7861
      200 27.7861
14/11/2025 11:11:20.040 15   27.8179
      15 27.8179
      15 27.8179
14/11/2025 11:09:16.796 35   27.8001
      35 27.8001
      35 27.8001
14/11/2025 11:06:56.582 25   27.7761
      25 27.7761
      25 27.7761
14/11/2025 11:01:50.647 120   27.7839
      120 27.7839
      120 27.7839
14/11/2025 10:59:12.285 200   27.7839
      200 27.7839
      200 27.7839
14/11/2025 10:57:00.265 75   27.7799
      75 27.7799
      75 27.7799
14/11/2025 10:48:38.476 100   27.7521
      100 27.7521
      100 27.7521
14/11/2025 10:35:22.776 600   27.7281
      600 27.7281
      600 27.7281
14/11/2025 10:09:36.864 30   27.9121
      30 27.9121
      30 27.9121
14/11/2025 10:08:34.962 30   27.8781
      30 27.8781
      30 27.8781
14/11/2025 10:06:30.697 500   27.94
      500 27.94
      500 27.94
14/11/2025 10:04:00.313 107   27.9539
      107 27.9539
      107 27.9539
14/11/2025 10:00:50.304 50   27.9199
      50 27.9199
      50 27.9199
14/11/2025 10:00:50.072 80   27.9061
      80 27.9061
      80 27.9061
14/11/2025 09:55:11.908 1   27.88
      1 27.88
      1 27.88
14/11/2025 09:53:05.073 40   27.8539
      40 27.8539
      40 27.8539
14/11/2025 09:50:20.783 10   27.8319
      10 27.8319
      10 27.8319
14/11/2025 09:50:14.120 30   27.8081
      30 27.8081
      30 27.8081
14/11/2025 09:47:05.409 80   27.8001
      80 27.8001
      80 27.8001
14/11/2025 09:44:20.654 750   27.8261
      750 27.8261
      750 27.8261
14/11/2025 09:41:33.311 17   27.7979
      17 27.7979
      17 27.7979
14/11/2025 09:40:18.707 200   27.7781
      200 27.7781
      200 27.7781
14/11/2025 09:29:33.407 3   27.7681
      3 27.7681
      3 27.7681
14/11/2025 09:27:13.105 50   27.7659
      50 27.7659
      50 27.7659
14/11/2025 09:26:48.945 4   27.7619
      4 27.7619
      4 27.7619
14/11/2025 09:26:30.978 54   27.7879
      54 27.7879
      54 27.7879
14/11/2025 09:26:29.654 54   27.7879
      54 27.7879
      54 27.7879
14/11/2025 09:26:28.738 54   27.7839
      54 27.7839
      54 27.7839
14/11/2025 09:24:59.548 70   27.8359
      70 27.8359
      70 27.8359
14/11/2025 09:24:57.669 360   27.8181
      360 27.8181
      360 27.8181
14/11/2025 09:24:50.652 13   27.8299
      13 27.8299
      13 27.8299
14/11/2025 09:21:55.468 50   27.9059
      50 27.9059
      50 27.9059
14/11/2025 09:19:31.810 500   27.91
      500 27.91
      500 27.91
14/11/2025 09:19:09.747 500   27.8659
      500 27.8659
      500 27.8659
14/11/2025 09:14:10.231 650   27.7701
      1 27.7701
      649 27.7701
      650 27.7701
14/11/2025 09:13:49.150 750   27.7701
      750 27.7701
      750 27.7701
14/11/2025 09:10:10.475 99   27.7441
      99 27.7441
      20 27.7441
      79 27.7441
14/11/2025 08:53:57.639 32   27.96
      32 27.96
      32 27.96
14/11/2025 08:38:59.625 140   27.8584
      140 27.8584
      140 27.8584
14/11/2025 08:35:57.195 30   27.9324
      30 27.9324
      30 27.9324
14/11/2025 08:28:20.485 178   28.096
      178 28.096
      178 28.096
14/11/2025 08:27:27.604 26   28.086
      26 28.086
      26 28.086
14/11/2025 08:23:19.075 20   28.0445
      20 28.0445
      20 28.0445
14/11/2025 08:07:36.256 100   27.451
      100 27.451
      100 27.451
14/11/2025 08:07:20.646 400   27.4528
      400 27.4528
      400 27.4528
14/11/2025 08:03:32.955 50   28.00
      50 28.00
      50 28.00
14/11/2025 07:59:20.313 300   27.9942
      300 27.9942
      300 27.9942
14/11/2025 07:57:41.808 100   27.9269
      100 27.9269
      100 27.9269
14/11/2025 07:56:18.973 300   27.7391
      300 27.7391
      300 27.7391
14/11/2025 07:54:02.512 3 026   27.50
      3 026 27.50
      3 026 27.50
14/11/2025 07:53:36.504 400   27.5841
      400 27.5841
      400 27.5841
14/11/2025 07:52:14.265 87   27.5821
      87 27.5821
      87 27.5821
14/11/2025 07:51:49.199 400   27.5941
      400 27.5941
      400 27.5941
14/11/2025 07:49:52.472 45   27.6719
      45 27.6719
      45 27.6719
14/11/2025 07:49:04.350 568   27.4581
      430 27.4581
      47 27.4581
      138 27.4581
      150 27.4581
      236 27.4581
      64 27.4581
      71 27.4581
14/11/2025 07:49:04.221 30   27.4581
      30 27.4581
      10 27.4581
      10 27.4581
      10 27.4581
14/11/2025 07:38:43.761 10   27.80
      10 27.80
      10 27.80
14/11/2025 07:30:40.862 518   27.6411
      518 27.6411
      518 27.6411
14/11/2025 07:30:37.449 256   27.6411
      100 27.6411
      66 27.6411
      236 27.6411
      20 27.6411
      90 27.6411
14/11/2025 07:30:34.587 691   27.90
      11 27.90
      250 27.90
      65 27.90
      100 27.90
      15 27.90
      5 27.90
      36 27.90
      9 27.90
      50 27.90
      200 27.90
      641 27.90
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