VANECK BITCOIN ETN29

188

169

42.5506

Date Time Volume Order Volume Price
18/11/2025 19:26:45.623 5   42.5506
      5 42.5506
      5 42.5506
18/11/2025 19:19:16.991 1   42.97
      1 42.97
      1 42.97
18/11/2025 19:15:26.655 50   42.9914
      50 42.9914
      50 42.9914
18/11/2025 18:58:49.597 25   42.8193
      25 42.8193
      25 42.8193
18/11/2025 18:34:37.875 18   42.6574
      18 42.6574
      18 42.6574
18/11/2025 18:34:16.006 2   42.6534
      2 42.6534
      2 42.6534
18/11/2025 18:29:20.727 200   42.6894
      200 42.6894
      200 42.6894
18/11/2025 18:29:08.211 20   42.6894
      20 42.6894
      20 42.6894
18/11/2025 18:27:31.180 30   42.80
      30 42.80
      30 42.80
18/11/2025 18:04:50.524 100   42.9198
      100 42.9198
      100 42.9198
18/11/2025 17:54:57.470 117   42.8752
      117 42.8752
      17 42.8752
      100 42.8752
18/11/2025 17:46:17.353 25   42.85
      25 42.85
      25 42.85
18/11/2025 17:44:03.793 17   42.8958
      17 42.8958
      17 42.8958
18/11/2025 17:43:22.267 25   42.8992
      25 42.8992
      25 42.8992
18/11/2025 17:42:49.994 2   42.9379
      2 42.9379
      2 42.9379
18/11/2025 17:38:50.948 50   42.9697
      50 42.9697
      50 42.9697
18/11/2025 17:36:32.854 40   43.00
      40 43.00
      40 43.00
18/11/2025 17:35:38.233 110   43.0799
      110 43.0799
      110 43.0799
18/11/2025 17:34:34.936 4   42.7301
      4 42.7301
      4 42.7301
18/11/2025 17:29:45.785 50   42.8999
      50 42.8999
      50 42.8999
18/11/2025 17:26:36.709 40   42.8259
      40 42.8259
      40 42.8259
18/11/2025 17:22:53.566 200   42.7959
      200 42.7959
      200 42.7959
18/11/2025 17:18:25.942 2   42.7399
      2 42.7399
      2 42.7399
18/11/2025 17:15:19.206 100   42.6139
      100 42.6139
      100 42.6139
18/11/2025 17:10:22.675 1   42.6239
      1 42.6239
      1 42.6239
18/11/2025 17:08:53.674 46   42.6101
      46 42.6101
      46 42.6101
18/11/2025 17:03:34.543 20   42.4259
      20 42.4259
      20 42.4259
18/11/2025 17:02:18.575 50   42.4379
      50 42.4379
      50 42.4379
18/11/2025 16:57:28.619 30   42.5079
      30 42.5079
      30 42.5079
18/11/2025 16:57:08.637 12   42.482
      12 42.482
      12 42.482
18/11/2025 16:53:35.048 5   42.4379
      5 42.4379
      5 42.4379
18/11/2025 16:51:18.068 472   42.3399
      472 42.3399
      472 42.3399
18/11/2025 16:48:13.827 400   42.3599
      400 42.3599
      400 42.3599
18/11/2025 16:31:49.092 150   42.3299
      150 42.3299
      150 42.3299
18/11/2025 16:30:50.301 60   42.3419
      60 42.3419
      60 42.3419
18/11/2025 16:29:51.570 150   42.3459
      150 42.3459
      150 42.3459
18/11/2025 16:29:28.825 150   42.3399
      150 42.3399
      150 42.3399
18/11/2025 16:27:29.567 60   42.4079
      60 42.4079
      60 42.4079
18/11/2025 16:22:42.128 100   42.3139
      100 42.3139
      100 42.3139
18/11/2025 16:21:47.332 220   42.3461
      220 42.3461
      220 42.3461
18/11/2025 16:19:41.446 39   42.1181
      39 42.1181
      39 42.1181
18/11/2025 16:19:19.465 500   42.1181
      500 42.1181
      500 42.1181
18/11/2025 16:17:30.370 100   42.0259
      100 42.0259
      100 42.0259
18/11/2025 16:11:29.842 60   41.9461
      60 41.9461
      60 41.9461
18/11/2025 16:06:32.994 5   41.7299
      5 41.7299
      5 41.7299
18/11/2025 16:04:23.487 500   41.6039
      500 41.6039
      500 41.6039
18/11/2025 16:03:40.723 119   41.6479
      119 41.6479
      119 41.6479
18/11/2025 15:59:36.235 10   41.7319
      10 41.7319
      10 41.7319
18/11/2025 15:55:32.021 55   41.7739
      55 41.7739
      55 41.7739
18/11/2025 15:53:26.452 40   41.7779
      40 41.7779
      40 41.7779
18/11/2025 15:42:31.535 100   41.9699
      100 41.9699
      100 41.9699
18/11/2025 15:41:43.312 50   42.0619
      50 42.0619
      50 42.0619
18/11/2025 15:41:12.777 71   42.1519
      71 42.1519
      71 42.1519
18/11/2025 15:34:03.281 100   42.1161
      100 42.1161
      100 42.1161
18/11/2025 15:11:17.763 25   41.6899
      25 41.6899
      25 41.6899
18/11/2025 15:01:00.663 170   41.7221
      170 41.7221
      170 41.7221
18/11/2025 14:56:33.092 239   41.7319
      239 41.7319
      239 41.7319
18/11/2025 14:54:53.018 100   41.7481
      100 41.7481
      100 41.7481
18/11/2025 14:38:27.889 29   41.5399
      29 41.5399
      29 41.5399
18/11/2025 14:34:24.005 10   41.6819
      10 41.6819
      10 41.6819
18/11/2025 14:30:10.374 25   41.65
      25 41.65
      25 41.65
18/11/2025 14:01:31.387 765   41.7441
      765 41.7441
      765 41.7441
18/11/2025 14:01:19.165 600   41.7441
      600 41.7441
      600 41.7441
18/11/2025 13:53:51.384 50   41.80
      50 41.80
      50 41.80
18/11/2025 13:50:24.397 250   41.8561
      250 41.8561
      250 41.8561
18/11/2025 13:42:54.433 119   41.9379
      119 41.9379
      119 41.9379
18/11/2025 13:41:07.694 250   41.85
      250 41.85
      250 41.85
18/11/2025 13:36:36.750 60   41.7779
      60 41.7779
      60 41.7779
18/11/2025 13:20:54.419 5   41.8239
      5 41.8239
      5 41.8239
18/11/2025 13:19:19.568 19   41.7919
      19 41.7919
      19 41.7919
18/11/2025 13:19:15.668 115   41.80
      115 41.80
      115 41.80
18/11/2025 13:18:06.819 47   41.80
      47 41.80
      47 41.80
18/11/2025 13:17:11.736 500   41.7141
      500 41.7141
      500 41.7141
18/11/2025 13:17:02.494 500   41.7141
      500 41.7141
      500 41.7141
18/11/2025 13:11:45.953 4   41.8499
      4 41.8499
      4 41.8499
18/11/2025 13:06:17.302 59   41.7539
      59 41.7539
      59 41.7539
18/11/2025 13:00:38.478 500   41.85
      500 41.85
      500 41.85
18/11/2025 12:59:11.824 500   41.85
      500 41.85
      500 41.85
18/11/2025 12:57:47.902 500   41.85
      500 41.85
      500 41.85
18/11/2025 12:40:08.347 7   41.8179
      7 41.8179
      7 41.8179
18/11/2025 12:38:50.427 3   41.8099
      3 41.8099
      3 41.8099
18/11/2025 12:23:20.237 500   41.7961
      500 41.7961
      500 41.7961
18/11/2025 12:23:03.610 500   41.7961
      500 41.7961
      500 41.7961
18/11/2025 12:21:20.940 30   41.7539
      30 41.7539
      30 41.7539
18/11/2025 12:21:08.359 100   41.7301
      100 41.7301
      100 41.7301
18/11/2025 12:19:13.560 500   41.7081
      500 41.7081
      500 41.7081
18/11/2025 12:18:44.932 500   41.7161
      500 41.7161
      500 41.7161
18/11/2025 12:18:33.613 75   41.7319
      75 41.7319
      75 41.7319
18/11/2025 12:16:24.890 40   41.75
      40 41.75
      40 41.75
18/11/2025 12:11:34.242 120   41.8739
      120 41.8739
      120 41.8739
18/11/2025 12:04:30.294 12   41.8459
      12 41.8459
      12 41.8459
18/11/2025 11:58:50.210 66   41.8679
      66 41.8679
      66 41.8679
18/11/2025 11:57:27.363 150   41.8501
      150 41.8501
      150 41.8501
18/11/2025 11:50:21.428 75   41.75
      75 41.75
      75 41.75
18/11/2025 11:34:37.543 455   41.8401
      455 41.8401
      455 41.8401
18/11/2025 11:27:57.325 400   41.7241
      400 41.7241
      400 41.7241
18/11/2025 11:26:34.304 55   41.7419
      55 41.7419
      55 41.7419
18/11/2025 11:24:55.277 55   41.7161
      55 41.7161
      55 41.7161
18/11/2025 11:14:52.160 55   41.7719
      55 41.7719
      55 41.7719
18/11/2025 11:12:10.785 12   41.7979
      12 41.7979
      12 41.7979
18/11/2025 11:11:53.593 25   41.7979
      25 41.7979
      25 41.7979
18/11/2025 11:04:44.410 2   41.8139
      2 41.8139
      2 41.8139
18/11/2025 11:00:21.779 44   41.7401
      44 41.7401
      44 41.7401
18/11/2025 10:58:23.640 12   41.7779
      12 41.7779
      12 41.7779
18/11/2025 10:52:30.494 28   41.7299
      28 41.7299
      28 41.7299
18/11/2025 10:51:22.175 133   41.7519
      133 41.7519
      133 41.7519
18/11/2025 10:50:25.163 6   41.7299
      6 41.7299
      6 41.7299
18/11/2025 10:49:35.115 7   41.7459
      7 41.7459
      7 41.7459
18/11/2025 10:36:50.162 20   41.5659
      20 41.5659
      20 41.5659
18/11/2025 10:34:26.969 100   41.5859
      100 41.5859
      100 41.5859
18/11/2025 10:25:19.189 50   41.5739
      50 41.5739
      50 41.5739
18/11/2025 10:24:00.955 40   41.6139
      40 41.6139
      40 41.6139
18/11/2025 10:09:50.720 47   41.5939
      47 41.5939
      47 41.5939
18/11/2025 10:08:13.835 50   41.5939
      50 41.5939
      50 41.5939
18/11/2025 10:07:57.621 6   41.5859
      6 41.5859
      6 41.5859
18/11/2025 10:04:39.801 4   41.6179
      4 41.6179
      4 41.6179
18/11/2025 10:04:25.304 10   41.6419
      10 41.6419
      10 41.6419
18/11/2025 10:04:24.940 8   41.6419
      8 41.6419
      8 41.6419
18/11/2025 10:03:10.160 1   41.6619
      1 41.6619
      1 41.6619
18/11/2025 09:52:04.655 50   41.7039
      50 41.7039
      50 41.7039
18/11/2025 09:50:40.486 10   41.7179
      10 41.7179
      10 41.7179
18/11/2025 09:50:32.887 250   41.7219
      250 41.7219
      250 41.7219
18/11/2025 09:49:39.774 25   41.7299
      25 41.7299
      25 41.7299
18/11/2025 09:48:55.210 100   41.7439
      100 41.7439
      100 41.7439
18/11/2025 09:42:12.298 19   41.6821
      19 41.6821
      19 41.6821
18/11/2025 09:39:29.495 625   41.6761
      625 41.6761
      625 41.6761
18/11/2025 09:38:26.097 625   41.6801
      625 41.6801
      625 41.6801
18/11/2025 09:35:55.652 243   41.6161
      243 41.6161
      243 41.6161
18/11/2025 09:35:22.210 143   41.6001
      143 41.6001
      143 41.6001
18/11/2025 09:35:09.227 500   41.6001
      500 41.6001
      500 41.6001
18/11/2025 09:33:59.849 100   41.5939
      100 41.5939
      100 41.5939
18/11/2025 09:33:25.957 100   41.5739
      100 41.5739
      100 41.5739
18/11/2025 09:33:00.425 173   41.5419
      173 41.5419
      173 41.5419
18/11/2025 09:30:35.162 101   41.4799
      101 41.4799
      101 41.4799
18/11/2025 09:30:01.296 5   41.4579
      5 41.4579
      5 41.4579
18/11/2025 09:28:58.481 40   41.4619
      40 41.4619
      40 41.4619
18/11/2025 09:27:56.204 25   41.4699
      25 41.4699
      25 41.4699
18/11/2025 09:27:50.523 50   41.4699
      50 41.4699
      50 41.4699
18/11/2025 09:26:22.514 57   41.4361
      57 41.4361
      57 41.4361
18/11/2025 09:26:20.582 20   41.4499
      20 41.4499
      20 41.4499
18/11/2025 09:22:42.027 86   41.4281
      86 41.4281
      86 41.4281
18/11/2025 09:21:43.833 86   41.4981
      86 41.4981
      86 41.4981
18/11/2025 09:14:51.640 20   41.4001
      20 41.4001
      20 41.4001
18/11/2025 09:14:20.368 20   41.4319
      20 41.4319
      20 41.4319
18/11/2025 09:08:59.615 20   41.4259
      20 41.4259
      20 41.4259
18/11/2025 09:08:45.693 217   41.4259
      217 41.4259
      217 41.4259
18/11/2025 09:04:29.021 300   41.14
      150 41.14
      150 41.14
      300 41.14
18/11/2025 08:49:54.329 200   41.1608
      200 41.1608
      200 41.1608
18/11/2025 08:49:50.250 300   41.1608
      300 41.1608
      300 41.1608
18/11/2025 08:49:37.829 14   41.4862
      14 41.4862
      14 41.4862
18/11/2025 08:44:04.000 30   41.5152
      30 41.5152
      30 41.5152
18/11/2025 08:44:02.174 12   41.5152
      12 41.5152
      12 41.5152
18/11/2025 08:43:18.015 60   41.5162
      60 41.5162
      60 41.5162
18/11/2025 08:42:31.670 25   41.4862
      25 41.4862
      25 41.4862
18/11/2025 08:30:31.538 125   41.0458
      125 41.0458
      125 41.0458
18/11/2025 08:29:30.126 10   41.0258
      1 41.0258
      9 41.0258
      10 41.0258
18/11/2025 08:08:56.547 150   40.8328
      150 40.8328
      150 40.8328
18/11/2025 08:08:51.254 300   40.8288
      300 40.8288
      300 40.8288
18/11/2025 08:08:39.711 300   40.8422
      300 40.8422
      300 40.8422
18/11/2025 08:06:47.949 99   40.8302
      99 40.8302
      99 40.8302
18/11/2025 08:01:31.826 250   40.7262
      250 40.7262
      250 40.7262
18/11/2025 08:00:45.949 220   40.8142
      220 40.8142
      212 40.8142
      8 40.8142
18/11/2025 07:55:30.604 75   41.1678
      75 41.1678
      75 41.1678
18/11/2025 07:54:46.608 90   40.7022
      90 40.7022
      90 40.7022
18/11/2025 07:41:02.313 27   40.7422
      27 40.7422
      27 40.7422
18/11/2025 07:35:31.051 10   41.1978
      10 41.1978
      10 41.1978
18/11/2025 07:31:27.995 300   40.9322
      150 40.9322
      300 40.9322
      150 40.9322
18/11/2025 07:31:26.068 780   40.90
      80 40.90
      620 40.90
      625 40.90
      160 40.90
      25 40.90
      50 40.90
18/11/2025 07:30:39.714 924   41.0001
      13 41.0001
      10 41.0001
      30 41.0001
      120 41.0001
      25 41.0001
      170 41.0001
      71 41.0001
      12 41.0001
      11 41.0001
      162 41.0001
      643 41.0001
      300 41.0001
      281 41.0001
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