Tradegate Exchange

VANECK BITCOIN ETN29

268

241

51.00

Date	Time	Volume	Order Volume	Price
22/11/2024	21:54:55.396	523		51.00
			523	51.00
			523	51.00
22/11/2024	20:58:05.666	200		51.5171
			200	51.5171
			11	51.5171
			189	51.5171
22/11/2024	20:55:11.879	50		50.6976
			50	50.6976
			50	50.6976
22/11/2024	20:54:19.791	30		51.55
			30	51.55
			30	51.55
22/11/2024	20:53:32.362	76		51.6112
			76	51.6112
			76	51.6112
22/11/2024	20:52:55.175	180		51.6387
			180	51.6387
			180	51.6387
22/11/2024	20:46:56.575	20		51.4485
			20	51.4485
			20	51.4485
22/11/2024	20:26:46.906	35		50.6894
			35	50.6894
			35	50.6894
22/11/2024	20:25:01.899	39		51.4879
			39	51.4879
			39	51.4879
22/11/2024	20:12:55.306	60		50.6435
			60	50.6435
			60	50.6435
22/11/2024	20:08:08.315	22		51.5289
			22	51.5289
			22	51.5289
22/11/2024	19:50:44.410	2		51.2695
			2	51.2695
			2	51.2695
22/11/2024	19:33:27.835	100		51.2337
			100	51.2337
			100	51.2337
22/11/2024	19:23:19.816	3		51.2853
			3	51.2853
			3	51.2853
22/11/2024	19:16:00.435	10		50.4523
			10	50.4523
			10	50.4523
22/11/2024	19:15:49.373	5		50.443
			5	50.443
			5	50.443
22/11/2024	19:12:05.063	20		50.50
			20	50.50
			20	50.50
22/11/2024	19:11:51.654	296		51.3632
			95	51.3632
			12	51.3632
			189	51.3632
			296	51.3632
22/11/2024	18:52:49.159	43		51.3669
			40	51.3669
			3	51.3669
			43	51.3669
22/11/2024	18:42:43.035	30		50.4627
			30	50.4627
			30	50.4627
22/11/2024	18:39:27.122	2		50.4131
			2	50.4131
			2	50.4131
22/11/2024	18:36:09.483	30		50.4784
			30	50.4784
			30	50.4784
22/11/2024	18:34:04.164	150		51.01
			150	51.01
			150	51.01
22/11/2024	18:15:45.151	19		51.4681
			19	51.4681
			19	51.4681
22/11/2024	18:09:00.902	20		51.4028
			20	51.4028
			20	51.4028
22/11/2024	18:04:21.267	60		50.5017
			60	50.5017
			60	50.5017
22/11/2024	18:02:02.584	600		51.00
			200	51.00
			300	51.00
			100	51.00
			600	51.00
22/11/2024	18:01:12.650	100		50.9999
			2	50.9999
			68	50.9999
			100	50.9999
			30	50.9999
22/11/2024	17:43:07.990	23		50.4099
			23	50.4099
			23	50.4099
22/11/2024	17:42:04.953	20		50.3848
			20	50.3848
			20	50.3848
22/11/2024	17:40:29.339	20		50.4592
			20	50.4592
			20	50.4592
22/11/2024	17:36:19.323	13		50.3456
			13	50.3456
			13	50.3456
22/11/2024	17:34:50.970	170		50.4566
			170	50.4566
			170	50.4566
22/11/2024	17:33:52.388	20		50.9999
			20	50.9999
			20	50.9999
22/11/2024	17:29:52.265	45		50.7301
			45	50.7301
			45	50.7301
22/11/2024	17:19:49.980	12		50.6401
			12	50.6401
			12	50.6401
22/11/2024	17:14:02.198	15		50.6149
			15	50.6149
			15	50.6149
22/11/2024	17:12:07.783	41		50.6851
			41	50.6851
			41	50.6851
22/11/2024	17:09:27.661	80		50.5651
			80	50.5651
			80	50.5651
22/11/2024	17:08:12.766	200		50.6151
			200	50.6151
			200	50.6151
22/11/2024	16:56:43.761	35		50.8151
			35	50.8151
			35	50.8151
22/11/2024	16:49:04.521	20		50.7497
			20	50.7497
			20	50.7497
22/11/2024	16:43:48.272	20		50.7949
			20	50.7949
			20	50.7949
22/11/2024	16:42:24.310	200		50.7205
			200	50.7205
			200	50.7205
22/11/2024	16:38:20.826	100		50.7932
			100	50.7932
			100	50.7932
22/11/2024	16:33:44.055	100		50.6092
			100	50.6092
			100	50.6092
22/11/2024	16:32:55.953	590		50.5748
			590	50.5748
			590	50.5748
22/11/2024	16:31:35.921	23		50.5699
			23	50.5699
			23	50.5699
22/11/2024	16:29:46.797	40		50.6148
			40	50.6148
			40	50.6148
22/11/2024	16:21:55.299	400		50.4901
			400	50.4901
			400	50.4901
22/11/2024	16:19:59.747	100		50.5199
			100	50.5199
			100	50.5199
22/11/2024	16:00:39.754	8		50.0001
			8	50.0001
			8	50.0001
22/11/2024	15:59:41.089	400		50.0256
			400	50.0256
			400	50.0256
22/11/2024	15:57:21.639	200		50.00
			200	50.00
			200	50.00
22/11/2024	15:55:25.787	34		50.0464
			34	50.0464
			34	50.0464
22/11/2024	15:55:22.189	150		50.0434
			150	50.0434
			150	50.0434
22/11/2024	15:49:03.152	25		50.1655
			25	50.1655
			25	50.1655
22/11/2024	15:48:33.891	60		50.1482
			60	50.1482
			60	50.1482
22/11/2024	15:46:13.571	18		50.1865
			18	50.1865
			18	50.1865
22/11/2024	15:42:01.826	20		50.2055
			20	50.2055
			10	50.2055
			10	50.2055
22/11/2024	15:40:47.275	1 000		50.1051
			1 000	50.1051
			1 000	50.1051
22/11/2024	15:40:12.378	210		50.0501
			210	50.0501
			210	50.0501
22/11/2024	15:36:38.776	19		50.1401
			19	50.1401
			19	50.1401
22/11/2024	15:28:27.217	40		50.1901
			40	50.1901
			40	50.1901
22/11/2024	15:21:13.294	50		50.2735
			50	50.2735
			50	50.2735
22/11/2024	15:17:13.169	100		50.3301
			100	50.3301
			100	50.3301
22/11/2024	15:08:41.432	250		50.2456
			250	50.2456
			250	50.2456
22/11/2024	15:05:54.095	500		50.20
			500	50.20
			500	50.20
22/11/2024	15:03:51.632	103		50.1599
			103	50.1599
			103	50.1599
22/11/2024	15:00:37.550	500		50.1882
			500	50.1882
			500	50.1882
22/11/2024	14:54:17.380	39		50.3092
			39	50.3092
			39	50.3092
22/11/2024	14:51:46.938	9		50.3537
			9	50.3537
			9	50.3537
22/11/2024	14:47:53.112	200		50.0851
			200	50.0851
			200	50.0851
22/11/2024	14:43:44.428	102		49.9286
			102	49.9286
			42	49.9286
			60	49.9286
22/11/2024	14:43:44.379	50		50.00
			50	50.00
			50	50.00
22/11/2024	14:42:22.115	10		50.0001
			10	50.0001
			10	50.0001
22/11/2024	14:42:21.319	40		50.10
			40	50.10
			40	50.10
22/11/2024	14:39:58.634	30		50.2701
			30	50.2701
			30	50.2701
22/11/2024	14:39:39.584	70		50.2706
			70	50.2706
			70	50.2706
22/11/2024	14:38:16.460	400		50.3868
			400	50.3868
			400	50.3868
22/11/2024	14:37:35.732	20		50.3451
			20	50.3451
			20	50.3451
22/11/2024	14:36:52.778	130		50.3301
			130	50.3301
			130	50.3301
22/11/2024	14:32:59.535	20		50.2351
			20	50.2351
			20	50.2351
22/11/2024	14:27:59.806	250		50.1401
			250	50.1401
			250	50.1401
22/11/2024	14:27:59.745	200		50.1401
			200	50.1401
			200	50.1401
22/11/2024	14:21:32.368	90		50.3451
			90	50.3451
			90	50.3451
22/11/2024	14:19:47.551	10		50.3101
			10	50.3101
			10	50.3101
22/11/2024	14:13:45.438	800		50.5066
			800	50.5066
			800	50.5066
22/11/2024	14:08:39.822	100		50.6401
			100	50.6401
			100	50.6401
22/11/2024	13:57:49.696	2		50.7899
			2	50.7899
			2	50.7899
22/11/2024	13:51:13.775	450		50.7951
			450	50.7951
			450	50.7951
22/11/2024	13:50:10.088	100		50.77
			100	50.77
			100	50.77
22/11/2024	13:44:34.060	11		50.7301
			11	50.7301
			11	50.7301
22/11/2024	13:39:07.206	500		50.7707
			500	50.7707
			500	50.7707
22/11/2024	13:35:49.881	7		50.7851
			7	50.7851
			7	50.7851
22/11/2024	13:28:27.622	200		50.8849
			200	50.8849
			200	50.8849
22/11/2024	13:24:20.739	6		50.8749
			6	50.8749
			6	50.8749
22/11/2024	13:23:29.315	715		50.7204
			299	50.7204
			715	50.7204
			416	50.7204
22/11/2024	13:22:41.118	1 100		50.7204
			1 100	50.7204
			1 100	50.7204
22/11/2024	13:20:30.478	600		50.7366
			600	50.7366
			600	50.7366
22/11/2024	13:19:50.062	100		50.7701
			100	50.7701
			100	50.7701
22/11/2024	13:19:25.084	134		50.7937
			134	50.7937
			134	50.7937
22/11/2024	13:17:12.236	98		50.7749
			98	50.7749
			98	50.7749
22/11/2024	13:14:35.043	10		50.7999
			10	50.7999
			10	50.7999
22/11/2024	13:05:57.159	5		50.82
			5	50.82
			5	50.82
22/11/2024	12:59:52.893	19		50.8431
			19	50.8431
			19	50.8431
22/11/2024	12:54:35.597	98		50.8799
			98	50.8799
			98	50.8799
22/11/2024	12:52:32.573	500		50.8501
			500	50.8501
			500	50.8501
22/11/2024	12:51:19.454	1 000		50.80
			1 000	50.80
			1 000	50.80
22/11/2024	12:49:14.050	50		50.8199
			50	50.8199
			50	50.8199
22/11/2024	12:43:54.867	4		50.7901
			4	50.7901
			4	50.7901
22/11/2024	12:39:42.477	25		50.8249
			25	50.8249
			25	50.8249
22/11/2024	12:38:39.946	200		50.7701
			200	50.7701
			200	50.7701
22/11/2024	12:38:35.415	100		50.7601
			100	50.7601
			100	50.7601
22/11/2024	12:38:11.395	30		50.7201
			30	50.7201
			30	50.7201
22/11/2024	12:37:48.188	75		50.7201
			75	50.7201
			75	50.7201
22/11/2024	12:19:58.692	50		50.7097
			50	50.7097
			50	50.7097
22/11/2024	12:16:20.178	19		50.6799
			19	50.6799
			19	50.6799
22/11/2024	12:16:04.205	4		50.6799
			4	50.6799
			4	50.6799
22/11/2024	12:12:50.979	23		50.6099
			23	50.6099
			23	50.6099
22/11/2024	12:12:23.423	197		50.6249
			197	50.6249
			197	50.6249
22/11/2024	12:09:17.877	20		50.6349
			20	50.6349
			20	50.6349
22/11/2024	12:05:33.070	18		50.6248
			18	50.6248
			18	50.6248
22/11/2024	12:05:17.418	25		50.5351
			25	50.5351
			25	50.5351
22/11/2024	12:03:59.990	19		50.5051
			19	50.5051
			19	50.5051
22/11/2024	12:02:42.530	20		50.4663
			20	50.4663
			20	50.4663
22/11/2024	12:01:26.524	90		50.5049
			90	50.5049
			90	50.5049
22/11/2024	11:56:25.220	1		50.5201
			1	50.5201
			1	50.5201
22/11/2024	11:38:15.528	59		50.5799
			59	50.5799
			59	50.5799
22/11/2024	11:32:51.560	100		50.5949
			100	50.5949
			100	50.5949
22/11/2024	11:32:08.745	50		50.5849
			50	50.5849
			50	50.5849
22/11/2024	11:28:50.177	60		50.5999
			60	50.5999
			60	50.5999
22/11/2024	11:26:04.105	20		50.6551
			20	50.6551
			20	50.6551
22/11/2024	11:25:41.521	50		50.6987
			50	50.6987
			50	50.6987
22/11/2024	11:24:41.180	109		50.5852
			109	50.5852
			109	50.5852
22/11/2024	11:24:40.752	500		50.5852
			500	50.5852
			500	50.5852
22/11/2024	11:24:37.970	500		50.5852
			500	50.5852
			500	50.5852
22/11/2024	11:24:08.336	500		50.5852
			500	50.5852
			500	50.5852
22/11/2024	11:23:22.755	197		50.6149
			197	50.6149
			197	50.6149
22/11/2024	11:23:11.099	10		50.6299
			10	50.6299
			10	50.6299
22/11/2024	11:20:33.520	50		50.6162
			50	50.6162
			50	50.6162
22/11/2024	11:18:59.977	20		50.7399
			20	50.7399
			20	50.7399
22/11/2024	11:16:30.253	50		50.7878
			50	50.7878
			50	50.7878
22/11/2024	11:16:08.739	1		50.7899
			1	50.7899
			1	50.7899
22/11/2024	11:14:38.027	20		50.7201
			20	50.7201
			20	50.7201
22/11/2024	11:12:30.154	9		50.7003
			9	50.7003
			9	50.7003
22/11/2024	11:10:14.773	200		50.80
			200	50.80
			200	50.80
22/11/2024	11:06:46.271	20		50.9178
			20	50.9178
			20	50.9178
22/11/2024	11:06:39.408	2		50.9149
			2	50.9149
			2	50.9149
22/11/2024	11:06:18.614	10		50.9149
			10	50.9149
			10	50.9149
22/11/2024	11:01:24.274	30		50.8499
			30	50.8499
			30	50.8499
22/11/2024	11:00:24.360	20		50.8001
			20	50.8001
			20	50.8001
22/11/2024	10:58:54.713	39		50.7701
			39	50.7701
			39	50.7701
22/11/2024	10:58:54.632	31		50.7822
			31	50.7822
			31	50.7822
22/11/2024	10:58:12.374	40		50.7601
			40	50.7601
			40	50.7601
22/11/2024	10:51:39.935	40		50.6918
			40	50.6918
			40	50.6918
22/11/2024	10:46:35.718	25		50.67
			25	50.67
			25	50.67
22/11/2024	10:41:23.447	8		50.6662
			8	50.6662
			8	50.6662
22/11/2024	10:36:57.533	315		50.6905
			315	50.6905
			315	50.6905
22/11/2024	10:36:54.944	1 100		50.6905
			1 100	50.6905
			1 100	50.6905
22/11/2024	10:36:54.505	1 100		50.6905
			1 100	50.6905
			1 100	50.6905
22/11/2024	10:36:33.163	500		50.7066
			500	50.7066
			500	50.7066
22/11/2024	10:35:17.887	125		50.6951
			125	50.6951
			125	50.6951
22/11/2024	10:33:24.056	7		50.7585
			7	50.7585
			7	50.7585
22/11/2024	10:30:10.277	135		50.6499
			135	50.6499
			135	50.6499
22/11/2024	10:24:57.007	128		50.7803
			128	50.7803
			128	50.7803
22/11/2024	10:24:45.887	196		50.7801
			196	50.7801
			196	50.7801
22/11/2024	10:23:23.041	30		50.8399
			30	50.8399
			30	50.8399
22/11/2024	10:19:00.878	150		50.9499
			150	50.9499
			150	50.9499
22/11/2024	10:18:33.125	50		50.9592
			50	50.9592
			50	50.9592
22/11/2024	10:17:16.071	500		50.9301
			500	50.9301
			500	50.9301
22/11/2024	10:16:56.080	100		50.9451
			100	50.9451
			100	50.9451
22/11/2024	10:14:35.585	780		51.00
			100	51.00
			50	51.00
			55	51.00
			500	51.00
			25	51.00
			780	51.00
			4	51.00
			26	51.00
			20	51.00
22/11/2024	10:13:02.139	1 000		50.87
			1 000	50.87
			1 000	50.87
22/11/2024	10:12:42.057	100		50.8502
			100	50.8502
			100	50.8502
22/11/2024	10:10:41.031	591		50.7999
			591	50.7999
			591	50.7999
22/11/2024	10:00:41.012	50		50.7699
			50	50.7699
			50	50.7699
22/11/2024	09:58:20.958	30		50.6951
			30	50.6951
			30	50.6951
22/11/2024	09:52:39.454	10		50.7151
			10	50.7151
			10	50.7151
22/11/2024	09:51:35.966	4		50.7199
			4	50.7199
			4	50.7199
22/11/2024	09:49:56.188	71		50.6751
			71	50.6751
			71	50.6751
22/11/2024	09:49:50.414	160		50.6651
			160	50.6651
			160	50.6651
22/11/2024	09:44:59.019	70		50.5601
			70	50.5601
			70	50.5601
22/11/2024	09:44:38.621	170		50.5551
			170	50.5551
			170	50.5551
22/11/2024	09:42:24.686	50		50.6449
			50	50.6449
			50	50.6449
22/11/2024	09:42:08.835	33		50.6338
			33	50.6338
			33	50.6338
22/11/2024	09:38:56.239	200		50.6301
			200	50.6301
			200	50.6301
22/11/2024	09:34:42.991	100		50.7339
			100	50.7339
			100	50.7339
22/11/2024	09:34:12.577	700		50.7339
			700	50.7339
			700	50.7339
22/11/2024	09:30:15.454	2		50.7201
			2	50.7201
			2	50.7201
22/11/2024	09:26:12.785	5		50.6403
			5	50.6403
			5	50.6403
22/11/2024	09:16:21.391	422		50.6351
			422	50.6351
			422	50.6351
22/11/2024	09:16:21.014	500		50.6351
			500	50.6351
			500	50.6351
22/11/2024	09:16:20.653	500		50.6351
			500	50.6351
			500	50.6351
22/11/2024	09:16:15.676	1 100		50.6351
			1 100	50.6351
			1 100	50.6351
22/11/2024	09:13:56.555	20		50.6099
			20	50.6099
			20	50.6099
22/11/2024	09:13:24.155	20		50.5801
			20	50.5801
			20	50.5801
22/11/2024	09:13:18.096	900		50.60
			900	50.60
			900	50.60
22/11/2024	09:13:17.859	1 100		50.60
			1 100	50.60
			1 100	50.60
22/11/2024	09:13:13.932	500		50.60
			500	50.60
			500	50.60
22/11/2024	09:12:57.488	500		50.60
			500	50.60
			500	50.60
22/11/2024	09:12:07.373	5		50.643
			5	50.643
			5	50.643
22/11/2024	09:10:39.621	100		50.6499
			100	50.6499
			100	50.6499
22/11/2024	09:10:29.238	19		50.6292
			19	50.6292
			19	50.6292
22/11/2024	09:08:33.677	30		50.6949
			30	50.6949
			30	50.6949
22/11/2024	09:08:15.209	25		50.5687
			25	50.5687
			25	50.5687
22/11/2024	09:07:28.569	10		50.637
			10	50.637
			10	50.637
22/11/2024	09:05:18.309	20		50.6356
			20	50.6356
			20	50.6356
22/11/2024	09:05:02.993	20		50.6294
			20	50.6294
			20	50.6294
22/11/2024	09:05:00.220	158		50.7144
			49	50.7144
			29	50.7144
			8	50.7144
			80	50.7144
			150	50.7144
22/11/2024	08:48:05.176	150		50.95
			150	50.95
			150	50.95
22/11/2024	08:46:22.524	34		50.9999
			34	50.9999
			34	50.9999
22/11/2024	08:45:07.816	10		50.9999
			10	50.9999
			10	50.9999
22/11/2024	08:44:45.048	155		50.9999
			155	50.9999
			155	50.9999
22/11/2024	08:42:12.914	6		50.7181
			6	50.7181
			6	50.7181
22/11/2024	08:39:53.135	100		50.9999
			100	50.9999
			100	50.9999
22/11/2024	08:36:29.771	12		50.7239
			12	50.7239
			12	50.7239
22/11/2024	08:36:18.492	100		50.9999
			100	50.9999
			100	50.9999
22/11/2024	08:34:28.461	8		50.7469
			8	50.7469
			8	50.7469
22/11/2024	08:34:14.909	10		50.7454
			10	50.7454
			10	50.7454
22/11/2024	08:33:34.945	4		50.9999
			4	50.9999
			4	50.9999
22/11/2024	08:33:33.511	12		50.9999
			12	50.9999
			12	50.9999
22/11/2024	08:28:44.019	100		50.9403
			100	50.9403
			100	50.9403
22/11/2024	08:28:05.598	100		50.9426
			100	50.9426
			100	50.9426
22/11/2024	08:27:33.082	100		50.8716
			100	50.8716
			100	50.8716
22/11/2024	08:27:16.927	100		50.8745
			70	50.8745
			30	50.8745
			100	50.8745
22/11/2024	08:26:46.674	20		50.877
			20	50.877
			20	50.877
22/11/2024	08:24:52.783	100		50.7808
			100	50.7808
			100	50.7808
22/11/2024	08:24:28.878	100		50.779
			100	50.779
			100	50.779
22/11/2024	08:24:09.580	200		50.4912
			200	50.4912
			200	50.4912
22/11/2024	08:23:19.238	100		50.7744
			100	50.7744
			100	50.7744
22/11/2024	08:22:50.929	100		50.7756
			100	50.7756
			100	50.7756
22/11/2024	08:22:11.652	94		50.4806
			94	50.4806
			94	50.4806
22/11/2024	08:18:18.328	150		50.50
			150	50.50
			150	50.50
22/11/2024	08:18:18.225	165		50.50
			165	50.50
			165	50.50
22/11/2024	08:17:49.460	98		50.7789
			98	50.7789
			98	50.7789
22/11/2024	08:16:58.871	100		50.4703
			100	50.4703
			100	50.4703
22/11/2024	08:07:59.116	10		50.4429
			10	50.4429
			10	50.4429
22/11/2024	08:06:36.412	195		50.456
			100	50.456
			195	50.456
			95	50.456
22/11/2024	08:01:29.246	300		50.3884
			300	50.3884
			300	50.3884
22/11/2024	08:00:00.377	219		50.689
			145	50.689
			74	50.689
			20	50.689
			199	50.689

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)

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 104.958 / Ask: 105.022
Volume: 155 892
+1.01%

Top 5 Turnover

Realtime Quotes
Last Update:
22/11/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice