WisdomTree Bitcoin

200

195

18.8458

Date Time Volume Order Volume Price
28/11/2025 21:56:27.802 53   18.8458
      53 18.8458
      53 18.8458
28/11/2025 21:47:14.429 500   18.8418
      500 18.8418
      500 18.8418
28/11/2025 21:38:14.991 1   18.8433
      1 18.8433
      1 18.8433
28/11/2025 20:13:35.486 10   18.6764
      10 18.6764
      10 18.6764
28/11/2025 20:01:39.498 100   18.7975
      100 18.7975
      100 18.7975
28/11/2025 19:54:23.792 5   18.6544
      5 18.6544
      5 18.6544
28/11/2025 19:44:54.277 136   18.6798
      6 18.6798
      136 18.6798
      130 18.6798
28/11/2025 19:42:48.686 4   18.6788
      4 18.6788
      4 18.6788
28/11/2025 19:28:55.754 2   18.7502
      2 18.7502
      2 18.7502
28/11/2025 19:26:33.024 60   18.7442
      60 18.7442
      60 18.7442
28/11/2025 19:04:03.492 1 000   18.6872
      1 000 18.6872
      1 000 18.6872
28/11/2025 19:01:24.722 3   18.6842
      3 18.6842
      3 18.6842
28/11/2025 19:01:16.415 640   18.6822
      640 18.6822
      640 18.6822
28/11/2025 18:55:37.445 1 000   18.6278
      3 18.6278
      1 000 18.6278
      997 18.6278
28/11/2025 18:47:10.098 382   18.6872
      382 18.6872
      382 18.6872
28/11/2025 18:25:57.009 1 000   18.6982
      1 000 18.6982
      1 000 18.6982
28/11/2025 18:24:14.277 80   18.70
      80 18.70
      80 18.70
28/11/2025 18:17:28.600 1 000   18.7412
      1 000 18.7412
      1 000 18.7412
28/11/2025 18:09:14.297 5   18.8022
      5 18.8022
      5 18.8022
28/11/2025 18:08:53.534 100   18.7258
      100 18.7258
      100 18.7258
28/11/2025 18:04:24.599 10   18.8012
      10 18.8012
      10 18.8012
28/11/2025 18:03:29.323 5   18.8042
      5 18.8042
      5 18.8042
28/11/2025 18:00:27.734 120   18.7008
      120 18.7008
      120 18.7008
28/11/2025 18:00:27.649 80   18.7008
      80 18.7008
      80 18.7008
28/11/2025 17:50:23.896 51   18.8662
      51 18.8662
      51 18.8662
28/11/2025 17:45:43.249 26   18.9052
      26 18.9052
      26 18.9052
28/11/2025 17:42:52.465 100   18.8562
      100 18.8562
      100 18.8562
28/11/2025 17:41:49.575 260   18.8702
      260 18.8702
      260 18.8702
28/11/2025 17:40:22.952 1 000   18.8742
      1 000 18.8742
      1 000 18.8742
28/11/2025 17:30:28.777 60   18.78
      60 18.78
      49 18.78
      11 18.78
28/11/2025 17:22:21.290 1 000   18.88
      1 000 18.88
      1 000 18.88
28/11/2025 17:21:08.979 12   18.9289
      12 18.9289
      12 18.9289
28/11/2025 17:21:00.989 1   18.9509
      1 18.9509
      1 18.9509
28/11/2025 17:20:59.999 4   18.9539
      4 18.9539
      4 18.9539
28/11/2025 17:20:52.562 15   18.9569
      15 18.9569
      15 18.9569
28/11/2025 17:19:24.534 40   18.9839
      40 18.9839
      40 18.9839
28/11/2025 17:16:02.932 200   18.9679
      200 18.9679
      200 18.9679
28/11/2025 17:15:28.588 150   18.957
      150 18.957
      150 18.957
28/11/2025 17:07:53.811 1   18.9889
      1 18.9889
      1 18.9889
28/11/2025 17:07:52.759 1   18.9889
      1 18.9889
      1 18.9889
28/11/2025 17:06:30.740 265   18.9691
      265 18.9691
      265 18.9691
28/11/2025 17:02:11.983 50   19.00
      50 19.00
      50 19.00
28/11/2025 16:58:06.256 100   19.0419
      100 19.0419
      100 19.0419
28/11/2025 16:57:56.154 50   19.0409
      50 19.0409
      50 19.0409
28/11/2025 16:57:14.841 970   19.0499
      970 19.0499
      970 19.0499
28/11/2025 16:45:57.636 3   19.0859
      3 19.0859
      3 19.0859
28/11/2025 16:45:13.973 150   19.0969
      150 19.0969
      150 19.0969
28/11/2025 16:43:04.371 1   19.1079
      1 19.1079
      1 19.1079
28/11/2025 16:43:03.490 5   19.1099
      5 19.1099
      5 19.1099
28/11/2025 16:35:48.694 38   19.1599
      38 19.1599
      38 19.1599
28/11/2025 16:34:09.939 30   19.1569
      30 19.1569
      30 19.1569
28/11/2025 16:29:39.604 860   19.13
      860 19.13
      860 19.13
28/11/2025 16:29:35.074 1 750   19.13
      1 750 19.13
      1 750 19.13
28/11/2025 16:28:23.247 136   19.12
      136 19.12
      136 19.12
28/11/2025 16:27:55.975 55   19.1389
      55 19.1389
      55 19.1389
28/11/2025 16:22:50.920 50   19.1189
      50 19.1189
      50 19.1189
28/11/2025 16:19:57.716 9   19.1369
      9 19.1369
      9 19.1369
28/11/2025 16:15:23.365 50   19.0639
      50 19.0639
      50 19.0639
28/11/2025 16:15:15.819 121   19.0639
      121 19.0639
      121 19.0639
28/11/2025 16:11:29.850 50   19.0201
      50 19.0201
      50 19.0201
28/11/2025 16:10:51.987 4   19.0119
      4 19.0119
      4 19.0119
28/11/2025 16:09:33.543 105   19.0289
      105 19.0289
      105 19.0289
28/11/2025 16:05:46.137 10   19.0279
      10 19.0279
      10 19.0279
28/11/2025 15:59:08.419 10   19.0369
      10 19.0369
      10 19.0369
28/11/2025 15:57:35.100 44   19.0529
      44 19.0529
      44 19.0529
28/11/2025 15:57:04.657 32   19.0679
      32 19.0679
      32 19.0679
28/11/2025 15:55:23.712 7   19.0579
      7 19.0579
      7 19.0579
28/11/2025 15:55:23.030 100   19.0579
      100 19.0579
      100 19.0579
28/11/2025 15:51:49.825 35   19.0601
      35 19.0601
      35 19.0601
28/11/2025 15:48:49.986 200   19.0491
      200 19.0491
      200 19.0491
28/11/2025 15:48:37.346 80   19.0391
      80 19.0391
      80 19.0391
28/11/2025 15:47:59.125 300   19.0291
      300 19.0291
      300 19.0291
28/11/2025 15:45:37.566 130   19.00
      130 19.00
      130 19.00
28/11/2025 15:42:52.178 21   19.0081
      21 19.0081
      21 19.0081
28/11/2025 15:40:25.884 10   19.0611
      10 19.0611
      10 19.0611
28/11/2025 15:39:15.090 105   19.1009
      105 19.1009
      105 19.1009
28/11/2025 15:38:17.660 425   19.0901
      425 19.0901
      425 19.0901
28/11/2025 15:38:08.539 120   19.1209
      120 19.1209
      120 19.1209
28/11/2025 15:36:15.368 52   19.1459
      52 19.1459
      52 19.1459
28/11/2025 15:31:24.917 10   19.1291
      10 19.1291
      10 19.1291
28/11/2025 15:30:45.244 140   19.1959
      140 19.1959
      140 19.1959
28/11/2025 15:30:09.551 50   19.216
      50 19.216
      50 19.216
28/11/2025 15:29:26.213 115   19.2059
      115 19.2059
      115 19.2059
28/11/2025 15:28:58.561 52   19.2109
      52 19.2109
      52 19.2109
28/11/2025 15:28:36.876 300   19.2069
      300 19.2069
      300 19.2069
28/11/2025 15:28:32.834 25   19.2069
      25 19.2069
      25 19.2069
28/11/2025 15:27:17.741 300   19.2319
      300 19.2319
      300 19.2319
28/11/2025 15:24:20.977 250   19.1369
      250 19.1369
      250 19.1369
28/11/2025 15:23:25.136 79   19.1139
      79 19.1139
      79 19.1139
28/11/2025 15:21:44.746 935   19.0981
      935 19.0981
      935 19.0981
28/11/2025 15:20:14.745 1 500   19.0869
      1 500 19.0869
      1 500 19.0869
28/11/2025 15:19:31.018 784   19.0899
      784 19.0899
      784 19.0899
28/11/2025 15:18:51.620 2   19.0959
      2 19.0959
      2 19.0959
28/11/2025 15:14:48.941 1   19.0709
      1 19.0709
      1 19.0709
28/11/2025 15:14:47.766 109   19.0709
      109 19.0709
      109 19.0709
28/11/2025 15:14:42.209 100   19.0709
      100 19.0709
      100 19.0709
28/11/2025 15:09:17.182 10   19.0841
      10 19.0841
      10 19.0841
28/11/2025 15:05:53.316 300   19.1039
      300 19.1039
      300 19.1039
28/11/2025 15:05:46.360 3   19.1079
      3 19.1079
      3 19.1079
28/11/2025 15:03:58.527 45   19.0899
      45 19.0899
      45 19.0899
28/11/2025 14:37:53.549 20   18.97
      20 18.97
      20 18.97
28/11/2025 14:31:06.247 11   18.9249
      11 18.9249
      11 18.9249
28/11/2025 14:27:35.038 150   18.9379
      150 18.9379
      150 18.9379
28/11/2025 14:25:51.650 26   18.9339
      26 18.9339
      26 18.9339
28/11/2025 14:25:43.942 55   18.9339
      55 18.9339
      55 18.9339
28/11/2025 14:17:33.015 100   18.9189
      100 18.9189
      100 18.9189
28/11/2025 14:09:43.304 300   18.8951
      300 18.8951
      300 18.8951
28/11/2025 14:07:44.262 158   18.9149
      158 18.9149
      158 18.9149
28/11/2025 13:58:56.280 53   18.9259
      53 18.9259
      53 18.9259
28/11/2025 13:56:20.068 2   18.9219
      2 18.9219
      2 18.9219
28/11/2025 13:55:30.633 7   18.9159
      7 18.9159
      7 18.9159
28/11/2025 13:54:59.405 52   18.9179
      52 18.9179
      52 18.9179
28/11/2025 13:50:10.681 56   18.91
      56 18.91
      56 18.91
28/11/2025 13:47:17.866 132   18.9139
      132 18.9139
      132 18.9139
28/11/2025 13:44:47.829 40   18.9149
      40 18.9149
      40 18.9149
28/11/2025 13:38:24.174 1   18.9289
      1 18.9289
      1 18.9289
28/11/2025 13:34:58.640 7   18.9379
      7 18.9379
      7 18.9379
28/11/2025 13:33:18.665 8   18.9159
      8 18.9159
      8 18.9159
28/11/2025 13:17:22.564 15   18.9179
      15 18.9179
      15 18.9179
28/11/2025 13:15:04.934 50   18.93
      50 18.93
      50 18.93
28/11/2025 12:59:20.159 530   18.9159
      530 18.9159
      530 18.9159
28/11/2025 12:51:30.962 165   18.9139
      165 18.9139
      165 18.9139
28/11/2025 12:46:01.158 40   18.9139
      40 18.9139
      40 18.9139
28/11/2025 12:44:01.204 11   18.8971
      11 18.8971
      11 18.8971
28/11/2025 12:40:32.007 4   18.8849
      4 18.8849
      4 18.8849
28/11/2025 12:36:30.691 1   18.9019
      1 18.9019
      1 18.9019
28/11/2025 12:36:29.691 1   18.9019
      1 18.9019
      1 18.9019
28/11/2025 12:35:47.868 182   18.8989
      182 18.8989
      182 18.8989
28/11/2025 12:30:22.397 3   18.8909
      3 18.8909
      3 18.8909
28/11/2025 12:20:23.490 22   18.8949
      22 18.8949
      22 18.8949
28/11/2025 12:12:48.024 105   18.9599
      105 18.9599
      105 18.9599
28/11/2025 12:04:02.202 10   19.00
      10 19.00
      10 19.00
28/11/2025 12:03:54.311 550   19.01
      550 19.01
      550 19.01
28/11/2025 12:03:03.994 60   19.0101
      60 19.0101
      60 19.0101
28/11/2025 12:02:43.935 35   19.02
      35 19.02
      35 19.02
28/11/2025 12:00:47.543 100   19.0039
      100 19.0039
      100 19.0039
28/11/2025 11:51:12.815 290   18.97
      290 18.97
      290 18.97
28/11/2025 11:42:48.412 263   18.9589
      263 18.9589
      263 18.9589
28/11/2025 11:41:40.175 60   18.9589
      60 18.9589
      60 18.9589
28/11/2025 11:37:58.665 50   18.9519
      50 18.9519
      50 18.9519
28/11/2025 11:37:07.917 70   18.9421
      70 18.9421
      70 18.9421
28/11/2025 11:35:12.607 50   18.9509
      50 18.9509
      50 18.9509
28/11/2025 11:31:48.196 131   18.9399
      131 18.9399
      131 18.9399
28/11/2025 11:10:25.935 500   18.9299
      500 18.9299
      500 18.9299
28/11/2025 11:02:32.535 52   18.9429
      52 18.9429
      52 18.9429
28/11/2025 11:02:01.673 530   18.9499
      530 18.9499
      530 18.9499
28/11/2025 10:59:00.186 100   18.9359
      100 18.9359
      100 18.9359
28/11/2025 10:55:50.782 260   18.9399
      260 18.9399
      260 18.9399
28/11/2025 10:52:20.161 1   18.9329
      1 18.9329
      1 18.9329
28/11/2025 10:52:18.827 25   18.9309
      25 18.9309
      25 18.9309
28/11/2025 10:44:42.684 10   18.9079
      10 18.9079
      10 18.9079
28/11/2025 10:41:25.835 30   18.9029
      30 18.9029
      30 18.9029
28/11/2025 10:36:27.801 6   18.9319
      6 18.9319
      6 18.9319
28/11/2025 10:34:48.481 100   18.9209
      100 18.9209
      100 18.9209
28/11/2025 10:32:46.483 15   18.9239
      15 18.9239
      15 18.9239
28/11/2025 10:32:00.219 250   18.9269
      250 18.9269
      250 18.9269
28/11/2025 10:31:26.386 100   18.9289
      100 18.9289
      100 18.9289
28/11/2025 10:29:15.452 500   18.9369
      500 18.9369
      500 18.9369
28/11/2025 10:25:37.221 158   18.9449
      158 18.9449
      158 18.9449
28/11/2025 10:12:47.759 1   18.9459
      1 18.9459
      1 18.9459
28/11/2025 10:12:46.666 26   18.9479
      26 18.9479
      26 18.9479
28/11/2025 10:03:35.514 30   18.9349
      30 18.9349
      30 18.9349
28/11/2025 10:03:09.588 25   18.9599
      25 18.9599
      25 18.9599
28/11/2025 09:54:54.407 16   18.9259
      16 18.9259
      16 18.9259
28/11/2025 09:45:32.094 150   18.8499
      150 18.8499
      150 18.8499
28/11/2025 09:31:56.375 1   18.8319
      1 18.8319
      1 18.8319
28/11/2025 09:31:55.428 11   18.8359
      11 18.8359
      11 18.8359
28/11/2025 09:25:48.541 55   18.8349
      55 18.8349
      55 18.8349
28/11/2025 09:25:28.277 6   18.8349
      6 18.8349
      6 18.8349
28/11/2025 09:25:11.641 10   18.8349
      10 18.8349
      10 18.8349
28/11/2025 09:24:51.442 10   18.8339
      10 18.8339
      10 18.8339
28/11/2025 09:22:22.848 50   18.8379
      50 18.8379
      50 18.8379
28/11/2025 09:17:23.293 1   18.8339
      1 18.8339
      1 18.8339
28/11/2025 09:17:22.452 13   18.8339
      13 18.8339
      13 18.8339
28/11/2025 09:10:50.045 211   18.8089
      211 18.8089
      211 18.8089
28/11/2025 09:06:04.703 1 064   18.80
      1 064 18.80
      1 064 18.80
28/11/2025 09:05:30.767 1   18.8083
      1 18.8083
      1 18.8083
28/11/2025 09:05:28.927 45   18.8083
      45 18.8083
      45 18.8083
28/11/2025 09:05:28.874 1   18.8083
      1 18.8083
      1 18.8083
28/11/2025 09:05:28.330 5   18.8083
      5 18.8083
      5 18.8083
28/11/2025 09:05:09.476 5   18.8049
      5 18.8049
      5 18.8049
28/11/2025 08:43:20.376 100   18.8875
      100 18.8875
      100 18.8875
28/11/2025 08:37:21.598 5   18.8885
      5 18.8885
      5 18.8885
28/11/2025 08:34:43.591 100   18.8001
      100 18.8001
      100 18.8001
28/11/2025 08:34:17.496 32   18.9265
      32 18.9265
      32 18.9265
28/11/2025 08:30:57.291 56   18.959
      56 18.959
      56 18.959
28/11/2025 08:29:33.675 744   18.8089
      744 18.8089
      744 18.8089
28/11/2025 08:29:26.809 1 256   18.8089
      6 18.8089
      200 18.8089
      1 256 18.8089
      1 050 18.8089
28/11/2025 08:19:29.428 150   18.942
      150 18.942
      150 18.942
28/11/2025 08:12:07.570 100   18.969
      100 18.969
      100 18.969
28/11/2025 08:12:02.026 48   18.976
      48 18.976
      48 18.976
28/11/2025 08:08:07.473 21   18.976
      21 18.976
      21 18.976
28/11/2025 07:54:47.297 1   18.966
      1 18.966
      1 18.966
28/11/2025 07:54:12.543 1 000   18.9685
      1 000 18.9685
      1 000 18.9685
28/11/2025 07:31:33.142 55   18.9595
      40 18.9595
      55 18.9595
      15 18.9595
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