WisdomTree Bitcoin

280

254

18.9205

Date Time Volume Order Volume Price
27/11/2025 21:58:03.498 50   18.9205
      50 18.9205
      50 18.9205
27/11/2025 21:49:10.087 53   18.9041
      53 18.9041
      53 18.9041
27/11/2025 21:45:41.272 53   18.9185
      53 18.9185
      53 18.9185
27/11/2025 21:28:39.667 528   18.9201
      528 18.9201
      528 18.9201
27/11/2025 21:26:47.241 120   18.919
      120 18.919
      120 18.919
27/11/2025 21:19:45.930 50   18.9261
      50 18.9261
      50 18.9261
27/11/2025 21:13:29.868 50   18.9245
      50 18.9245
      50 18.9245
27/11/2025 20:52:19.316 50   18.825
      50 18.825
      50 18.825
27/11/2025 20:40:32.139 45   18.952
      45 18.952
      45 18.952
27/11/2025 20:36:38.992 665   18.9396
      665 18.9396
      665 18.9396
27/11/2025 20:25:54.429 28   18.8405
      28 18.8405
      28 18.8405
27/11/2025 20:20:40.128 11   18.9619
      11 18.9619
      11 18.9619
27/11/2025 20:14:34.030 82   18.8426
      82 18.8426
      82 18.8426
27/11/2025 20:00:27.354 160   18.9826
      160 18.9826
      160 18.9826
27/11/2025 19:50:45.136 50   18.9897
      50 18.9897
      50 18.9897
27/11/2025 19:43:46.951 531   18.9884
      531 18.9884
      531 18.9884
27/11/2025 19:42:12.274 61   18.973
      61 18.973
      61 18.973
27/11/2025 19:37:31.403 52   18.9352
      52 18.9352
      52 18.9352
27/11/2025 19:33:11.385 28   18.9074
      28 18.9074
      28 18.9074
27/11/2025 19:02:08.085 55   18.9134
      55 18.9134
      55 18.9134
27/11/2025 18:57:29.956 1   18.9325
      1 18.9325
      1 18.9325
27/11/2025 18:57:28.829 49   18.9336
      49 18.9336
      49 18.9336
27/11/2025 18:56:48.464 480   18.9276
      480 18.9276
      480 18.9276
27/11/2025 18:55:14.235 6   18.9301
      6 18.9301
      6 18.9301
27/11/2025 18:55:04.614 150   18.9292
      150 18.9292
      150 18.9292
27/11/2025 18:50:28.491 10   18.9231
      10 18.9231
      10 18.9231
27/11/2025 18:47:39.109 45   18.801
      45 18.801
      45 18.801
27/11/2025 18:39:53.874 100   18.9012
      100 18.9012
      100 18.9012
27/11/2025 18:34:49.461 150   18.9304
      150 18.9304
      150 18.9304
27/11/2025 18:25:41.648 53   18.9485
      53 18.9485
      53 18.9485
27/11/2025 17:57:26.831 5   18.9738
      5 18.9738
      5 18.9738
27/11/2025 17:49:31.724 75   18.89
      75 18.89
      75 18.89
27/11/2025 17:47:56.702 30   18.918
      30 18.918
      30 18.918
27/11/2025 17:41:30.816 138   18.921
      138 18.921
      138 18.921
27/11/2025 17:32:21.526 120   18.9411
      120 18.9411
      120 18.9411
27/11/2025 17:32:01.913 69   18.8879
      69 18.8879
      69 18.8879
27/11/2025 17:28:42.550 5   18.8119
      5 18.8119
      5 18.8119
27/11/2025 17:20:32.976 80   18.8029
      80 18.8029
      80 18.8029
27/11/2025 17:15:40.081 16   18.8089
      16 18.8089
      16 18.8089
27/11/2025 17:09:25.774 200   18.7519
      200 18.7519
      200 18.7519
27/11/2025 17:08:05.720 25   18.7539
      25 18.7539
      25 18.7539
27/11/2025 16:57:20.574 120   18.7689
      120 18.7689
      120 18.7689
27/11/2025 16:55:33.934 106   18.7669
      106 18.7669
      106 18.7669
27/11/2025 16:51:34.525 1 500   18.7629
      1 500 18.7629
      1 500 18.7629
27/11/2025 16:41:11.647 50   18.7359
      50 18.7359
      50 18.7359
27/11/2025 16:33:27.966 1   18.7409
      1 18.7409
      1 18.7409
27/11/2025 16:33:26.884 13   18.7409
      13 18.7409
      13 18.7409
27/11/2025 16:33:05.741 1   18.74
      1 18.74
      1 18.74
27/11/2025 16:26:31.851 66   18.7569
      66 18.7569
      66 18.7569
27/11/2025 16:24:03.943 14   18.7499
      14 18.7499
      14 18.7499
27/11/2025 16:21:05.779 100   18.7299
      100 18.7299
      100 18.7299
27/11/2025 16:16:40.842 25   18.7139
      25 18.7139
      25 18.7139
27/11/2025 16:14:59.034 250   18.7039
      250 18.7039
      250 18.7039
27/11/2025 16:14:17.993 26   18.7079
      26 18.7079
      26 18.7079
27/11/2025 16:03:42.316 26   18.7369
      26 18.7369
      26 18.7369
27/11/2025 15:58:20.095 80   18.7281
      80 18.7281
      80 18.7281
27/11/2025 15:49:11.110 350   18.6971
      350 18.6971
      338 18.6971
      12 18.6971
27/11/2025 15:48:15.552 55   18.7159
      55 18.7159
      55 18.7159
27/11/2025 15:42:23.596 917   18.7329
      917 18.7329
      917 18.7329
27/11/2025 15:42:07.323 1 750   18.7329
      1 750 18.7329
      1 750 18.7329
27/11/2025 15:40:52.578 53   18.70
      53 18.70
      53 18.70
27/11/2025 15:36:07.716 26   18.7349
      26 18.7349
      26 18.7349
27/11/2025 15:35:59.620 4   18.7399
      4 18.7399
      4 18.7399
27/11/2025 15:33:35.045 117   18.7461
      117 18.7461
      117 18.7461
27/11/2025 15:29:16.430 13   18.7729
      13 18.7729
      13 18.7729
27/11/2025 15:20:32.069 100   18.7069
      100 18.7069
      100 18.7069
27/11/2025 15:14:45.058 1   18.7419
      1 18.7419
      1 18.7419
27/11/2025 15:10:25.071 250   18.7449
      250 18.7449
      250 18.7449
27/11/2025 15:09:59.182 3   18.7449
      3 18.7449
      3 18.7449
27/11/2025 15:04:27.798 15   18.7449
      15 18.7449
      15 18.7449
27/11/2025 15:03:19.294 15   18.7499
      15 18.7499
      15 18.7499
27/11/2025 15:02:35.256 57   18.7469
      57 18.7469
      57 18.7469
27/11/2025 15:00:11.443 5   18.7429
      5 18.7429
      5 18.7429
27/11/2025 14:56:21.364 7   18.7679
      7 18.7679
      7 18.7679
27/11/2025 14:50:16.823 1   18.7419
      1 18.7419
      1 18.7419
27/11/2025 14:42:53.589 500   18.7499
      500 18.7499
      500 18.7499
27/11/2025 14:32:47.129 37   18.7039
      37 18.7039
      37 18.7039
27/11/2025 14:29:41.086 100   18.7319
      100 18.7319
      100 18.7319
27/11/2025 14:24:07.106 1   18.6949
      1 18.6949
      1 18.6949
27/11/2025 14:24:06.244 26   18.6949
      26 18.6949
      26 18.6949
27/11/2025 14:19:40.173 300   18.7199
      300 18.7199
      300 18.7199
27/11/2025 14:12:25.797 2   18.75
      2 18.75
      2 18.75
27/11/2025 14:12:02.547 220   18.7529
      220 18.7529
      220 18.7529
27/11/2025 14:10:41.529 1 545   18.7809
      1 545 18.7809
      1 545 18.7809
27/11/2025 14:09:31.152 2 100   18.7809
      2 100 18.7809
      2 100 18.7809
27/11/2025 13:55:43.844 250   18.7929
      250 18.7929
      250 18.7929
27/11/2025 13:53:48.710 770   18.80
      770 18.80
      35 18.80
      265 18.80
      160 18.80
      110 18.80
      100 18.80
      100 18.80
27/11/2025 13:47:36.353 120   18.8319
      120 18.8319
      120 18.8319
27/11/2025 13:42:52.552 1   18.8139
      1 18.8139
      1 18.8139
27/11/2025 13:41:15.785 188   18.8219
      188 18.8219
      188 18.8219
27/11/2025 13:41:04.039 10   18.8239
      10 18.8239
      10 18.8239
27/11/2025 13:38:29.426 200   18.8329
      200 18.8329
      200 18.8329
27/11/2025 13:28:26.893 3   18.8449
      3 18.8449
      3 18.8449
27/11/2025 13:26:22.192 265   18.8599
      265 18.8599
      265 18.8599
27/11/2025 13:22:30.841 55   18.83
      55 18.83
      55 18.83
27/11/2025 13:18:54.696 32   18.85
      32 18.85
      32 18.85
27/11/2025 13:06:41.494 79   18.8769
      79 18.8769
      79 18.8769
27/11/2025 12:56:50.516 80   18.88
      80 18.88
      80 18.88
27/11/2025 12:54:56.090 7   18.8839
      7 18.8839
      7 18.8839
27/11/2025 12:54:36.383 50   18.8819
      50 18.8819
      50 18.8819
27/11/2025 12:49:58.367 300   18.8839
      300 18.8839
      300 18.8839
27/11/2025 12:44:00.711 100   18.8919
      100 18.8919
      100 18.8919
27/11/2025 12:42:51.440 50   18.8859
      50 18.8859
      50 18.8859
27/11/2025 12:37:02.886 1   18.8879
      1 18.8879
      1 18.8879
27/11/2025 12:37:01.207 538   18.8859
      538 18.8859
      538 18.8859
27/11/2025 12:36:54.958 50   18.8859
      50 18.8859
      50 18.8859
27/11/2025 12:35:55.330 5   18.8799
      5 18.8799
      5 18.8799
27/11/2025 12:32:49.007 26   18.8889
      26 18.8889
      26 18.8889
27/11/2025 12:31:47.910 1   18.8839
      1 18.8839
      1 18.8839
27/11/2025 12:29:08.523 10   18.8761
      10 18.8761
      10 18.8761
27/11/2025 12:21:25.475 3   18.9019
      3 18.9019
      3 18.9019
27/11/2025 12:21:22.512 100   18.9049
      100 18.9049
      100 18.9049
27/11/2025 12:07:38.519 211   18.9019
      211 18.9019
      211 18.9019
27/11/2025 12:06:16.778 5   18.9179
      5 18.9179
      5 18.9179
27/11/2025 12:05:33.960 10   18.9199
      10 18.9199
      10 18.9199
27/11/2025 12:04:41.519 45   18.9179
      45 18.9179
      45 18.9179
27/11/2025 12:03:56.272 26   18.9169
      26 18.9169
      26 18.9169
27/11/2025 11:59:14.655 158   18.9249
      158 18.9249
      158 18.9249
27/11/2025 11:55:32.410 74   18.9199
      74 18.9199
      74 18.9199
27/11/2025 11:55:09.249 3   18.9169
      3 18.9169
      3 18.9169
27/11/2025 11:48:00.808 400   18.90
      400 18.90
      400 18.90
27/11/2025 11:38:23.667 50   18.8869
      50 18.8869
      50 18.8869
27/11/2025 11:35:14.763 250   18.8799
      250 18.8799
      250 18.8799
27/11/2025 11:35:09.386 1 750   18.8799
      1 750 18.8799
      1 750 18.8799
27/11/2025 11:32:47.075 545   18.90
      545 18.90
      65 18.90
      480 18.90
27/11/2025 11:32:41.853 1 958   18.9369
      1 908 18.9369
      1 958 18.9369
      50 18.9369
27/11/2025 11:30:48.944 1 750   18.9369
      1 750 18.9369
      1 750 18.9369
27/11/2025 11:30:46.080 300   18.9329
      300 18.9329
      300 18.9329
27/11/2025 11:27:13.131 40   18.9419
      40 18.9419
      40 18.9419
27/11/2025 11:26:05.480 1   18.9439
      1 18.9439
      1 18.9439
27/11/2025 11:23:24.375 3   18.9469
      3 18.9469
      3 18.9469
27/11/2025 11:20:15.859 1   18.9439
      1 18.9439
      1 18.9439
27/11/2025 11:19:58.374 3   18.9469
      3 18.9469
      3 18.9469
27/11/2025 11:19:37.232 4   18.9459
      4 18.9459
      4 18.9459
27/11/2025 11:16:54.845 630   18.9259
      630 18.9259
      630 18.9259
27/11/2025 11:14:52.916 9   18.9239
      9 18.9239
      9 18.9239
27/11/2025 11:04:58.061 1   18.9159
      1 18.9159
      1 18.9159
27/11/2025 11:04:57.057 1   18.9149
      1 18.9149
      1 18.9149
27/11/2025 11:03:30.177 20   18.9139
      20 18.9139
      20 18.9139
27/11/2025 10:58:47.364 27   18.9189
      27 18.9189
      27 18.9189
27/11/2025 10:54:05.970 40   18.9279
      40 18.9279
      40 18.9279
27/11/2025 10:42:17.250 240   18.9679
      240 18.9679
      240 18.9679
27/11/2025 10:36:01.868 40   18.9601
      40 18.9601
      40 18.9601
27/11/2025 10:34:58.471 500   18.96
      500 18.96
      500 18.96
27/11/2025 10:31:28.938 5   18.9329
      5 18.9329
      5 18.9329
27/11/2025 10:29:50.916 20   18.9191
      20 18.9191
      20 18.9191
27/11/2025 10:29:35.246 76   18.9229
      76 18.9229
      76 18.9229
27/11/2025 10:26:35.286 527   18.9389
      527 18.9389
      527 18.9389
27/11/2025 10:25:30.484 264   18.9369
      264 18.9369
      264 18.9369
27/11/2025 10:23:59.659 50   18.9289
      50 18.9289
      50 18.9289
27/11/2025 10:23:20.439 100   18.9379
      100 18.9379
      100 18.9379
27/11/2025 10:21:31.373 1   18.9439
      1 18.9439
      1 18.9439
27/11/2025 10:21:30.390 10   18.9429
      10 18.9429
      10 18.9429
27/11/2025 10:21:19.802 1   18.9499
      1 18.9499
      1 18.9499
27/11/2025 10:21:18.876 7   18.9499
      7 18.9499
      7 18.9499
27/11/2025 10:19:47.882 220   18.9499
      220 18.9499
      220 18.9499
27/11/2025 10:18:31.898 10   18.9379
      10 18.9379
      10 18.9379
27/11/2025 10:15:45.312 53   18.8979
      53 18.8979
      53 18.8979
27/11/2025 10:13:46.604 100   18.8949
      100 18.8949
      100 18.8949
27/11/2025 10:13:04.926 1 600   18.8995
      1 600 18.8995
      1 600 18.8995
27/11/2025 10:11:18.614 425   18.8959
      425 18.8959
      425 18.8959
27/11/2025 10:10:37.480 146   18.8871
      146 18.8871
      146 18.8871
27/11/2025 10:10:11.531 1   18.8899
      1 18.8899
      1 18.8899
27/11/2025 10:10:10.493 192   18.8909
      192 18.8909
      192 18.8909
27/11/2025 10:04:02.740 15   18.8801
      15 18.8801
      15 18.8801
27/11/2025 10:02:09.359 12   18.8829
      12 18.8829
      12 18.8829
27/11/2025 10:01:48.020 100   18.8839
      100 18.8839
      100 18.8839
27/11/2025 10:01:28.894 110   18.8809
      110 18.8809
      110 18.8809
27/11/2025 09:58:14.379 106   18.8869
      106 18.8869
      106 18.8869
27/11/2025 09:57:51.167 2   18.8849
      2 18.8849
      2 18.8849
27/11/2025 09:56:19.005 36   18.8869
      36 18.8869
      36 18.8869
27/11/2025 09:55:46.924 1 250   18.89
      1 250 18.89
      1 250 18.89
27/11/2025 09:55:32.856 1 750   18.8839
      1 750 18.8839
      1 750 18.8839
27/11/2025 09:53:27.152 30   18.8838
      30 18.8838
      30 18.8838
27/11/2025 09:49:30.021 14   18.86
      14 18.86
      14 18.86
27/11/2025 09:42:51.208 1 000   18.8511
      1 000 18.8511
      1 000 18.8511
27/11/2025 09:41:25.851 38   18.8571
      38 18.8571
      38 18.8571
27/11/2025 09:41:13.089 26   18.8639
      26 18.8639
      26 18.8639
27/11/2025 09:39:19.229 37   18.8717
      37 18.8717
      37 18.8717
27/11/2025 09:38:45.992 1 590   18.8717
      1 590 18.8717
      1 590 18.8717
27/11/2025 09:37:36.888 5   18.8669
      5 18.8669
      5 18.8669
27/11/2025 09:36:14.025 40   18.8561
      40 18.8561
      40 18.8561
27/11/2025 09:35:43.063 50   18.8509
      50 18.8509
      50 18.8509
27/11/2025 09:30:06.464 10   18.8489
      10 18.8489
      10 18.8489
27/11/2025 09:30:04.432 1   18.8489
      1 18.8489
      1 18.8489
27/11/2025 09:28:23.343 25   18.8459
      25 18.8459
      25 18.8459
27/11/2025 09:26:40.828 53   18.8429
      53 18.8429
      53 18.8429
27/11/2025 09:23:09.983 106   18.8409
      106 18.8409
      106 18.8409
27/11/2025 09:22:55.065 106   18.8459
      106 18.8459
      106 18.8459
27/11/2025 09:19:29.281 800   18.8379
      800 18.8379
      800 18.8379
27/11/2025 09:18:53.358 285   18.8359
      285 18.8359
      285 18.8359
27/11/2025 09:16:39.853 106   18.8439
      106 18.8439
      106 18.8439
27/11/2025 09:16:03.769 70   18.8439
      70 18.8439
      70 18.8439
27/11/2025 09:14:23.009 900   18.8299
      900 18.8299
      900 18.8299
27/11/2025 09:13:36.678 17   18.8341
      17 18.8341
      17 18.8341
27/11/2025 09:11:40.870 100   18.8369
      100 18.8369
      100 18.8369
27/11/2025 09:11:17.189 50   18.8429
      50 18.8429
      50 18.8429
27/11/2025 09:10:13.092 450   18.90
      200 18.90
      450 18.90
      250 18.90
27/11/2025 09:09:42.652 1 750   18.90
      1 750 18.90
      1 750 18.90
27/11/2025 09:09:42.577 582   18.92
      582 18.92
      582 18.92
27/11/2025 09:07:45.615 100   18.9272
      100 18.9272
      100 18.9272
27/11/2025 09:07:16.413 400   18.9392
      400 18.9392
      400 18.9392
27/11/2025 09:05:17.448 34   18.9272
      34 18.9272
      34 18.9272
27/11/2025 09:05:17.408 1   18.9272
      1 18.9272
      1 18.9272
27/11/2025 09:01:51.867 300   18.9502
      300 18.9502
      300 18.9502
27/11/2025 08:58:44.287 100   18.95
      100 18.95
      19 18.95
      81 18.95
27/11/2025 08:57:58.133 120   18.9582
      120 18.9582
      120 18.9582
27/11/2025 08:55:22.486 50   18.9582
      50 18.9582
      50 18.9582
27/11/2025 08:55:18.968 150   18.9582
      150 18.9582
      150 18.9582
27/11/2025 08:53:32.098 132   18.9692
      132 18.9692
      132 18.9692
27/11/2025 08:51:14.042 400   18.9752
      100 18.9752
      300 18.9752
      400 18.9752
27/11/2025 08:47:28.835 5   18.9532
      5 18.9532
      5 18.9532
27/11/2025 08:46:04.465 100   18.9552
      100 18.9552
      100 18.9552
27/11/2025 08:46:02.739 10   18.8208
      10 18.8208
      10 18.8208
27/11/2025 08:43:06.594 632   18.9592
      632 18.9592
      632 18.9592
27/11/2025 08:35:30.876 700   18.8388
      700 18.8388
      700 18.8388
27/11/2025 08:34:45.440 65   18.9692
      65 18.9692
      65 18.9692
27/11/2025 08:34:12.725 110   18.9732
      110 18.9732
      110 18.9732
27/11/2025 08:32:51.177 105   18.9592
      105 18.9592
      105 18.9592
27/11/2025 08:32:21.038 100   18.9662
      100 18.9662
      100 18.9662
27/11/2025 08:32:00.755 400   18.9632
      400 18.9632
      400 18.9632
27/11/2025 08:31:10.409 170   18.9572
      170 18.9572
      170 18.9572
27/11/2025 08:30:07.553 265   18.97
      265 18.97
      265 18.97
27/11/2025 08:29:51.246 200   18.9712
      200 18.9712
      200 18.9712
27/11/2025 08:27:56.570 1   18.9742
      1 18.9742
      1 18.9742
27/11/2025 08:27:55.496 52   18.9742
      52 18.9742
      52 18.9742
27/11/2025 08:27:53.295 150   18.9722
      150 18.9722
      150 18.9722
27/11/2025 08:22:45.850 150   18.9552
      150 18.9552
      150 18.9552
27/11/2025 08:20:56.580 100   18.9542
      100 18.9542
      100 18.9542
27/11/2025 08:11:50.419 79   18.9332
      79 18.9332
      79 18.9332
27/11/2025 08:10:01.041 250   18.9252
      250 18.9252
      250 18.9252
27/11/2025 08:09:46.713 1 050   18.9222
      1 050 18.9222
      1 050 18.9222
27/11/2025 08:05:19.899 57   18.9212
      57 18.9212
      57 18.9212
27/11/2025 08:03:14.681 500   18.9032
      500 18.9032
      500 18.9032
27/11/2025 08:01:44.036 50   18.9132
      50 18.9132
      50 18.9132
27/11/2025 08:01:22.015 1 050   18.9112
      1 050 18.9112
      1 050 18.9112
27/11/2025 08:01:18.980 264   18.9112
      264 18.9112
      264 18.9112
27/11/2025 08:00:15.830 2   18.9202
      2 18.9202
      2 18.9202
27/11/2025 07:56:52.652 179   18.9262
      179 18.9262
      179 18.9262
27/11/2025 07:55:10.339 100   18.9172
      100 18.9172
      100 18.9172
27/11/2025 07:51:04.855 16 900   18.92
      16 900 18.92
      6 950 18.92
      6 000 18.92
      3 950 18.92
27/11/2025 07:50:49.054 600   18.9282
      600 18.9282
      600 18.9282
27/11/2025 07:45:56.483 2 800   18.92
      2 800 18.92
      2 800 18.92
27/11/2025 07:45:39.690 1 400   18.92
      1 400 18.92
      1 400 18.92
27/11/2025 07:45:27.111 5 600   18.92
      3 750 18.92
      1 850 18.92
      5 600 18.92
27/11/2025 07:45:18.565 1 400   18.92
      1 400 18.92
      1 400 18.92
27/11/2025 07:45:06.709 2 800   18.92
      2 800 18.92
      2 800 18.92
27/11/2025 07:45:00.851 1 000   18.92
      1 000 18.92
      1 000 18.92
27/11/2025 07:44:37.540 1 050   18.9152
      1 050 18.9152
      1 050 18.9152
27/11/2025 07:43:04.631 1 050   18.9092
      1 050 18.9092
      1 050 18.9092
27/11/2025 07:42:51.702 1 000   18.91
      1 000 18.91
      1 000 18.91
27/11/2025 07:42:45.234 1 000   18.91
      1 000 18.91
      1 000 18.91
27/11/2025 07:36:03.658 5   18.9022
      5 18.9022
      5 18.9022
27/11/2025 07:35:22.401 591   18.9172
      25 18.9172
      591 18.9172
      105 18.9172
      53 18.9172
      396 18.9172
      3 18.9172
      9 18.9172
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