WisdomTree Bitcoin

280

216

17.1059

Date Time Volume Order Volume Price
21/11/2025 11:32:12.297 500   17.1059
      500 17.1059
      500 17.1059
21/11/2025 11:30:30.850 1   17.0409
      1 17.0409
      1 17.0409
21/11/2025 11:30:29.935 22   17.0409
      22 17.0409
      22 17.0409
21/11/2025 11:29:16.475 1   17.0229
      1 17.0229
      1 17.0229
21/11/2025 11:28:13.027 30   17.0529
      30 17.0529
      30 17.0529
21/11/2025 11:27:23.036 168   17.05
      168 17.05
      168 17.05
21/11/2025 11:26:44.416 50   17.10
      50 17.10
      50 17.10
21/11/2025 11:26:28.651 50   17.1149
      50 17.1149
      50 17.1149
21/11/2025 11:24:33.330 294   17.0439
      294 17.0439
      294 17.0439
21/11/2025 11:24:07.092 1   17.0419
      1 17.0419
      1 17.0419
21/11/2025 11:24:05.996 5   17.0419
      5 17.0419
      5 17.0419
21/11/2025 11:23:38.244 29   16.9989
      29 16.9989
      29 16.9989
21/11/2025 11:18:57.250 1   16.9899
      1 16.9899
      1 16.9899
21/11/2025 11:18:56.393 2   16.9879
      2 16.9879
      2 16.9879
21/11/2025 11:16:42.225 288   16.9959
      288 16.9959
      288 16.9959
21/11/2025 11:15:33.526 2 000   17.0339
      2 000 17.0339
      2 000 17.0339
21/11/2025 11:14:46.759 5   17.0329
      5 17.0329
      5 17.0329
21/11/2025 11:14:40.361 400   17.0151
      400 17.0151
      400 17.0151
21/11/2025 11:14:36.499 2 100   17.0151
      2 100 17.0151
      2 100 17.0151
21/11/2025 11:13:37.181 60   17.0319
      60 17.0319
      60 17.0319
21/11/2025 11:13:25.999 500   17.0449
      500 17.0449
      500 17.0449
21/11/2025 11:13:09.989 1   17.0599
      1 17.0599
      1 17.0599
21/11/2025 11:13:09.189 58   17.0499
      58 17.0499
      58 17.0499
21/11/2025 11:12:37.883 600   17.10
      600 17.10
      600 17.10
21/11/2025 11:11:24.485 1 000   17.0651
      1 000 17.0651
      1 000 17.0651
21/11/2025 11:10:29.092 772   17.0371
      772 17.0371
      772 17.0371
21/11/2025 11:10:12.444 12   17.0589
      12 17.0589
      12 17.0589
21/11/2025 11:07:46.297 750   16.9798
      750 16.9798
      750 16.9798
21/11/2025 11:06:53.835 293   17.0099
      293 17.0099
      293 17.0099
21/11/2025 11:06:17.497 10   17.0039
      10 17.0039
      10 17.0039
21/11/2025 11:05:43.329 30   17.0459
      30 17.0459
      30 17.0459
21/11/2025 11:05:05.984 30   16.9761
      12 16.9761
      18 16.9761
      30 16.9761
21/11/2025 11:03:08.941 200   16.9761
      100 16.9761
      100 16.9761
      200 16.9761
21/11/2025 11:03:08.690 3 156   17.00
      1 000 17.00
      200 17.00
      3 156 17.00
      600 17.00
      60 17.00
      100 17.00
      15 17.00
      100 17.00
      150 17.00
      2 17.00
      170 17.00
      100 17.00
      15 17.00
      117 17.00
      100 17.00
      30 17.00
      47 17.00
      236 17.00
      30 17.00
      29 17.00
      55 17.00
21/11/2025 11:03:07.452 35   17.01
      35 17.01
      35 17.01
21/11/2025 11:02:43.032 106   17.02
      6 17.02
      106 17.02
      100 17.02
21/11/2025 11:02:34.212 1   17.0339
      1 17.0339
      1 17.0339
21/11/2025 11:02:33.380 5   17.0359
      5 17.0359
      5 17.0359
21/11/2025 11:00:47.930 4   17.0229
      4 17.0229
      4 17.0229
21/11/2025 11:00:15.737 25   17.0359
      25 17.0359
      25 17.0359
21/11/2025 10:58:58.679 1   17.0789
      1 17.0789
      1 17.0789
21/11/2025 10:58:57.927 5   17.0879
      5 17.0879
      5 17.0879
21/11/2025 10:56:57.917 150   17.0899
      150 17.0899
      150 17.0899
21/11/2025 10:55:43.314 146   17.0419
      146 17.0419
      146 17.0419
21/11/2025 10:54:33.832 35   17.044
      35 17.044
      35 17.044
21/11/2025 10:54:15.682 600   17.0439
      600 17.0439
      600 17.0439
21/11/2025 10:53:33.091 205   17.0481
      205 17.0481
      205 17.0481
21/11/2025 10:52:24.470 65   17.07
      65 17.07
      65 17.07
21/11/2025 10:51:56.608 60   17.0721
      60 17.0721
      60 17.0721
21/11/2025 10:51:53.937 11   17.1069
      11 17.1069
      11 17.1069
21/11/2025 10:49:31.531 9   17.09
      9 17.09
      9 17.09
21/11/2025 10:46:26.163 30   17.1259
      30 17.1259
      30 17.1259
21/11/2025 10:46:19.732 29   17.1259
      29 17.1259
      29 17.1259
21/11/2025 10:42:53.924 34   17.0961
      34 17.0961
      34 17.0961
21/11/2025 10:41:56.265 5   17.10
      5 17.10
      5 17.10
21/11/2025 10:41:43.571 1 500   17.1199
      1 500 17.1199
      1 500 17.1199
21/11/2025 10:41:11.413 100   17.1329
      100 17.1329
      100 17.1329
21/11/2025 10:40:59.333 88   17.1349
      88 17.1349
      88 17.1349
21/11/2025 10:40:53.651 1 250   17.1211
      1 250 17.1211
      1 250 17.1211
21/11/2025 10:39:19.370 9   17.1519
      9 17.1519
      9 17.1519
21/11/2025 10:38:56.980 1   17.1569
      1 17.1569
      1 17.1569
21/11/2025 10:38:56.107 1   17.1579
      1 17.1579
      1 17.1579
21/11/2025 10:38:45.746 2   17.15
      2 17.15
      2 17.15
21/11/2025 10:36:21.500 5   17.1599
      5 17.1599
      5 17.1599
21/11/2025 10:35:21.780 58   17.1829
      58 17.1829
      58 17.1829
21/11/2025 10:34:54.045 1 700   17.1631
      1 700 17.1631
      1 700 17.1631
21/11/2025 10:33:13.643 60   17.1689
      60 17.1689
      60 17.1689
21/11/2025 10:30:56.823 65   17.20
      30 17.20
      65 17.20
      35 17.20
21/11/2025 10:29:36.684 1   17.2149
      1 17.2149
      1 17.2149
21/11/2025 10:29:35.723 8   17.2199
      8 17.2199
      8 17.2199
21/11/2025 10:29:31.586 200   17.2011
      171 17.2011
      29 17.2011
      200 17.2011
21/11/2025 10:26:48.148 1 159   17.2419
      1 159 17.2419
      1 159 17.2419
21/11/2025 10:26:38.464 7   17.24
      7 17.24
      7 17.24
21/11/2025 10:26:30.600 57   17.25
      57 17.25
      57 17.25
21/11/2025 10:25:28.285 50   17.2749
      50 17.2749
      50 17.2749
21/11/2025 10:24:58.019 52   17.27
      52 17.27
      52 17.27
21/11/2025 10:23:49.798 190   17.2849
      190 17.2849
      190 17.2849
21/11/2025 10:23:01.794 1   17.2919
      1 17.2919
      1 17.2919
21/11/2025 10:20:52.667 158   17.30
      100 17.30
      158 17.30
      58 17.30
21/11/2025 10:20:44.677 100   17.32
      100 17.32
      100 17.32
21/11/2025 10:17:58.650 11   17.3459
      11 17.3459
      11 17.3459
21/11/2025 10:16:43.955 46   17.35
      46 17.35
      46 17.35
21/11/2025 10:15:29.612 50   17.3371
      50 17.3371
      50 17.3371
21/11/2025 10:14:28.916 40   17.3619
      40 17.3619
      40 17.3619
21/11/2025 10:13:42.299 50   17.3619
      50 17.3619
      50 17.3619
21/11/2025 10:13:00.890 20   17.3589
      20 17.3589
      20 17.3589
21/11/2025 10:08:50.539 2   17.3479
      2 17.3479
      2 17.3479
21/11/2025 10:07:53.061 1 980   17.3469
      1 980 17.3469
      1 980 17.3469
21/11/2025 10:06:39.073 300   17.3649
      300 17.3649
      300 17.3649
21/11/2025 10:05:48.651 180   17.3749
      180 17.3749
      180 17.3749
21/11/2025 10:03:42.754 25   17.3601
      25 17.3601
      25 17.3601
21/11/2025 10:02:45.580 1   17.3679
      1 17.3679
      1 17.3679
21/11/2025 10:02:44.686 2   17.3679
      2 17.3679
      2 17.3679
21/11/2025 10:02:05.539 4   17.3749
      4 17.3749
      4 17.3749
21/11/2025 10:01:58.132 30   17.3726
      30 17.3726
      30 17.3726
21/11/2025 09:59:54.271 150   17.32
      150 17.32
      150 17.32
21/11/2025 09:58:59.962 9   17.3489
      9 17.3489
      9 17.3489
21/11/2025 09:58:28.210 46   17.34
      46 17.34
      46 17.34
21/11/2025 09:56:59.314 1   17.3699
      1 17.3699
      1 17.3699
21/11/2025 09:56:58.385 149   17.3619
      149 17.3619
      149 17.3619
21/11/2025 09:55:24.324 30   17.3359
      30 17.3359
      30 17.3359
21/11/2025 09:55:22.323 6   17.3171
      6 17.3171
      6 17.3171
21/11/2025 09:54:40.548 17   17.3239
      17 17.3239
      17 17.3239
21/11/2025 09:54:12.529 3   17.3291
      3 17.3291
      3 17.3291
21/11/2025 09:54:02.491 115   17.3598
      115 17.3598
      115 17.3598
21/11/2025 09:52:49.758 100   17.3051
      100 17.3051
      100 17.3051
21/11/2025 09:52:27.444 25   17.3131
      25 17.3131
      25 17.3131
21/11/2025 09:51:40.705 11   17.3479
      11 17.3479
      11 17.3479
21/11/2025 09:51:25.409 4   17.3409
      4 17.3409
      4 17.3409
21/11/2025 09:50:48.616 100   17.33
      100 17.33
      100 17.33
21/11/2025 09:48:49.692 2   17.3629
      2 17.3629
      2 17.3629
21/11/2025 09:48:05.985 128   17.37
      128 17.37
      128 17.37
21/11/2025 09:47:56.515 25   17.3709
      25 17.3709
      25 17.3709
21/11/2025 09:47:32.301 40   17.3649
      40 17.3649
      40 17.3649
21/11/2025 09:46:04.025 290   17.3389
      290 17.3389
      290 17.3389
21/11/2025 09:43:54.640 62   17.3109
      62 17.3109
      62 17.3109
21/11/2025 09:43:30.255 1   17.3399
      1 17.3399
      1 17.3399
21/11/2025 09:43:29.373 115   17.3399
      115 17.3399
      115 17.3399
21/11/2025 09:41:38.760 500   17.3759
      500 17.3759
      500 17.3759
21/11/2025 09:40:41.445 60   17.3551
      60 17.3551
      60 17.3551
21/11/2025 09:40:10.736 29   17.39
      29 17.39
      29 17.39
21/11/2025 09:39:39.320 548   17.3989
      548 17.3989
      548 17.3989
21/11/2025 09:38:29.116 100   17.3831
      100 17.3831
      100 17.3831
21/11/2025 09:37:24.624 100   17.3581
      100 17.3581
      100 17.3581
21/11/2025 09:37:14.634 50   17.3789
      50 17.3789
      50 17.3789
21/11/2025 09:36:35.242 50   17.3711
      50 17.3711
      50 17.3711
21/11/2025 09:34:18.493 1   17.42
      1 17.42
      1 17.42
21/11/2025 09:33:03.720 50   17.4809
      50 17.4809
      50 17.4809
21/11/2025 09:31:12.346 50   17.473
      50 17.473
      50 17.473
21/11/2025 09:30:54.919 50   17.4499
      50 17.4499
      50 17.4499
21/11/2025 09:30:28.395 20   17.4459
      20 17.4459
      20 17.4459
21/11/2025 09:30:06.846 1   17.4639
      1 17.4639
      1 17.4639
21/11/2025 09:29:13.376 30   17.4369
      30 17.4369
      30 17.4369
21/11/2025 09:28:21.691 100   17.4589
      100 17.4589
      100 17.4589
21/11/2025 09:28:18.569 1   17.4699
      1 17.4699
      1 17.4699
21/11/2025 09:28:17.550 5   17.4529
      5 17.4529
      5 17.4529
21/11/2025 09:25:47.422 6   17.4659
      6 17.4659
      6 17.4659
21/11/2025 09:25:04.630 11   17.4859
      11 17.4859
      11 17.4859
21/11/2025 09:24:52.927 3   17.4899
      3 17.4899
      3 17.4899
21/11/2025 09:23:32.485 12   17.4959
      12 17.4959
      12 17.4959
21/11/2025 09:23:01.047 115   17.4969
      115 17.4969
      115 17.4969
21/11/2025 09:21:29.035 36   17.4869
      36 17.4869
      36 17.4869
21/11/2025 09:21:26.203 40   17.4511
      40 17.4511
      40 17.4511
21/11/2025 09:20:59.922 148   17.5119
      148 17.5119
      148 17.5119
21/11/2025 09:20:02.163 4   17.4719
      4 17.4719
      4 17.4719
21/11/2025 09:19:18.417 60   17.4979
      60 17.4979
      60 17.4979
21/11/2025 09:17:44.802 100   17.51
      100 17.51
      100 17.51
21/11/2025 09:17:17.033 40   17.488
      40 17.488
      40 17.488
21/11/2025 09:16:52.514 1   17.4999
      1 17.4999
      1 17.4999
21/11/2025 09:16:51.433 11   17.4999
      11 17.4999
      11 17.4999
21/11/2025 09:15:34.325 900   17.4871
      900 17.4871
      900 17.4871
21/11/2025 09:15:17.712 60   17.4989
      60 17.4989
      60 17.4989
21/11/2025 09:14:03.724 30   17.5259
      30 17.5259
      30 17.5259
21/11/2025 09:13:27.071 80   17.51
      80 17.51
      80 17.51
21/11/2025 09:12:39.557 10   17.50
      10 17.50
      10 17.50
21/11/2025 09:12:27.486 60   17.5319
      60 17.5319
      60 17.5319
21/11/2025 09:11:22.537 40   17.4511
      40 17.4511
      40 17.4511
21/11/2025 09:10:54.052 200   17.4191
      200 17.4191
      200 17.4191
21/11/2025 09:10:39.743 1   17.4379
      1 17.4379
      1 17.4379
21/11/2025 09:10:38.669 14   17.4379
      14 17.4379
      14 17.4379
21/11/2025 09:10:33.746 100   17.4409
      100 17.4409
      100 17.4409
21/11/2025 09:10:16.529 100   17.4379
      100 17.4379
      100 17.4379
21/11/2025 09:10:08.942 260   17.4499
      260 17.4499
      260 17.4499
21/11/2025 09:09:51.606 20   17.4479
      20 17.4479
      20 17.4479
21/11/2025 09:09:42.891 5   17.4489
      5 17.4489
      5 17.4489
21/11/2025 09:09:34.586 3   17.4579
      3 17.4579
      3 17.4579
21/11/2025 09:09:33.624 8   17.4693
      8 17.4693
      8 17.4693
21/11/2025 09:09:33.540 504   17.40
      400 17.40
      4 17.40
      58 17.40
      30 17.40
      35 17.40
      28 17.40
      6 17.40
      4 17.40
      16 17.40
      5 17.40
      100 17.40
      290 17.40
      5 17.40
      22 17.40
      5 17.40
21/11/2025 08:56:01.997 13   17.46
      13 17.46
      13 17.46
21/11/2025 08:56:01.952 151   17.4889
      151 17.4889
      150 17.4889
      1 17.4889
21/11/2025 08:53:18.569 152   17.3263
      2 17.3263
      2 17.3263
      150 17.3263
      150 17.3263
21/11/2025 08:49:09.448 60   17.4627
      60 17.4627
      60 17.4627
21/11/2025 08:47:27.214 2   17.4482
      2 17.4482
      2 17.4482
21/11/2025 08:43:01.235 100   17.4682
      100 17.4682
      100 17.4682
21/11/2025 08:41:27.569 1   17.4704
      1 17.4704
      1 17.4704
21/11/2025 08:41:26.642 8   17.4704
      8 17.4704
      8 17.4704
21/11/2025 08:40:26.336 11   17.4684
      11 17.4684
      11 17.4684
21/11/2025 08:39:17.247 1   17.4564
      1 17.4564
      1 17.4564
21/11/2025 08:39:16.353 5   17.4527
      5 17.4527
      5 17.4527
21/11/2025 08:39:13.882 1   17.4502
      1 17.4502
      1 17.4502
21/11/2025 08:39:12.905 2   17.4432
      2 17.4432
      2 17.4432
21/11/2025 08:38:27.799 70   17.4477
      70 17.4477
      70 17.4477
21/11/2025 08:37:51.911 1   17.4664
      1 17.4664
      1 17.4664
21/11/2025 08:37:39.899 50   17.4502
      50 17.4502
      50 17.4502
21/11/2025 08:37:10.818 50   17.3794
      50 17.3794
      50 17.3794
21/11/2025 08:36:22.469 200   17.1785
      200 17.1785
      200 17.1785
21/11/2025 08:34:37.643 150   17.012
      150 17.012
      150 17.012
21/11/2025 08:34:35.352 100   17.012
      60 17.012
      40 17.012
      100 17.012
21/11/2025 08:34:35.257 118   17.15
      118 17.15
      118 17.15
21/11/2025 08:34:35.147 50   17.17
      50 17.17
      50 17.17
21/11/2025 08:34:35.029 411   17.20
      120 17.20
      291 17.20
      411 17.20
21/11/2025 08:34:34.979 76   17.215
      76 17.215
      76 17.215
21/11/2025 08:34:32.855 2 000   17.35
      2 000 17.35
      2 000 17.35
21/11/2025 08:34:23.791 142   17.2239
      40 17.2239
      55 17.2239
      102 17.2239
      30 17.2239
      57 17.2239
21/11/2025 08:33:32.558 567   17.4984
      567 17.4984
      50 17.4984
      25 17.4984
      60 17.4984
      150 17.4984
      17 17.4984
      155 17.4984
      20 17.4984
      80 17.4984
      10 17.4984
21/11/2025 08:33:30.164 500   17.5184
      500 17.5184
      500 17.5184
21/11/2025 08:33:28.384 3   17.542
      3 17.542
      3 17.542
21/11/2025 08:32:47.580 60   17.6982
      60 17.6982
      60 17.6982
21/11/2025 08:21:02.114 30   17.7358
      30 17.7358
      30 17.7358
21/11/2025 08:20:14.554 12   17.7828
      12 17.7828
      12 17.7828
21/11/2025 08:18:13.821 28   17.7814
      28 17.7814
      28 17.7814
21/11/2025 08:12:28.738 60   17.7948
      60 17.7948
      60 17.7948
21/11/2025 08:12:21.737 25   17.5956
      25 17.5956
      20 17.5956
      5 17.5956
21/11/2025 08:10:07.046 56   17.7904
      56 17.7904
      56 17.7904
21/11/2025 08:09:33.923 1   17.787
      1 17.787
      1 17.787
21/11/2025 08:08:37.670 300   17.60
      100 17.60
      300 17.60
      200 17.60
21/11/2025 08:08:37.614 150   17.75
      150 17.75
      150 17.75
21/11/2025 08:08:37.515 8   17.60
      8 17.60
      3 17.60
      5 17.60
21/11/2025 08:08:36.387 30   17.7942
      30 17.7942
      30 17.7942
21/11/2025 08:03:11.599 397   17.7978
      175 17.7978
      150 17.7978
      70 17.7978
      397 17.7978
      2 17.7978
21/11/2025 08:02:06.243 85   17.8256
      85 17.8256
      85 17.8256
21/11/2025 07:57:58.642 5   17.8162
      5 17.8162
      5 17.8162
21/11/2025 07:57:12.837 70   17.8224
      70 17.8224
      70 17.8224
21/11/2025 07:45:17.590 188   17.8342
      188 17.8342
      188 17.8342
21/11/2025 07:41:37.673 14   17.8139
      14 17.8139
      14 17.8139
21/11/2025 07:38:35.132 163   17.8129
      13 17.8129
      163 17.8129
      50 17.8129
      100 17.8129
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