CoinShares Digital Securities OPEN END 21 Bitcoin

185

164

90.3989

Date Time Volume Order Volume Price
21/11/2024 21:31:11.174 11   90.3989
      11 90.3989
      3 90.3989
      8 90.3989
21/11/2024 21:09:37.439 22   90.1265
      22 90.1265
      22 90.1265
21/11/2024 21:05:27.221 7   90.00
      7 90.00
      7 90.00
21/11/2024 20:53:11.898 27   90.9835
      27 90.9835
      27 90.9835
21/11/2024 20:52:26.503 10   90.9789
      10 90.9789
      10 90.9789
21/11/2024 20:46:41.723 10   91.2173
      10 91.2173
      10 91.2173
21/11/2024 20:43:46.928 200   91.4211
      200 91.4211
      200 91.4211
21/11/2024 20:41:52.001 12   91.3583
      12 91.3583
      12 91.3583
21/11/2024 20:39:03.191 10   91.4302
      10 91.4302
      10 91.4302
21/11/2024 20:33:26.609 33   91.4999
      33 91.4999
      33 91.4999
21/11/2024 20:32:11.624 266   91.50
      70 91.50
      266 91.50
      196 91.50
21/11/2024 20:31:54.458 234   91.1099
      34 91.1099
      234 91.1099
      200 91.1099
21/11/2024 20:30:11.761 2   91.4999
      2 91.4999
      2 91.4999
21/11/2024 20:29:31.755 6   91.1099
      6 91.1099
      6 91.1099
21/11/2024 20:23:47.521 112   90.4082
      112 90.4082
      112 90.4082
21/11/2024 20:22:20.125 150   90.5247
      150 90.5247
      150 90.5247
21/11/2024 20:07:30.937 35   90.023
      35 90.023
      35 90.023
21/11/2024 19:57:06.770 80   89.994
      80 89.994
      80 89.994
21/11/2024 19:56:45.929 1   91.1199
      1 91.1199
      1 91.1199
21/11/2024 19:51:37.162 6   91.107
      6 91.107
      6 91.107
21/11/2024 19:48:38.501 13   89.8627
      13 89.8627
      13 89.8627
21/11/2024 19:47:01.932 3   91.2031
      3 91.2031
      3 91.2031
21/11/2024 19:44:54.664 210   89.85
      210 89.85
      210 89.85
21/11/2024 19:26:54.099 190   89.9326
      190 89.9326
      190 89.9326
21/11/2024 19:26:11.448 200   89.9822
      200 89.9822
      200 89.9822
21/11/2024 19:00:13.613 200   91.0586
      200 91.0586
      200 91.0586
21/11/2024 18:40:15.192 18   89.2464
      18 89.2464
      18 89.2464
21/11/2024 18:35:23.125 20   90.7175
      20 90.7175
      20 90.7175
21/11/2024 18:35:03.171 200   90.7175
      200 90.7175
      200 90.7175
21/11/2024 18:16:30.502 80   90.6117
      70 90.6117
      80 90.6117
      10 90.6117
21/11/2024 18:14:31.518 20   90.00
      13 90.00
      7 90.00
      20 90.00
21/11/2024 17:56:49.622 157   89.0129
      157 89.0129
      157 89.0129
21/11/2024 17:56:49.433 200   89.0129
      200 89.0129
      200 89.0129
21/11/2024 17:56:46.965 200   89.0194
      200 89.0194
      200 89.0194
21/11/2024 17:56:21.760 200   89.3302
      200 89.3302
      200 89.3302
21/11/2024 17:44:20.184 20   89.90
      20 89.90
      20 89.90
21/11/2024 17:44:14.519 5   89.9521
      5 89.9521
      5 89.9521
21/11/2024 17:42:35.517 49   89.2184
      49 89.2184
      49 89.2184
21/11/2024 17:42:18.217 200   89.2184
      200 89.2184
      200 89.2184
21/11/2024 17:37:08.140 5   89.0813
      5 89.0813
      5 89.0813
21/11/2024 17:30:37.699 334   89.4848
      334 89.4848
      334 89.4848
21/11/2024 17:24:42.736 15   89.3799
      15 89.3799
      15 89.3799
21/11/2024 17:23:40.059 5   89.4599
      5 89.4599
      5 89.4599
21/11/2024 17:20:22.328 20   89.35
      20 89.35
      20 89.35
21/11/2024 17:12:04.002 46   88.6351
      46 88.6351
      46 88.6351
21/11/2024 17:00:12.881 594   88.95
      594 88.95
      594 88.95
21/11/2024 16:59:28.646 35   88.9798
      35 88.9798
      35 88.9798
21/11/2024 16:59:08.205 27   89.0947
      27 89.0947
      27 89.0947
21/11/2024 16:38:57.085 66   87.9101
      66 87.9101
      6 87.9101
      60 87.9101
21/11/2024 16:38:56.939 20   88.00
      20 88.00
      20 88.00
21/11/2024 16:38:15.822 200   88.0252
      200 88.0252
      200 88.0252
21/11/2024 16:34:21.622 100   88.33
      100 88.33
      100 88.33
21/11/2024 16:17:51.743 100   89.0348
      100 89.0348
      100 89.0348
21/11/2024 16:12:34.289 11   88.6498
      11 88.6498
      11 88.6498
21/11/2024 15:59:18.445 10   88.9408
      10 88.9408
      10 88.9408
21/11/2024 15:57:28.306 10   89.20
      10 89.20
      10 89.20
21/11/2024 15:55:46.867 10   89.09
      10 89.09
      10 89.09
21/11/2024 15:55:29.544 3   89.0702
      3 89.0702
      3 89.0702
21/11/2024 15:49:35.828 90   89.5501
      90 89.5501
      90 89.5501
21/11/2024 15:47:37.409 27   89.4649
      27 89.4649
      27 89.4649
21/11/2024 15:45:30.625 20   89.1065
      20 89.1065
      20 89.1065
21/11/2024 15:43:47.024 15   89.2052
      15 89.2052
      15 89.2052
21/11/2024 15:40:09.780 55   88.7546
      55 88.7546
      55 88.7546
21/11/2024 15:15:19.112 45   89.5397
      45 89.5397
      45 89.5397
21/11/2024 15:14:49.456 40   89.4151
      40 89.4151
      40 89.4151
21/11/2024 15:04:53.015 1   89.4198
      1 89.4198
      1 89.4198
21/11/2024 15:01:59.214 100   89.4798
      100 89.4798
      100 89.4798
21/11/2024 14:53:53.214 9   89.59
      9 89.59
      9 89.59
21/11/2024 14:48:57.034 40   89.5195
      40 89.5195
      40 89.5195
21/11/2024 14:46:23.348 15   89.5647
      15 89.5647
      15 89.5647
21/11/2024 14:39:52.293 166   89.4902
      166 89.4902
      166 89.4902
21/11/2024 14:35:12.307 25   89.5152
      25 89.5152
      25 89.5152
21/11/2024 14:34:25.578 48   89.4152
      48 89.4152
      48 89.4152
21/11/2024 14:32:59.799 4   89.4947
      4 89.4947
      4 89.4947
21/11/2024 14:29:17.246 10   89.2648
      10 89.2648
      10 89.2648
21/11/2024 14:22:07.604 162   89.5199
      162 89.5199
      162 89.5199
21/11/2024 14:21:50.659 50   89.3551
      50 89.3551
      50 89.3551
21/11/2024 14:19:08.324 60   89.5099
      60 89.5099
      60 89.5099
21/11/2024 14:19:01.735 300   89.5099
      300 89.5099
      300 89.5099
21/11/2024 14:18:52.731 300   89.5149
      300 89.5149
      300 89.5149
21/11/2024 14:14:07.154 20   89.4995
      20 89.4995
      20 89.4995
21/11/2024 14:12:25.066 66   89.5796
      66 89.5796
      66 89.5796
21/11/2024 14:11:38.313 11   89.5598
      11 89.5598
      11 89.5598
21/11/2024 13:45:42.542 162   89.8501
      162 89.8501
      162 89.8501
21/11/2024 13:43:35.473 250   89.9849
      250 89.9849
      250 89.9849
21/11/2024 13:39:26.606 68   89.8301
      68 89.8301
      68 89.8301
21/11/2024 13:39:03.721 40   89.8001
      40 89.8001
      40 89.8001
21/11/2024 13:32:52.496 245   89.9001
      245 89.9001
      245 89.9001
21/11/2024 13:23:54.847 30   90.1252
      30 90.1252
      30 90.1252
21/11/2024 13:21:08.557 3   89.8852
      3 89.8852
      3 89.8852
21/11/2024 13:15:44.054 22   89.9348
      22 89.9348
      22 89.9348
21/11/2024 13:03:42.284 4   90.1249
      4 90.1249
      4 90.1249
21/11/2024 13:00:12.594 2   90.1195
      2 90.1195
      2 90.1195
21/11/2024 12:52:16.673 5   90.0999
      5 90.0999
      5 90.0999
21/11/2024 12:37:00.255 13   89.8802
      13 89.8802
      13 89.8802
21/11/2024 12:35:45.997 6   90.0197
      6 90.0197
      6 90.0197
21/11/2024 12:30:23.678 155   89.9502
      155 89.9502
      155 89.9502
21/11/2024 12:21:52.619 7   90.2497
      7 90.2497
      7 90.2497
21/11/2024 12:21:22.306 10   90.1301
      10 90.1301
      10 90.1301
21/11/2024 12:16:31.605 110   90.2899
      110 90.2899
      110 90.2899
21/11/2024 12:13:29.158 100   90.0951
      100 90.0951
      100 90.0951
21/11/2024 12:09:14.979 18   90.2653
      18 90.2653
      18 90.2653
21/11/2024 12:08:58.488 6   90.2799
      6 90.2799
      6 90.2799
21/11/2024 12:04:46.298 4   89.9302
      4 89.9302
      4 89.9302
21/11/2024 12:03:19.851 20   89.8001
      20 89.8001
      20 89.8001
21/11/2024 12:02:30.227 619   90.00
      55 90.00
      619 90.00
      264 90.00
      100 90.00
      200 90.00
21/11/2024 12:02:30.169 6   89.99
      6 89.99
      6 89.99
21/11/2024 11:50:35.599 12   89.6305
      12 89.6305
      12 89.6305
21/11/2024 11:42:31.157 1   89.6449
      1 89.6449
      1 89.6449
21/11/2024 11:38:11.734 2   89.7949
      2 89.7949
      2 89.7949
21/11/2024 11:33:43.472 119   89.7999
      119 89.7999
      119 89.7999
21/11/2024 11:19:06.951 10   89.50
      10 89.50
      10 89.50
21/11/2024 11:11:22.996 95   89.5802
      95 89.5802
      95 89.5802
21/11/2024 11:10:25.993 285   89.65
      285 89.65
      285 89.65
21/11/2024 11:09:18.649 85   89.6501
      85 89.6501
      85 89.6501
21/11/2024 11:02:58.810 3   89.6401
      3 89.6401
      3 89.6401
21/11/2024 10:56:26.192 20   89.8295
      20 89.8295
      20 89.8295
21/11/2024 10:53:09.614 3   89.7849
      3 89.7849
      3 89.7849
21/11/2024 10:51:31.848 200   89.5902
      200 89.5902
      200 89.5902
21/11/2024 10:47:15.590 3   89.7049
      3 89.7049
      3 89.7049
21/11/2024 10:43:51.619 111   89.7899
      111 89.7899
      111 89.7899
21/11/2024 10:41:30.445 165   89.6249
      165 89.6249
      165 89.6249
21/11/2024 10:41:29.596 200   89.5402
      200 89.5402
      200 89.5402
21/11/2024 10:37:21.693 25   89.5995
      25 89.5995
      25 89.5995
21/11/2024 10:31:12.032 7   89.5102
      7 89.5102
      7 89.5102
21/11/2024 10:29:59.637 30   89.5851
      30 89.5851
      30 89.5851
21/11/2024 10:28:42.549 1   89.6345
      1 89.6345
      1 89.6345
21/11/2024 10:25:27.372 15   89.7196
      15 89.7196
      15 89.7196
21/11/2024 10:20:21.345 7   89.5152
      7 89.5152
      7 89.5152
21/11/2024 10:16:03.253 85   89.5001
      85 89.5001
      85 89.5001
21/11/2024 10:16:02.120 5   89.5799
      5 89.5799
      5 89.5799
21/11/2024 10:12:38.937 56   89.5747
      56 89.5747
      56 89.5747
21/11/2024 10:08:58.452 40   89.3502
      40 89.3502
      40 89.3502
21/11/2024 10:08:07.070 13   89.3702
      13 89.3702
      13 89.3702
21/11/2024 09:59:33.426 415   89.0601
      415 89.0601
      415 89.0601
21/11/2024 09:52:41.385 1 120   89.1199
      1 120 89.1199
      1 120 89.1199
21/11/2024 09:49:02.697 50   89.0197
      50 89.0197
      50 89.0197
21/11/2024 09:46:41.163 55   88.9602
      55 88.9602
      30 88.9602
      25 88.9602
21/11/2024 09:44:49.364 15   88.9399
      15 88.9399
      15 88.9399
21/11/2024 09:43:43.142 10   88.9595
      10 88.9595
      10 88.9595
21/11/2024 09:37:21.544 20   88.95
      20 88.95
      20 88.95
21/11/2024 09:32:31.058 495   88.9999
      495 88.9999
      495 88.9999
21/11/2024 09:30:04.510 50   88.9602
      50 88.9602
      50 88.9602
21/11/2024 09:26:45.504 55   88.9649
      55 88.9649
      55 88.9649
21/11/2024 09:24:16.112 30   89.0001
      30 89.0001
      30 89.0001
21/11/2024 09:23:44.778 67   89.0013
      67 89.0013
      67 89.0013
21/11/2024 09:23:44.063 4   89.0849
      4 89.0849
      4 89.0849
21/11/2024 09:22:42.990 2   89.0999
      2 89.0999
      2 89.0999
21/11/2024 09:17:00.991 23   89.0547
      23 89.0547
      23 89.0547
21/11/2024 09:15:55.221 4   89.0495
      4 89.0495
      4 89.0495
21/11/2024 09:14:13.714 50   89.03
      50 89.03
      50 89.03
21/11/2024 09:13:45.997 17   89.0349
      17 89.0349
      17 89.0349
21/11/2024 09:06:30.814 322   88.5601
      322 88.5601
      322 88.5601
21/11/2024 09:04:34.831 60   88.664
      60 88.664
      60 88.664
21/11/2024 09:04:05.315 215   88.664
      200 88.664
      15 88.664
      215 88.664
21/11/2024 08:43:34.727 1   89.4573
      1 89.4573
      1 89.4573
21/11/2024 08:30:53.856 115   88.9901
      20 88.9901
      3 88.9901
      92 88.9901
      115 88.9901
21/11/2024 08:25:41.050 150   89.0038
      150 89.0038
      150 89.0038
21/11/2024 08:25:34.223 10   89.6447
      10 89.6447
      10 89.6447
21/11/2024 08:24:28.770 10   89.6554
      10 89.6554
      10 89.6554
21/11/2024 08:10:56.279 103   89.438
      76 89.438
      103 89.438
      27 89.438
21/11/2024 08:09:51.573 120   89.3999
      100 89.3999
      20 89.3999
      120 89.3999
21/11/2024 08:07:30.859 20   89.30
      20 89.30
      20 89.30
21/11/2024 08:00:00.245 53   89.287
      9 89.287
      14 89.287
      30 89.287
      4 89.287
      10 89.287
      12 89.287
      27 89.287
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)

Trading hours
8AM ‘til 10PM