WisdomTree Physical Bitcoin

171

165

16.939

Date Time Volume Order Volume Price
18/09/2026 21:55:53.443 118   16.939
      118 16.939
      118 16.939
18/09/2026 21:51:57.782 70   16.939
      70 16.939
      70 16.939
18/09/2026 21:29:45.318 1   16.952
      1 16.952
      1 16.952
18/09/2026 21:29:44.331 5   16.952
      5 16.952
      5 16.952
18/09/2026 21:14:17.648 19   16.94
      19 16.94
      19 16.94
18/09/2026 20:58:42.138 110   16.795
      110 16.795
      110 16.795
18/09/2026 20:49:41.812 111   16.806
      111 16.806
      111 16.806
18/09/2026 20:44:01.271 40   16.905
      40 16.905
      40 16.905
18/09/2026 20:24:03.419 110   16.89
      110 16.89
      110 16.89
18/09/2026 20:23:43.999 90   16.891
      90 16.891
      90 16.891
18/09/2026 20:17:55.812 90   16.879
      90 16.879
      90 16.879
18/09/2026 20:15:03.505 5   16.882
      5 16.882
      5 16.882
18/09/2026 20:14:35.483 29   16.872
      29 16.872
      29 16.872
18/09/2026 20:01:59.835 14   16.796
      14 16.796
      14 16.796
18/09/2026 19:31:22.754 20   16.74
      20 16.74
      20 16.74
18/09/2026 19:26:00.288 744   16.859
      744 16.859
      744 16.859
18/09/2026 19:12:37.729 11   16.865
      11 16.865
      11 16.865
18/09/2026 19:05:10.535 6   16.781
      6 16.781
      6 16.781
18/09/2026 19:03:18.506 22   16.791
      22 16.791
      22 16.791
18/09/2026 19:01:04.123 59   16.89
      59 16.89
      59 16.89
18/09/2026 18:59:21.909 30   16.892
      30 16.892
      30 16.892
18/09/2026 18:58:26.649 900   16.899
      900 16.899
      900 16.899
18/09/2026 18:55:56.814 23   16.791
      23 16.791
      23 16.791
18/09/2026 18:53:56.971 150   16.892
      150 16.892
      150 16.892
18/09/2026 18:48:44.206 74   16.896
      74 16.896
      74 16.896
18/09/2026 18:29:31.378 593   16.899
      593 16.899
      70 16.899
      523 16.899
18/09/2026 18:26:10.008 2   16.899
      2 16.899
      2 16.899
18/09/2026 18:23:12.177 24   16.899
      24 16.899
      24 16.899
18/09/2026 18:22:04.422 1   16.899
      1 16.899
      1 16.899
18/09/2026 18:14:55.994 90   16.784
      90 16.784
      90 16.784
18/09/2026 18:12:29.941 70   16.882
      65 16.882
      5 16.882
      70 16.882
18/09/2026 18:06:06.679 10   16.776
      10 16.776
      10 16.776
18/09/2026 18:05:01.600 236   16.755
      236 16.755
      236 16.755
18/09/2026 18:04:04.134 1 400   16.755
      1 400 16.755
      1 400 16.755
18/09/2026 17:40:33.211 500   16.774
      500 16.774
      500 16.774
18/09/2026 17:36:45.711 235   16.878
      235 16.878
      235 16.878
18/09/2026 17:34:32.147 50   16.832
      50 16.832
      50 16.832
18/09/2026 17:25:48.212 150   16.871
      150 16.871
      150 16.871
18/09/2026 17:22:01.210 120   16.847
      120 16.847
      120 16.847
18/09/2026 17:16:15.774 80   16.86
      80 16.86
      80 16.86
18/09/2026 17:15:48.434 80   16.83
      80 16.83
      80 16.83
18/09/2026 17:15:05.156 150   16.839
      150 16.839
      150 16.839
18/09/2026 17:14:01.141 4   16.787
      4 16.787
      4 16.787
18/09/2026 16:59:39.108 830   16.859
      830 16.859
      830 16.859
18/09/2026 16:55:20.525 100   16.857
      100 16.857
      100 16.857
18/09/2026 16:47:05.035 59   16.843
      59 16.843
      59 16.843
18/09/2026 16:46:01.331 120   16.825
      120 16.825
      120 16.825
18/09/2026 16:45:41.958 20   16.817
      20 16.817
      20 16.817
18/09/2026 16:43:44.579 852   16.807
      852 16.807
      852 16.807
18/09/2026 16:41:56.789 295   16.822
      295 16.822
      295 16.822
18/09/2026 16:41:20.108 246   16.812
      246 16.812
      246 16.812
18/09/2026 16:41:01.866 3   16.809
      3 16.809
      3 16.809
18/09/2026 16:40:46.821 2   16.817
      2 16.817
      2 16.817
18/09/2026 16:38:30.032 36   16.789
      36 16.789
      36 16.789
18/09/2026 16:37:53.103 930   16.787
      930 16.787
      930 16.787
18/09/2026 16:37:29.315 32   16.797
      32 16.797
      32 16.797
18/09/2026 16:34:56.759 250   16.80
      250 16.80
      250 16.80
18/09/2026 16:32:26.147 38   16.762
      38 16.762
      38 16.762
18/09/2026 16:31:49.318 15   16.771
      15 16.771
      15 16.771
18/09/2026 16:27:46.822 64   16.80
      64 16.80
      64 16.80
18/09/2026 16:25:18.019 61   16.83
      61 16.83
      61 16.83
18/09/2026 16:23:52.659 11   16.874
      11 16.874
      11 16.874
18/09/2026 16:22:55.345 82   16.857
      82 16.857
      82 16.857
18/09/2026 16:22:35.928 26   16.85
      26 16.85
      26 16.85
18/09/2026 16:21:14.730 46   16.814
      46 16.814
      46 16.814
18/09/2026 16:20:34.935 2   16.825
      2 16.825
      2 16.825
18/09/2026 16:20:08.348 12   16.79
      12 16.79
      12 16.79
18/09/2026 16:19:05.177 982   16.80
      982 16.80
      982 16.80
18/09/2026 16:15:42.011 195   16.75
      195 16.75
      195 16.75
18/09/2026 16:09:29.970 11   16.685
      11 16.685
      11 16.685
18/09/2026 16:09:27.728 59   16.691
      59 16.691
      59 16.691
18/09/2026 16:07:15.665 64   16.752
      64 16.752
      64 16.752
18/09/2026 16:06:02.887 140   16.77
      140 16.77
      140 16.77
18/09/2026 16:03:29.160 10   16.695
      10 16.695
      10 16.695
18/09/2026 16:00:45.000 300   16.739
      300 16.739
      300 16.739
18/09/2026 15:55:02.481 2   16.694
      2 16.694
      2 16.694
18/09/2026 15:53:52.366 3   16.757
      3 16.757
      3 16.757
18/09/2026 15:53:47.263 120   16.74
      120 16.74
      120 16.74
18/09/2026 15:53:32.702 600   16.738
      600 16.738
      600 16.738
18/09/2026 15:51:53.557 2   16.788
      2 16.788
      2 16.788
18/09/2026 15:50:52.444 121   16.668
      121 16.668
      121 16.668
18/09/2026 15:47:58.088 210   16.665
      210 16.665
      210 16.665
18/09/2026 15:46:54.892 2   16.626
      2 16.626
      2 16.626
18/09/2026 15:44:06.982 365   16.513
      365 16.513
      61 16.513
      122 16.513
      182 16.513
18/09/2026 15:44:06.856 72   16.50
      72 16.50
      72 16.50
18/09/2026 15:44:03.849 150   16.499
      150 16.499
      150 16.499
18/09/2026 15:38:57.175 307   16.399
      307 16.399
      307 16.399
18/09/2026 15:16:51.542 307   16.259
      307 16.259
      307 16.259
18/09/2026 15:03:37.722 100   16.229
      100 16.229
      100 16.229
18/09/2026 14:53:00.096 1   16.263
      1 16.263
      1 16.263
18/09/2026 14:41:07.390 20   16.279
      20 16.279
      20 16.279
18/09/2026 14:32:17.941 325   16.263
      325 16.263
      325 16.263
18/09/2026 14:32:17.166 20   16.245
      20 16.245
      20 16.245
18/09/2026 14:29:41.029 110   16.263
      110 16.263
      110 16.263
18/09/2026 14:26:43.226 17   16.248
      17 16.248
      17 16.248
18/09/2026 14:25:20.261 33   16.249
      33 16.249
      33 16.249
18/09/2026 14:24:12.010 32   16.255
      32 16.255
      32 16.255
18/09/2026 14:21:39.696 12   16.246
      12 16.246
      12 16.246
18/09/2026 14:16:00.450 1 390   16.273
      1 390 16.273
      1 390 16.273
18/09/2026 14:04:18.431 9   16.257
      9 16.257
      9 16.257
18/09/2026 14:03:41.251 3 600   16.246
      3 600 16.246
      3 600 16.246
18/09/2026 14:00:08.730 10   16.251
      10 16.251
      10 16.251
18/09/2026 13:54:04.516 300   16.275
      300 16.275
      300 16.275
18/09/2026 13:48:13.481 4   16.247
      4 16.247
      4 16.247
18/09/2026 13:48:13.322 1 650   16.247
      1 650 16.247
      1 650 16.247
18/09/2026 13:48:12.655 5 250   16.247
      5 250 16.247
      5 250 16.247
18/09/2026 13:48:04.803 2 100   16.247
      2 100 16.247
      2 100 16.247
18/09/2026 13:45:19.788 30   16.261
      30 16.261
      30 16.261
18/09/2026 13:43:25.341 300   16.263
      300 16.263
      300 16.263
18/09/2026 13:33:24.281 100   16.263
      100 16.263
      100 16.263
18/09/2026 13:03:56.363 13   16.297
      13 16.297
      13 16.297
18/09/2026 12:44:26.109 70   16.261
      70 16.261
      70 16.261
18/09/2026 12:43:53.188 200   16.275
      175 16.275
      25 16.275
      200 16.275
18/09/2026 12:39:31.767 70   16.285
      70 16.285
      70 16.285
18/09/2026 12:37:11.268 138   16.281
      138 16.281
      138 16.281
18/09/2026 12:21:06.371 314   16.25
      314 16.25
      314 16.25
18/09/2026 12:12:02.736 300   16.247
      300 16.247
      300 16.247
18/09/2026 12:08:37.386 92   16.249
      92 16.249
      92 16.249
18/09/2026 12:03:08.349 310   16.259
      310 16.259
      310 16.259
18/09/2026 11:56:12.985 44   16.241
      44 16.241
      44 16.241
18/09/2026 11:54:47.073 4   16.244
      4 16.244
      4 16.244
18/09/2026 11:52:23.432 70   16.248
      70 16.248
      70 16.248
18/09/2026 11:45:20.210 100   16.229
      100 16.229
      100 16.229
18/09/2026 11:44:41.517 20   16.213
      20 16.213
      20 16.213
18/09/2026 11:34:04.669 214   16.235
      214 16.235
      214 16.235
18/09/2026 11:17:30.446 100   16.299
      100 16.299
      100 16.299
18/09/2026 11:16:16.712 50   16.295
      50 16.295
      50 16.295
18/09/2026 11:11:13.697 600   16.299
      600 16.299
      600 16.299
18/09/2026 11:08:53.362 214   16.323
      214 16.323
      214 16.323
18/09/2026 10:47:52.734 100   16.21
      100 16.21
      100 16.21
18/09/2026 10:45:56.676 390   16.209
      390 16.209
      390 16.209
18/09/2026 10:45:36.223 70   16.225
      70 16.225
      70 16.225
18/09/2026 10:39:55.564 300   16.207
      300 16.207
      300 16.207
18/09/2026 10:35:37.351 30   16.215
      30 16.215
      30 16.215
18/09/2026 10:29:11.068 125   16.21
      125 16.21
      125 16.21
18/09/2026 10:15:13.356 251   16.151
      251 16.151
      251 16.151
18/09/2026 10:14:07.167 3   16.177
      3 16.177
      3 16.177
18/09/2026 10:05:34.309 1   16.171
      1 16.171
      1 16.171
18/09/2026 10:04:59.570 1   16.185
      1 16.185
      1 16.185
18/09/2026 10:03:49.969 1   16.199
      1 16.199
      1 16.199
18/09/2026 10:03:49.025 36   16.199
      36 16.199
      36 16.199
18/09/2026 09:57:04.702 377   16.16
      377 16.16
      377 16.16
18/09/2026 09:53:51.960 18   16.169
      18 16.169
      18 16.169
18/09/2026 09:51:07.452 39   16.162
      39 16.162
      39 16.162
18/09/2026 09:50:08.551 2   16.165
      2 16.165
      2 16.165
18/09/2026 09:39:20.065 10   16.178
      10 16.178
      10 16.178
18/09/2026 09:29:18.504 65   16.19
      65 16.19
      65 16.19
18/09/2026 09:27:15.475 16   16.198
      16 16.198
      16 16.198
18/09/2026 09:25:31.641 43   16.188
      43 16.188
      43 16.188
18/09/2026 09:25:08.808 1   16.187
      1 16.187
      1 16.187
18/09/2026 09:22:22.045 18   16.193
      18 16.193
      18 16.193
18/09/2026 09:18:32.284 3   16.147
      3 16.147
      3 16.147
18/09/2026 09:18:15.772 1   16.151
      1 16.151
      1 16.151
18/09/2026 09:17:38.784 4   16.149
      4 16.149
      4 16.149
18/09/2026 09:14:45.413 2   16.147
      2 16.147
      2 16.147
18/09/2026 09:10:51.069 125   16.143
      125 16.143
      125 16.143
18/09/2026 09:05:04.328 16   16.194
      16 16.194
      16 16.194
18/09/2026 09:03:24.677 1   16.194
      1 16.194
      1 16.194
18/09/2026 08:52:53.872 1   16.153
      1 16.153
      1 16.153
18/09/2026 08:52:52.601 15   16.153
      15 16.153
      15 16.153
18/09/2026 08:39:02.847 60   16.17
      60 16.17
      60 16.17
18/09/2026 08:06:47.331 254   16.171
      254 16.171
      254 16.171
18/09/2026 08:02:45.789 5   16.172
      5 16.172
      5 16.172
18/09/2026 07:40:12.459 1 400   16.179
      5 16.179
      1 395 16.179
      1 400 16.179
18/09/2026 07:35:56.391 72   16.077
      72 16.077
      72 16.077
Copyright © 2026 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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM