CoinShares Digital Securities OPEN END 21 Bitcoin

49

45

52.105

Date Time Volume Order Volume Price
14/08/2026 21:10:03.722 33   52.105
      33 52.105
      33 52.105
14/08/2026 21:07:54.925 200   52.555
      200 52.555
      200 52.555
14/08/2026 18:55:42.856 70   52.215
      70 52.215
      70 52.215
14/08/2026 18:20:52.479 6   52.585
      6 52.585
      6 52.585
14/08/2026 17:59:59.984 5   52.515
      5 52.515
      5 52.515
14/08/2026 17:48:28.372 64   52.105
      64 52.105
      64 52.105
14/08/2026 17:36:05.016 10   52.455
      10 52.455
      10 52.455
14/08/2026 17:29:20.694 560   52.16
      560 52.16
      560 52.16
14/08/2026 17:29:01.340 39   52.13
      39 52.13
      39 52.13
14/08/2026 16:54:20.148 120   52.055
      120 52.055
      120 52.055
14/08/2026 16:35:59.751 5   52.10
      5 52.10
      5 52.10
14/08/2026 16:35:29.501 380   52.10
      380 52.10
      380 52.10
14/08/2026 15:56:45.342 144   52.025
      144 52.025
      144 52.025
14/08/2026 15:51:01.715 122   52.00
      3 52.00
      77 52.00
      122 52.00
      22 52.00
      10 52.00
      10 52.00
14/08/2026 15:42:12.165 95   52.06
      95 52.06
      95 52.06
14/08/2026 15:15:27.741 28   52.13
      28 52.13
      28 52.13
14/08/2026 15:13:03.517 10   52.13
      10 52.13
      10 52.13
14/08/2026 15:08:51.214 5   52.125
      5 52.125
      5 52.125
14/08/2026 14:57:53.478 100   52.19
      100 52.19
      100 52.19
14/08/2026 14:55:20.347 300   52.205
      300 52.205
      300 52.205
14/08/2026 14:17:25.035 15   52.27
      15 52.27
      15 52.27
14/08/2026 13:54:23.849 10   52.29
      10 52.29
      10 52.29
14/08/2026 13:53:41.010 180   52.305
      180 52.305
      180 52.305
14/08/2026 13:17:15.276 1   52.31
      1 52.31
      1 52.31
14/08/2026 13:15:03.324 5   52.30
      5 52.30
      5 52.30
14/08/2026 12:01:08.356 76   52.24
      76 52.24
      76 52.24
14/08/2026 12:00:24.104 10   52.265
      10 52.265
      10 52.265
14/08/2026 11:57:26.420 134   52.265
      134 52.265
      134 52.265
14/08/2026 11:50:59.745 72   52.285
      72 52.285
      72 52.285
14/08/2026 11:41:01.052 480   52.245
      480 52.245
      480 52.245
14/08/2026 11:38:35.031 640   52.265
      640 52.265
      640 52.265
14/08/2026 11:28:32.964 28   52.30
      28 52.30
      28 52.30
14/08/2026 11:18:25.771 50   52.35
      50 52.35
      50 52.35
14/08/2026 10:53:19.461 38   52.355
      38 52.355
      38 52.355
14/08/2026 10:10:31.637 700   52.395
      700 52.395
      700 52.395
14/08/2026 09:58:28.043 30   52.40
      30 52.40
      30 52.40
14/08/2026 09:33:21.290 42   52.475
      42 52.475
      42 52.475
14/08/2026 09:33:21.239 134   52.50
      95 52.50
      134 52.50
      39 52.50
14/08/2026 09:28:03.963 9   52.58
      9 52.58
      9 52.58
14/08/2026 09:07:17.339 43   52.555
      43 52.555
      43 52.555
14/08/2026 09:05:29.328 11   52.53
      11 52.53
      11 52.53
14/08/2026 09:05:25.776 60   52.505
      60 52.505
      60 52.505
14/08/2026 09:05:05.190 247   52.615
      247 52.615
      247 52.615
14/08/2026 08:43:07.090 19   52.945
      19 52.945
      19 52.945
14/08/2026 08:12:00.385 2   53.015
      2 53.015
      2 53.015
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