CoinShares Digital Securities OPEN END 21 Bitcoin

93

85

55.4618

Date Time Volume Order Volume Price
16/02/2026 19:16:17.527 18   55.4618
      18 55.4618
      18 55.4618
16/02/2026 17:41:14.442 100   54.79
      100 54.79
      100 54.79
16/02/2026 17:36:26.280 1   54.7882
      1 54.7882
      1 54.7882
16/02/2026 17:29:59.863 500   55.0649
      500 55.0649
      500 55.0649
16/02/2026 17:25:41.562 4   54.9749
      4 54.9749
      4 54.9749
16/02/2026 17:24:02.541 2   55.0248
      2 55.0248
      2 55.0248
16/02/2026 17:23:42.918 15   55.0198
      15 55.0198
      15 55.0198
16/02/2026 17:19:53.303 10   54.9342
      10 54.9342
      10 54.9342
16/02/2026 17:14:49.915 3   54.9501
      3 54.9501
      3 54.9501
16/02/2026 16:58:23.383 3   54.8595
      3 54.8595
      3 54.8595
16/02/2026 16:53:23.760 15   54.89
      15 54.89
      15 54.89
16/02/2026 16:49:34.252 100   54.80
      100 54.80
      100 54.80
16/02/2026 16:43:25.872 25   54.7599
      25 54.7599
      25 54.7599
16/02/2026 16:38:48.030 15   54.6851
      15 54.6851
      15 54.6851
16/02/2026 16:37:25.560 175   54.7251
      175 54.7251
      175 54.7251
16/02/2026 16:29:52.663 10   55.4599
      10 55.4599
      10 55.4599
16/02/2026 16:26:22.754 20   55.4351
      20 55.4351
      20 55.4351
16/02/2026 16:25:15.519 200   55.4899
      200 55.4899
      200 55.4899
16/02/2026 16:02:53.829 500   55.6645
      500 55.6645
      500 55.6645
16/02/2026 15:55:52.848 30   55.5249
      30 55.5249
      30 55.5249
16/02/2026 15:38:34.280 4   55.6999
      4 55.6999
      4 55.6999
16/02/2026 15:32:50.487 27   55.6249
      27 55.6249
      27 55.6249
16/02/2026 15:20:15.878 710   55.6299
      710 55.6299
      710 55.6299
16/02/2026 15:19:58.594 160   55.6299
      160 55.6299
      160 55.6299
16/02/2026 15:12:05.234 18   55.4949
      18 55.4949
      18 55.4949
16/02/2026 14:56:33.583 392   55.5049
      392 55.5049
      392 55.5049
16/02/2026 14:41:39.959 40   55.5562
      40 55.5562
      40 55.5562
16/02/2026 14:37:36.767 25   55.7298
      25 55.7298
      25 55.7298
16/02/2026 14:37:05.324 200   55.7299
      200 55.7299
      200 55.7299
16/02/2026 14:37:04.183 200   55.7299
      200 55.7299
      200 55.7299
16/02/2026 14:36:49.344 2   55.7549
      2 55.7549
      2 55.7549
16/02/2026 14:32:12.238 20   55.8751
      20 55.8751
      20 55.8751
16/02/2026 14:28:41.146 100   55.8006
      100 55.8006
      100 55.8006
16/02/2026 14:19:44.992 3   56.5596
      3 56.5596
      3 56.5596
16/02/2026 14:00:24.347 9   56.6419
      9 56.6419
      9 56.6419
16/02/2026 13:51:13.800 100   56.6599
      100 56.6599
      100 56.6599
16/02/2026 13:42:07.834 480   56.2963
      480 56.2963
      480 56.2963
16/02/2026 13:39:33.820 1 398   56.353
      1 398 56.353
      1 398 56.353
16/02/2026 13:27:00.247 106   56.3849
      106 56.3849
      106 56.3849
16/02/2026 13:26:38.609 100   56.4949
      100 56.4949
      100 56.4949
16/02/2026 13:10:30.901 275   56.0049
      275 56.0049
      275 56.0049
16/02/2026 13:08:04.218 25   55.9799
      25 55.9799
      25 55.9799
16/02/2026 12:46:02.835 170   55.6899
      170 55.6899
      170 55.6899
16/02/2026 12:29:46.949 5   55.7443
      5 55.7443
      5 55.7443
16/02/2026 12:22:18.536 52   55.51
      52 55.51
      52 55.51
16/02/2026 12:06:07.744 358   55.8649
      358 55.8649
      358 55.8649
16/02/2026 12:04:59.763 10   55.81
      10 55.81
      10 55.81
16/02/2026 12:02:14.280 300   55.7951
      300 55.7951
      300 55.7951
16/02/2026 11:45:01.957 863   55.8242
      863 55.8242
      863 55.8242
16/02/2026 11:43:31.075 1 000   55.8242
      1 000 55.8242
      1 000 55.8242
16/02/2026 11:40:20.024 22   55.7943
      22 55.7943
      22 55.7943
16/02/2026 11:40:17.546 27   55.80
      27 55.80
      27 55.80
16/02/2026 11:27:35.288 179   55.7708
      179 55.7708
      179 55.7708
16/02/2026 11:22:56.868 4   55.8145
      4 55.8145
      4 55.8145
16/02/2026 11:16:57.257 17   55.9591
      17 55.9591
      17 55.9591
16/02/2026 11:09:36.791 50   55.9499
      50 55.9499
      50 55.9499
16/02/2026 10:51:20.848 1 324   55.9895
      1 324 55.9895
      1 324 55.9895
16/02/2026 10:43:51.100 27   55.9945
      27 55.9945
      27 55.9945
16/02/2026 10:38:58.854 89   55.9974
      89 55.9974
      89 55.9974
16/02/2026 10:33:28.742 530   55.9395
      530 55.9395
      530 55.9395
16/02/2026 10:15:32.319 178   55.8795
      178 55.8795
      178 55.8795
16/02/2026 10:11:33.711 8   55.8595
      8 55.8595
      8 55.8595
16/02/2026 10:09:23.506 10   55.8355
      10 55.8355
      10 55.8355
16/02/2026 10:06:59.567 100   55.8751
      100 55.8751
      100 55.8751
16/02/2026 10:03:46.758 700   55.8648
      700 55.8648
      700 55.8648
16/02/2026 09:47:30.629 500   55.8145
      500 55.8145
      500 55.8145
16/02/2026 09:46:02.213 100   55.8449
      100 55.8449
      100 55.8449
16/02/2026 09:42:50.249 28   55.8099
      28 55.8099
      28 55.8099
16/02/2026 09:41:30.212 5   55.7949
      5 55.7949
      5 55.7949
16/02/2026 09:30:09.645 20   55.7893
      20 55.7893
      20 55.7893
16/02/2026 09:22:00.925 392   55.7696
      392 55.7696
      392 55.7696
16/02/2026 09:20:00.523 5   55.7148
      5 55.7148
      5 55.7148
16/02/2026 09:04:46.794 100   55.6926
      100 55.6926
      100 55.6926
16/02/2026 08:52:08.304 10   55.8268
      10 55.8268
      10 55.8268
16/02/2026 08:23:49.427 215   55.7918
      215 55.7918
      215 55.7918
16/02/2026 08:23:29.549 21   55.3682
      21 55.3682
      21 55.3682
16/02/2026 08:22:01.205 10   55.7918
      10 55.7918
      10 55.7918
16/02/2026 08:17:50.470 30   55.4182
      30 55.4182
      30 55.4182
16/02/2026 08:00:00.333 16   55.80
      12 55.80
      16 55.80
      4 55.80
16/02/2026 07:45:07.973 62   55.9068
      62 55.9068
      62 55.9068
16/02/2026 07:31:04.408 1 684   55.98
      10 55.98
      3 55.98
      1 684 55.98
      7 55.98
      4 55.98
      1 660 55.98
16/02/2026 07:30:43.395 400   55.8168
      400 55.8168
      400 55.8168
16/02/2026 07:30:18.647 400   55.7768
      400 55.7768
      400 55.7768
16/02/2026 07:30:02.114 400   55.7768
      400 55.7768
      400 55.7768
16/02/2026 07:30:00.928 255   55.6761
      200 55.6761
      55 55.6761
      20 55.6761
      175 55.6761
      30 55.6761
      30 55.6761
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM