CoinShares Digital Securities OPEN END 21 Bitcoin

83

67

73.5352

Date Time Volume Order Volume Price
02/01/2026 12:25:29.227 1   73.5352
      1 73.5352
      1 73.5352
02/01/2026 12:22:34.400 10   73.5949
      10 73.5949
      10 73.5949
02/01/2026 12:21:37.432 25   73.5999
      25 73.5999
      25 73.5999
02/01/2026 12:16:19.786 466   73.5351
      466 73.5351
      466 73.5351
02/01/2026 12:15:43.729 600   73.5401
      600 73.5401
      600 73.5401
02/01/2026 12:05:40.030 414   73.6449
      414 73.6449
      414 73.6449
02/01/2026 12:01:28.211 67   73.6299
      67 73.6299
      67 73.6299
02/01/2026 12:01:13.403 13   73.6349
      13 73.6349
      13 73.6349
02/01/2026 12:00:21.663 1   73.6749
      1 73.6749
      1 73.6749
02/01/2026 11:59:04.144 9   73.6549
      9 73.6549
      9 73.6549
02/01/2026 11:58:25.676 14   73.6649
      14 73.6649
      14 73.6649
02/01/2026 11:57:20.498 40   73.6599
      40 73.6599
      40 73.6599
02/01/2026 11:55:03.141 136   73.6882
      136 73.6882
      136 73.6882
02/01/2026 11:53:03.741 50   73.6901
      50 73.6901
      50 73.6901
02/01/2026 11:51:26.870 30   73.7199
      30 73.7199
      30 73.7199
02/01/2026 11:51:15.468 4   73.7397
      4 73.7397
      4 73.7397
02/01/2026 11:49:56.966 40   73.7449
      40 73.7449
      40 73.7449
02/01/2026 11:42:55.695 2   73.7099
      2 73.7099
      2 73.7099
02/01/2026 11:37:50.947 26   73.6751
      26 73.6751
      26 73.6751
02/01/2026 11:36:11.673 68   73.6699
      68 73.6699
      68 73.6699
02/01/2026 11:23:32.270 6   73.8699
      6 73.8699
      6 73.8699
02/01/2026 11:23:13.971 440   73.8301
      440 73.8301
      440 73.8301
02/01/2026 11:21:42.924 10   73.8849
      10 73.8849
      10 73.8849
02/01/2026 11:15:47.561 13   73.8899
      13 73.8899
      13 73.8899
02/01/2026 11:12:42.648 400   73.7399
      400 73.7399
      400 73.7399
02/01/2026 11:06:51.078 49   73.60
      49 73.60
      49 73.60
02/01/2026 10:56:45.465 10   73.4101
      10 73.4101
      10 73.4101
02/01/2026 10:55:18.854 512   73.4749
      512 73.4749
      512 73.4749
02/01/2026 10:55:01.439 20   73.45
      20 73.45
      20 73.45
02/01/2026 10:53:46.727 600   73.4449
      600 73.4449
      600 73.4449
02/01/2026 10:46:02.440 187   73.201
      187 73.201
      187 73.201
02/01/2026 10:45:01.443 10   73.294
      10 73.294
      10 73.294
02/01/2026 10:40:56.958 135   73.2099
      135 73.2099
      135 73.2099
02/01/2026 10:27:27.757 30   73.1849
      30 73.1849
      30 73.1849
02/01/2026 10:16:23.002 25   73.2349
      25 73.2349
      25 73.2349
02/01/2026 10:15:21.190 15   73.255
      15 73.255
      15 73.255
02/01/2026 10:14:25.876 600   73.2349
      600 73.2349
      600 73.2349
02/01/2026 10:08:55.249 15   73.1349
      15 73.1349
      15 73.1349
02/01/2026 10:08:24.995 12   73.1599
      12 73.1599
      12 73.1599
02/01/2026 10:07:19.902 7   73.1699
      7 73.1699
      7 73.1699
02/01/2026 10:05:11.045 136   73.1899
      136 73.1899
      136 73.1899
02/01/2026 10:03:05.338 100   73.1999
      100 73.1999
      100 73.1999
02/01/2026 10:00:14.695 200   73.20
      200 73.20
      200 73.20
02/01/2026 09:59:27.638 275   73.1551
      275 73.1551
      275 73.1551
02/01/2026 09:58:33.847 45   73.17
      45 73.17
      45 73.17
02/01/2026 09:58:22.502 100   73.1205
      100 73.1205
      100 73.1205
02/01/2026 09:53:11.832 600   73.1749
      600 73.1749
      600 73.1749
02/01/2026 09:52:52.108 600   73.1747
      600 73.1747
      600 73.1747
02/01/2026 09:52:10.593 35   73.1154
      35 73.1154
      35 73.1154
02/01/2026 09:38:11.131 50   73.096
      50 73.096
      50 73.096
02/01/2026 09:37:58.237 10   73.1299
      10 73.1299
      10 73.1299
02/01/2026 09:33:41.219 14   73.1249
      14 73.1249
      14 73.1249
02/01/2026 09:18:12.977 467   73.0549
      467 73.0549
      467 73.0549
02/01/2026 09:18:03.708 133   73.0051
      133 73.0051
      133 73.0051
02/01/2026 09:13:27.156 90   73.00
      90 73.00
      90 73.00
02/01/2026 09:12:44.981 7   72.9949
      7 72.9949
      7 72.9949
02/01/2026 09:05:57.418 400   72.9149
      400 72.9149
      400 72.9149
02/01/2026 09:05:09.118 4   73.00
      4 73.00
      4 73.00
02/01/2026 09:04:37.525 54   73.0858
      40 73.0858
      54 73.0858
      14 73.0858
02/01/2026 08:21:57.381 2   73.1999
      2 73.1999
      2 73.1999
02/01/2026 08:21:19.119 5   72.5731
      5 72.5731
      5 72.5731
02/01/2026 08:20:22.620 21   72.5866
      4 72.5866
      10 72.5866
      7 72.5866
      21 72.5866
02/01/2026 08:20:17.090 4   73.1999
      4 73.1999
      4 73.1999
02/01/2026 08:01:40.675 50   73.1999
      3 73.1999
      50 73.1999
      47 73.1999
02/01/2026 07:51:48.900 75   73.1999
      75 73.1999
      75 73.1999
02/01/2026 07:45:32.585 258   73.1999
      258 73.1999
      258 73.1999
02/01/2026 07:45:18.093 395   73.1999
      5 73.1999
      13 73.1999
      267 73.1999
      10 73.1999
      30 73.1999
      70 73.1999
      6 73.1999
      4 73.1999
      20 73.1999
      35 73.1999
      200 73.1999
      26 73.1999
      76 73.1999
      13 73.1999
      15 73.1999
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