CoinShares Digital Securities OPEN END 21 Bitcoin

234

205

57.3717

Date Time Volume Order Volume Price
09/02/2026 21:59:05.473 400   57.3717
      400 57.3717
      400 57.3717
09/02/2026 21:58:51.593 10   57.3917
      10 57.3917
      10 57.3917
09/02/2026 21:30:52.695 400   57.2217
      400 57.2217
      400 57.2217
09/02/2026 21:29:24.361 3   57.1667
      3 57.1667
      3 57.1667
09/02/2026 21:19:51.205 1   57.2317
      1 57.2317
      1 57.2317
09/02/2026 21:10:25.913 153   57.1533
      153 57.1533
      153 57.1533
09/02/2026 21:02:13.590 34   57.2867
      34 57.2867
      34 57.2867
09/02/2026 20:52:10.798 25   57.4067
      25 57.4067
      25 57.4067
09/02/2026 20:43:57.709 1   57.4217
      1 57.4217
      1 57.4217
09/02/2026 20:32:02.320 400   57.2967
      400 57.2967
      400 57.2967
09/02/2026 20:15:32.556 400   57.0767
      400 57.0767
      400 57.0767
09/02/2026 20:14:22.798 400   57.0817
      400 57.0817
      400 57.0817
09/02/2026 20:06:45.098 199   57.0517
      199 57.0517
      199 57.0517
09/02/2026 20:05:47.067 17   57.04
      17 57.04
      17 57.04
09/02/2026 19:58:31.084 9   56.9217
      9 56.9217
      9 56.9217
09/02/2026 19:49:41.327 4   57.0367
      4 57.0367
      4 57.0367
09/02/2026 19:40:35.440 200   57.00
      200 57.00
      200 57.00
09/02/2026 19:40:19.558 400   57.00
      400 57.00
      400 57.00
09/02/2026 19:38:47.285 87   57.0817
      87 57.0817
      87 57.0817
09/02/2026 19:37:30.911 400   56.9867
      400 56.9867
      400 56.9867
09/02/2026 19:28:45.796 25   56.8717
      25 56.8717
      25 56.8717
09/02/2026 19:28:07.029 10   56.8167
      10 56.8167
      10 56.8167
09/02/2026 19:23:07.708 10   56.9117
      10 56.9117
      10 56.9117
09/02/2026 19:06:21.776 250   57.3367
      250 57.3367
      250 57.3367
09/02/2026 18:55:57.522 400   57.2817
      400 57.2817
      400 57.2817
09/02/2026 18:54:03.531 400   57.2917
      400 57.2917
      400 57.2917
09/02/2026 18:53:24.318 400   57.3017
      400 57.3017
      400 57.3017
09/02/2026 18:53:20.154 20   57.2917
      20 57.2917
      20 57.2917
09/02/2026 18:47:20.402 400   57.2917
      400 57.2917
      400 57.2917
09/02/2026 18:43:17.032 400   57.2417
      400 57.2417
      400 57.2417
09/02/2026 18:22:04.608 10   56.8267
      10 56.8267
      10 56.8267
09/02/2026 18:13:07.208 5   56.8167
      5 56.8167
      5 56.8167
09/02/2026 18:12:47.475 400   56.8167
      400 56.8167
      400 56.8167
09/02/2026 18:12:32.453 400   56.8167
      400 56.8167
      400 56.8167
09/02/2026 18:11:29.900 20   56.8267
      20 56.8267
      20 56.8267
09/02/2026 18:10:35.707 100   56.8167
      100 56.8167
      100 56.8167
09/02/2026 18:09:20.080 300   56.7367
      300 56.7367
      300 56.7367
09/02/2026 18:06:17.574 20   56.58
      20 56.58
      20 56.58
09/02/2026 18:06:17.467 20   56.5683
      20 56.5683
      20 56.5683
09/02/2026 18:01:47.857 8   56.9367
      8 56.9367
      8 56.9367
09/02/2026 18:00:38.099 135   56.5133
      135 56.5133
      135 56.5133
09/02/2026 17:57:52.844 400   56.9067
      400 56.9067
      400 56.9067
09/02/2026 17:57:01.436 26   56.8817
      26 56.8817
      26 56.8817
09/02/2026 17:55:04.575 400   56.8367
      400 56.8367
      400 56.8367
09/02/2026 17:54:27.735 400   56.7617
      400 56.7617
      400 56.7617
09/02/2026 17:52:08.802 80   56.80
      80 56.80
      80 56.80
09/02/2026 17:50:25.875 5   56.8017
      5 56.8017
      5 56.8017
09/02/2026 17:41:51.952 1   56.1082
      1 56.1082
      1 56.1082
09/02/2026 17:30:12.838 20   56.3949
      20 56.3949
      20 56.3949
09/02/2026 17:26:08.735 10   56.2146
      10 56.2146
      10 56.2146
09/02/2026 17:25:51.945 50   56.1176
      50 56.1176
      50 56.1176
09/02/2026 17:19:24.535 25   56.08
      25 56.08
      25 56.08
09/02/2026 17:17:50.922 89   56.1349
      89 56.1349
      89 56.1349
09/02/2026 17:12:48.067 50   55.9699
      50 55.9699
      50 55.9699
09/02/2026 17:10:17.306 8   56.0049
      8 56.0049
      8 56.0049
09/02/2026 17:10:09.511 199   56.0199
      199 56.0199
      199 56.0199
09/02/2026 17:09:22.269 8   55.9995
      8 55.9995
      8 55.9995
09/02/2026 17:07:42.610 129   56.0849
      129 56.0849
      129 56.0849
09/02/2026 17:01:39.782 155   56.1699
      155 56.1699
      155 56.1699
09/02/2026 16:55:05.553 89   56.2191
      89 56.2191
      89 56.2191
09/02/2026 16:54:49.723 600   56.1221
      600 56.1221
      600 56.1221
09/02/2026 16:53:00.393 89   55.96
      89 55.96
      89 55.96
09/02/2026 16:35:45.192 405   56.0049
      405 56.0049
      405 56.0049
09/02/2026 16:35:33.661 4   55.9352
      4 55.9352
      4 55.9352
09/02/2026 16:28:32.516 10   55.7949
      10 55.7949
      10 55.7949
09/02/2026 16:22:20.861 1   55.9349
      1 55.9349
      1 55.9349
09/02/2026 16:21:08.832 1 031   56.1649
      1 031 56.1649
      1 031 56.1649
09/02/2026 16:20:30.124 1   56.1399
      1 56.1399
      1 56.1399
09/02/2026 16:17:49.750 600   56.10
      600 56.10
      600 56.10
09/02/2026 16:14:16.393 10   56.1849
      10 56.1849
      10 56.1849
09/02/2026 16:14:05.697 200   56.1899
      200 56.1899
      200 56.1899
09/02/2026 16:12:41.732 34   56.2349
      34 56.2349
      34 56.2349
09/02/2026 16:07:07.969 35   56.4149
      35 56.4149
      35 56.4149
09/02/2026 16:05:35.314 5   56.2649
      5 56.2649
      5 56.2649
09/02/2026 16:04:55.769 249   56.3049
      249 56.3049
      249 56.3049
09/02/2026 15:58:37.778 1   55.9799
      1 55.9799
      1 55.9799
09/02/2026 15:56:30.575 9   55.9499
      9 55.9499
      9 55.9499
09/02/2026 15:56:13.723 25   55.9948
      25 55.9948
      25 55.9948
09/02/2026 15:45:10.971 43   55.9267
      43 55.9267
      43 55.9267
09/02/2026 15:45:02.098 13   55.9399
      13 55.9399
      13 55.9399
09/02/2026 15:43:58.148 600   55.9899
      600 55.9899
      600 55.9899
09/02/2026 15:37:03.135 20   55.5201
      20 55.5201
      20 55.5201
09/02/2026 15:34:37.164 1 500   55.5003
      1 500 55.5003
      1 500 55.5003
09/02/2026 15:31:04.321 700   55.5899
      700 55.5899
      700 55.5899
09/02/2026 15:30:49.667 500   55.6549
      500 55.6549
      500 55.6549
09/02/2026 15:30:16.666 700   55.7799
      700 55.7799
      700 55.7799
09/02/2026 15:24:31.239 5   55.5949
      5 55.5949
      5 55.5949
09/02/2026 15:23:13.137 85   55.4303
      85 55.4303
      85 55.4303
09/02/2026 15:13:07.899 225   55.2475
      225 55.2475
      225 55.2475
09/02/2026 15:12:35.709 25   55.3649
      25 55.3649
      25 55.3649
09/02/2026 14:51:46.026 1   55.70
      1 55.70
      1 55.70
09/02/2026 14:44:15.228 9   55.9399
      9 55.9399
      9 55.9399
09/02/2026 14:18:17.932 12   55.8997
      12 55.8997
      12 55.8997
09/02/2026 14:08:59.515 400   55.9399
      400 55.9399
      400 55.9399
09/02/2026 14:05:16.676 1 000   55.9099
      1 000 55.9099
      1 000 55.9099
09/02/2026 14:04:02.811 50   55.9599
      50 55.9599
      50 55.9599
09/02/2026 13:59:01.461 70   56.0185
      70 56.0185
      70 56.0185
09/02/2026 13:58:30.878 10   55.9999
      10 55.9999
      10 55.9999
09/02/2026 13:57:04.768 168   55.9699
      168 55.9699
      168 55.9699
09/02/2026 13:48:31.176 11   56.0399
      11 56.0399
      11 56.0399
09/02/2026 13:45:13.383 100   56.0749
      100 56.0749
      100 56.0749
09/02/2026 13:25:03.565 5   56.0099
      5 56.0099
      5 56.0099
09/02/2026 13:22:02.925 90   56.0349
      90 56.0349
      90 56.0349
09/02/2026 13:20:40.963 35   56.0349
      35 56.0349
      35 56.0349
09/02/2026 13:16:46.056 131   56.0599
      131 56.0599
      131 56.0599
09/02/2026 13:13:00.723 18   56.20
      18 56.20
      18 56.20
09/02/2026 13:08:10.732 1 000   55.98
      1 000 55.98
      1 000 55.98
09/02/2026 13:07:42.344 600   56.0101
      600 56.0101
      600 56.0101
09/02/2026 13:07:24.741 1 600   55.9751
      1 600 55.9751
      1 600 55.9751
09/02/2026 13:07:00.976 1 600   55.97
      1 600 55.97
      1 600 55.97
09/02/2026 13:01:28.701 54   55.8699
      54 55.8699
      54 55.8699
09/02/2026 12:58:23.677 20   55.8832
      20 55.8832
      20 55.8832
09/02/2026 12:52:49.534 35   55.742
      35 55.742
      35 55.742
09/02/2026 12:50:44.350 8   55.8772
      8 55.8772
      8 55.8772
09/02/2026 12:48:12.045 18   55.874
      18 55.874
      18 55.874
09/02/2026 12:48:00.305 436   55.8169
      436 55.8169
      436 55.8169
09/02/2026 12:42:06.587 6   55.9615
      6 55.9615
      6 55.9615
09/02/2026 12:36:04.518 300   55.8001
      300 55.8001
      300 55.8001
09/02/2026 12:31:24.942 58   55.9598
      58 55.9598
      58 55.9598
09/02/2026 12:14:34.501 294   55.6999
      294 55.6999
      294 55.6999
09/02/2026 12:09:45.602 1   55.8799
      1 55.8799
      1 55.8799
09/02/2026 12:07:34.257 24   55.9449
      24 55.9449
      24 55.9449
09/02/2026 12:06:49.972 9   55.9286
      9 55.9286
      9 55.9286
09/02/2026 12:05:16.363 75   55.9286
      75 55.9286
      75 55.9286
09/02/2026 12:04:28.706 10   55.9549
      10 55.9549
      10 55.9549
09/02/2026 12:00:58.689 150   55.883
      150 55.883
      150 55.883
09/02/2026 11:59:09.528 600   55.7849
      600 55.7849
      600 55.7849
09/02/2026 11:58:47.995 600   55.7849
      600 55.7849
      600 55.7849
09/02/2026 11:58:18.070 35   55.80
      35 55.80
      35 55.80
09/02/2026 11:57:11.701 50   55.83
      50 55.83
      50 55.83
09/02/2026 11:51:29.607 80   55.70
      80 55.70
      80 55.70
09/02/2026 11:49:16.098 50   55.6831
      50 55.6831
      50 55.6831
09/02/2026 11:38:10.225 1 297   55.8103
      1 297 55.8103
      1 297 55.8103
09/02/2026 11:31:39.551 150   55.8364
      150 55.8364
      150 55.8364
09/02/2026 11:31:39.427 50   55.8364
      50 55.8364
      50 55.8364
09/02/2026 11:29:15.494 20   56.00
      20 56.00
      20 56.00
09/02/2026 11:29:08.545 36   56.0149
      36 56.0149
      36 56.0149
09/02/2026 11:26:19.390 60   56.00
      18 56.00
      15 56.00
      60 56.00
      27 56.00
09/02/2026 11:26:17.789 35   56.01
      35 56.01
      35 56.01
09/02/2026 11:12:15.487 1   56.5499
      1 56.5499
      1 56.5499
09/02/2026 11:11:46.825 300   56.5549
      300 56.5549
      300 56.5549
09/02/2026 11:11:39.020 600   56.5659
      600 56.5659
      600 56.5659
09/02/2026 11:10:30.294 15   56.5547
      15 56.5547
      15 56.5547
09/02/2026 11:02:53.146 10   56.49
      10 56.49
      10 56.49
09/02/2026 10:58:44.448 40   56.4999
      15 56.4999
      25 56.4999
      40 56.4999
09/02/2026 10:54:21.758 10   56.5199
      10 56.5199
      10 56.5199
09/02/2026 10:52:12.629 3   56.5549
      3 56.5549
      3 56.5549
09/02/2026 10:52:09.803 61   56.5499
      61 56.5499
      61 56.5499
09/02/2026 10:50:51.921 88   56.5079
      88 56.5079
      88 56.5079
09/02/2026 10:50:16.178 17   56.6249
      17 56.6249
      17 56.6249
09/02/2026 10:43:51.152 3   56.5099
      3 56.5099
      3 56.5099
09/02/2026 10:42:56.583 100   56.4701
      100 56.4701
      100 56.4701
09/02/2026 10:42:02.223 175   56.4749
      175 56.4749
      175 56.4749
09/02/2026 10:39:15.402 500   56.5001
      500 56.5001
      500 56.5001
09/02/2026 10:36:00.965 600   56.6052
      600 56.6052
      600 56.6052
09/02/2026 10:32:52.731 13   56.72
      13 56.72
      13 56.72
09/02/2026 10:30:21.567 500   56.6325
      500 56.6325
      500 56.6325
09/02/2026 10:29:30.308 160   56.7249
      160 56.7249
      160 56.7249
09/02/2026 10:29:11.937 15   56.74
      15 56.74
      15 56.74
09/02/2026 10:26:30.553 6   56.7298
      6 56.7298
      6 56.7298
09/02/2026 10:26:06.132 600   56.6715
      600 56.6715
      600 56.6715
09/02/2026 10:25:13.886 100   56.6152
      100 56.6152
      100 56.6152
09/02/2026 10:16:47.407 20   56.6749
      20 56.6749
      20 56.6749
09/02/2026 10:15:00.837 10   56.70
      10 56.70
      10 56.70
09/02/2026 10:14:46.871 17   56.7499
      17 56.7499
      17 56.7499
09/02/2026 10:04:28.929 35   56.7439
      35 56.7439
      35 56.7439
09/02/2026 09:50:50.953 40   56.7597
      40 56.7597
      40 56.7597
09/02/2026 09:42:49.622 40   56.6526
      40 56.6526
      40 56.6526
09/02/2026 09:40:51.608 7   56.7299
      7 56.7299
      7 56.7299
09/02/2026 09:31:29.118 3   56.7451
      3 56.7451
      3 56.7451
09/02/2026 09:30:52.667 2   56.90
      2 56.90
      2 56.90
09/02/2026 09:30:46.003 351   56.9636
      351 56.9636
      351 56.9636
09/02/2026 09:29:32.468 1 000   56.9001
      1 000 56.9001
      1 000 56.9001
09/02/2026 09:27:00.951 1   57.0295
      1 57.0295
      1 57.0295
09/02/2026 09:22:47.840 60   57.00
      60 57.00
      60 57.00
09/02/2026 09:13:16.601 5   57.2501
      5 57.2501
      5 57.2501
09/02/2026 09:13:13.158 55   57.2501
      55 57.2501
      55 57.2501
09/02/2026 09:08:30.554 14   57.1558
      14 57.1558
      14 57.1558
09/02/2026 09:04:45.294 3   57.00
      3 57.00
      3 57.00
09/02/2026 09:03:36.066 300   56.7933
      4 56.7933
      290 56.7933
      300 56.7933
      5 56.7933
      1 56.7933
09/02/2026 08:55:34.556 41   57.6167
      41 57.6167
      41 57.6167
09/02/2026 08:55:30.468 100   57.6167
      100 57.6167
      100 57.6167
09/02/2026 08:52:22.845 26   57.5967
      26 57.5967
      26 57.5967
09/02/2026 08:47:11.152 160   57.5567
      160 57.5567
      160 57.5567
09/02/2026 08:46:17.162 2   57.6017
      2 57.6017
      2 57.6017
09/02/2026 08:44:10.708 5   57.5517
      5 57.5517
      5 57.5517
09/02/2026 08:43:42.206 6   57.53
      6 57.53
      6 57.53
09/02/2026 08:39:06.634 18   57.5267
      18 57.5267
      18 57.5267
09/02/2026 08:31:54.330 200   57.4033
      200 57.4033
      200 57.4033
09/02/2026 08:30:25.010 20   57.80
      20 57.80
      20 57.80
09/02/2026 08:09:35.346 20   57.7967
      20 57.7967
      20 57.7967
09/02/2026 08:05:26.919 120   57.4533
      120 57.4533
      4 57.4533
      116 57.4533
09/02/2026 08:04:28.752 9   57.7867
      9 57.7867
      9 57.7867
09/02/2026 08:04:07.820 50   57.7867
      50 57.7867
      50 57.7867
09/02/2026 08:03:55.391 60   57.7867
      60 57.7867
      60 57.7867
09/02/2026 07:54:26.042 32   57.8067
      32 57.8067
      32 57.8067
09/02/2026 07:53:11.517 50   57.7867
      50 57.7867
      23 57.7867
      27 57.7867
09/02/2026 07:52:05.632 700   57.60
      700 57.60
      700 57.60
09/02/2026 07:51:50.763 106   57.60
      106 57.60
      106 57.60
09/02/2026 07:50:05.285 17   57.60
      17 57.60
      17 57.60
09/02/2026 07:37:29.892 20   57.7767
      20 57.7767
      20 57.7767
09/02/2026 07:36:34.246 10   57.7467
      10 57.7467
      10 57.7467
09/02/2026 07:30:41.225 216   57.0161
      125 57.0161
      216 57.0161
      91 57.0161
09/02/2026 07:30:01.950 400   57.0161
      400 57.0161
      400 57.0161
09/02/2026 07:30:00.331 817   57.0161
      85 57.0161
      12 57.0161
      20 57.0161
      642 57.0161
      77 57.0161
      200 57.0161
      20 57.0161
      10 57.0161
      5 57.0161
      16 57.0161
      7 57.0161
      2 57.0161
      175 57.0161
      2 57.0161
      4 57.0161
      4 57.0161
      36 57.0161
      190 57.0161
      77 57.0161
      50 57.0161
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