Bitcoin Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 33.580 | 34.180 | 32.940 | 33.040 | 32.921 | 13,762 |
| 2025-11-10 | 33.820 | 34.400 | 33.540 | 33.900 | 33.778 | 18,476 |
| 2025-11-07 | 34.880 | 34.880 | 32.680 | 32.800 | 32.682 | 17,414 |
| 2025-11-06 | 35.020 | 35.800 | 34.500 | 34.500 | 34.376 | 13,749 |
| 2025-11-05 | 34.420 | 35.200 | 34.300 | 35.020 | 34.894 | 11,647 |
| 2025-11-04 | 34.260 | 34.720 | 33.600 | 34.440 | 34.316 | 21,561 |
| 2025-11-03 | 35.800 | 36.160 | 34.140 | 34.540 | 34.416 | 15,204 |
| 2025-10-31 | 36.020 | 36.500 | 34.340 | 36.100 | 35.970 | 50,609 |
| 2025-10-30 | 36.800 | 37.120 | 35.900 | 35.900 | 35.771 | 24,560 |
| 2025-10-29 | 37.980 | 38.080 | 36.800 | 36.800 | 36.668 | 13,431 |
| 2025-10-28 | 38.360 | 38.500 | 37.500 | 37.700 | 37.564 | 12,906 |
| 2025-10-27 | 39.000 | 39.380 | 38.320 | 38.540 | 38.401 | 14,903 |
| 2025-10-24 | 38.280 | 38.540 | 38.020 | 38.380 | 38.242 | 11,170 |
| 2025-10-23 | 37.700 | 38.400 | 37.440 | 38.020 | 37.883 | 11,135 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.1000 EUR |
| 2025-09-01 | 0.1000 EUR |
| 2024-09-02 | 0.1000 EUR |
| 2023-08-14 | 0.1000 EUR |
| 2022-07-04 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.