Bitcoin Group SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2025-10-22	37.480	38.260	37.300	37.660	37.524	8,890
2025-10-21	38.600	38.880	37.440	38.320	38.182	19,020
2025-10-20	38.180	38.960	37.600	38.960	38.820	18,113
2025-10-17	37.400	37.880	36.500	36.660	36.528	40,235
2025-10-16	38.700	39.760	38.700	39.000	38.860	6,298
2025-10-15	40.420	40.420	39.300	39.300	39.159	8,513
2025-10-14	39.920	40.200	38.800	39.120	38.979	26,069
2025-10-13	40.200	42.060	39.660	41.040	40.892	30,853
2025-10-10	41.880	42.040	39.840	39.840	39.697	15,436
2025-10-09	42.380	42.740	41.400	42.040	41.889	20,165
2025-10-08	41.660	42.680	41.460	42.680	42.526	28,570
2025-10-07	41.500	42.880	40.980	41.420	41.271	42,540
2025-10-06	42.420	42.940	40.980	42.400	42.247	60,115
2025-10-03	41.400	42.080	40.400	40.760	40.613	27,488
2025-10-02	40.620	41.700	40.600	41.620	41.470	24,027
2025-10-01	39.140	40.400	38.680	40.400	40.255	28,237
2025-09-30	39.860	39.980	39.000	39.060	38.919	9,052
2025-09-29	38.160	39.600	38.060	39.600	39.458	17,931
2025-09-26	38.980	39.040	37.760	37.960	37.823	29,963
2025-09-25	39.000	39.980	38.760	39.060	38.919	10,526
2025-09-24	39.660	39.660	38.620	39.120	38.979	17,039
2025-09-23	38.520	39.840	38.520	39.680	39.537	21,858
2025-09-22	37.020	38.480	36.480	38.280	38.142	46,406
2025-09-19	39.120	39.480	36.020	36.240	36.110	45,905
2025-09-18	39.980	39.980	39.000	39.300	39.159	12,849
2025-09-17	39.280	39.700	38.800	39.580	39.438	10,874
2025-09-16	39.340	39.420	38.620	38.800	38.660	15,695
2025-09-15	39.220	39.800	38.880	39.360	39.218	14,050
2025-09-12	39.940	40.140	39.100	39.200	39.059	7,187
2025-09-11	40.000	40.180	39.140	39.200	39.059	6,843
2025-09-10	39.000	40.180	38.700	40.180	40.035	22,098
2025-09-09	39.180	39.820	38.600	39.060	38.919	12,420
2025-09-08	38.680	39.500	38.680	39.480	39.338	9,122
2025-09-05	38.620	39.500	38.000	38.500	38.361	9,607
2025-09-04	39.020	39.360	38.300	38.300	38.162	6,537
2025-09-03	39.020	40.140	38.940	39.400	39.258	5,449
2025-09-02	38.500	39.200	38.100	38.800	38.660	17,041
2025-09-01	38.800	39.580	37.960	37.960	37.823	20,046
2025-08-29	39.020	40.000	38.620	38.860	38.621	17,734
2025-08-28	39.800	40.420	39.040	39.140	38.899	11,319
2025-08-27	38.480	39.620	38.340	39.620	39.376	9,407
2025-08-26	38.800	39.200	36.300	38.240	38.004	54,889
2025-08-25	40.160	40.160	39.000	39.100	38.859	20,007
2025-08-22	39.680	41.900	39.000	41.000	40.747	30,453
2025-08-21	39.560	39.820	39.220	39.500	39.257	8,585
2025-08-20	39.680	40.640	39.060	39.660	39.416	12,606

← NewerPage 5 of 22 · 1,275 trading daysOlder →

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.