Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	25.300	25.480	25.000	25.240	25.240	514
2026-10-22	26.000	26.000	25.360	25.560	25.560	43
2026-10-21	26.000	26.000	25.660	25.720	25.720	32
2026-10-20	25.220	25.680	25.020	25.680	25.680	253
2026-10-19	26.000	26.000	25.340	25.340	25.340	310
2026-10-16	25.800	25.800	25.380	25.480	25.480	554
2026-10-15	25.700	25.920	25.380	25.780	25.780	67
2026-10-14	26.800	27.300	26.500	26.500	26.500	1,924
2026-10-13	26.340	26.780	26.020	26.780	26.780	131
2026-10-12	26.100	26.320	25.700	25.940	25.940	623
2026-10-09	25.140	26.020	24.900	25.880	25.880	1,363
2026-10-08	26.100	26.100	25.640	25.740	25.740	933
2026-10-07	27.240	27.660	25.580	25.780	25.780	756
2026-10-06	28.880	28.980	27.700	28.100	28.100	266
2026-10-05	28.220	29.000	28.220	29.000	29.000	42
2026-10-02	28.200	29.380	28.120	29.380	29.380	321
2026-10-01	28.660	28.980	28.200	28.480	28.480	240
2026-09-30	28.380	29.060	28.020	28.580	28.580	45
2026-09-29	28.000	28.300	27.840	27.860	27.860	87
2026-09-28	27.800	28.260	27.760	27.960	27.960	1,801
2026-09-25	28.700	28.800	28.340	28.360	28.360	375
2026-09-24	28.500	28.500	28.000	28.480	28.480	1,254
2026-09-23	29.580	29.740	28.500	28.700	28.700	1,006
2026-09-22	29.460	29.700	28.980	29.420	29.420	415
2026-09-21	28.460	30.480	28.360	29.520	29.520	298
2026-09-18	27.780	28.600	27.500	28.140	28.140	779
2026-09-17	27.400	27.460	27.100	27.360	27.360	745
2026-09-16	27.120	27.740	27.120	27.740	27.740	719
2026-09-15	28.300	28.380	27.160	27.160	27.160	875
2026-09-14	27.320	28.560	27.140	28.520	28.520	629
2026-09-11	26.980	27.920	26.420	27.920	27.920	270
2026-09-10	27.000	27.000	26.520	26.580	26.580	161
2026-09-09	26.700	27.000	26.600	26.700	26.700	152
2026-09-08	26.480	27.000	26.480	26.860	26.860	442
2026-09-07	27.240	27.240	26.560	26.560	26.560	49
2026-09-04	27.460	28.800	27.100	27.100	27.100	499
2026-09-03	22.800	22.800	22.800	22.800	22.800	0
2026-09-02	22.800	22.800	22.800	22.800	22.800	0
2026-09-01	22.800	22.800	22.800	22.800	22.800	0
2026-08-31	27.480	27.480	26.760	26.760	26.760	208
2026-08-28	22.800	22.800	22.800	22.800	22.700	0
2026-08-27	22.800	22.800	22.800	22.800	22.700	0
2026-08-26	22.800	22.800	22.800	22.800	22.700	0
2026-08-25	22.800	22.800	22.800	22.800	22.700	0
2026-08-24	22.800	22.800	22.800	22.800	22.700	0
2026-08-21	22.800	22.800	22.800	22.800	22.700	0
2026-08-20	22.800	22.800	22.800	22.800	22.700	0
2026-08-19	22.800	22.800	22.800	22.800	22.700	0
2026-08-18	22.800	22.800	22.800	22.800	22.700	0
2026-08-17	22.800	22.800	22.800	22.800	22.700	0
2026-08-14	22.800	22.800	22.800	22.800	22.700	0
2026-08-13	22.800	22.800	22.800	22.800	22.700	0
2026-08-12	22.800	22.800	22.800	22.800	22.700	0
2026-08-11	22.800	22.800	22.800	22.800	22.700	0
2026-08-10	22.800	22.800	22.800	22.800	22.700	0
2026-08-07	22.800	22.800	22.800	22.800	22.700	0
2026-08-06	22.800	22.800	22.800	22.800	22.700	0
2026-08-05	22.800	22.800	22.800	22.800	22.700	0
2026-08-04	22.800	22.800	22.800	22.800	22.700	0
2026-08-03	22.800	22.800	22.800	22.800	22.700	0

Page 1 of 22 · 1,272 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.