Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-10	51.000	51.400	51.000	51.000	50.646	12
2024-09-09	49.850	50.200	49.850	50.100	49.752	52
2024-09-06	48.150	48.150	48.150	48.150	47.816	2
2024-09-05	49.400	49.750	49.250	49.250	48.908	104
2024-09-04	49.800	49.800	49.800	49.800	49.454	0
2024-09-03	52.200	52.500	49.800	49.800	49.454	88
2024-09-02	51.800	52.700	51.800	52.500	52.136	226
2024-08-30	52.500	52.500	52.400	52.400	51.937	0
2024-08-29	52.600	52.600	52.600	52.600	52.135	1
2024-08-28	53.800	53.800	53.800	53.800	53.325	0
2024-08-27	52.800	53.800	52.600	53.800	53.325	111
2024-08-23	54.000	54.400	53.600	53.600	53.126	0
2024-08-22	53.700	54.300	53.600	54.300	53.820	2
2024-08-21	52.700	53.600	52.700	53.600	53.126	0
2024-08-20	53.600	53.700	52.200	52.200	51.739	26
2024-08-19	51.300	52.500	50.800	52.500	52.036	25
2024-08-16	51.800	51.800	51.100	51.100	50.649	69
2024-08-15	51.000	52.100	50.600	52.100	51.640	76
2024-08-14	51.800	52.700	51.500	52.700	52.234	4
2024-08-13	52.000	52.000	51.300	51.400	50.946	29
2024-08-12	49.650	51.400	49.650	51.400	50.946	24
2024-08-09	51.400	51.400	49.250	49.250	48.815	182
2024-08-08	49.000	49.700	47.600	49.700	49.261	147
2024-08-07	48.050	50.000	48.050	48.450	48.022	317
2024-08-06	47.900	47.950	46.400	46.600	46.188	213
2024-08-05	44.700	46.200	39.600	44.800	44.404	806
2024-08-02	53.300	53.300	53.100	53.100	52.631	10
2024-08-01	57.300	57.300	56.400	56.400	55.902	42
2024-07-31	57.000	58.600	57.000	58.600	58.082	7,212
2024-07-30	58.000	58.200	56.900	56.900	56.397	71
2024-07-29	58.500	60.100	57.900	57.900	57.388	8
2024-07-26	55.200	57.600	55.200	56.800	56.298	58
2024-07-25	55.400	55.400	53.600	53.900	53.424	558
2024-07-24	56.100	56.100	56.100	56.100	55.604	1
2024-07-23	57.600	57.600	56.700	56.700	56.199	3
2024-07-22	57.700	58.000	56.900	57.800	57.289	15
2024-07-19	55.600	56.300	54.900	56.300	55.803	92
2024-07-18	56.400	58.000	56.000	56.000	55.505	11
2024-07-17	58.100	58.400	55.600	56.600	56.100	46
2024-07-16	57.000	58.400	56.500	58.400	57.884	67
2024-07-15	58.500	58.500	56.600	57.000	56.496	97
2024-07-12	53.800	55.700	53.800	55.100	54.613	61
2024-07-11	52.500	55.200	52.000	55.200	54.712	3
2024-07-10	52.200	52.700	52.000	52.600	52.135	135
2024-07-09	51.200	52.000	51.200	51.600	51.144	5
2024-07-08	50.100	51.200	49.900	51.000	50.549	57
2024-07-05	48.650	49.600	48.600	49.600	49.162	33
2024-07-04	52.300	52.800	51.100	51.900	51.441	4
2024-07-03	53.400	53.800	53.000	53.300	52.829	103
2024-07-02	54.400	54.600	53.300	53.400	52.928	15
2024-07-01	54.000	54.700	53.900	53.900	53.424	272
2024-06-28	54.200	54.500	52.400	52.400	51.937	412
2024-06-27	52.700	54.800	52.700	54.600	54.118	22
2024-06-26	53.400	53.500	52.400	53.100	52.631	72
2024-06-25	51.700	53.800	51.600	53.800	53.325	49
2024-06-24	54.300	54.300	54.300	54.300	53.820	0
2024-06-21	56.900	56.900	54.300	54.300	53.820	28
2024-06-20	58.100	58.100	56.800	57.200	56.695	42
2024-06-19	58.300	58.300	58.300	58.300	57.785	3
2024-06-18	59.500	59.500	59.500	59.500	58.974	0

← NewerPage 10 of 22 · 1,265 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.