Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	59.500	59.500	59.500	59.500	58.974	3
2024-06-14	63.600	63.600	63.500	63.500	62.939	2
2024-06-13	63.500	63.500	63.500	63.500	62.939	0
2024-06-12	63.500	63.500	63.500	63.500	62.939	0
2024-06-11	63.500	63.500	63.500	63.500	62.939	14
2024-06-10	67.000	67.000	66.000	66.000	65.417	70
2024-06-07	61.300	61.300	61.300	61.300	60.758	0
2024-06-06	61.300	61.300	61.300	61.300	60.758	0
2024-06-05	61.300	61.300	61.300	61.300	60.758	0
2024-06-04	60.800	61.300	60.800	61.300	60.758	142
2024-06-03	61.200	61.200	61.200	61.200	60.659	0
2024-05-31	61.200	61.200	61.200	61.200	60.659	0
2024-05-30	61.200	61.200	61.200	61.200	60.659	0
2024-05-29	61.200	61.200	61.200	61.200	60.659	67
2024-05-28	61.700	61.700	61.700	61.700	61.155	31
2024-05-24	59.400	59.400	59.400	59.400	58.875	0
2024-05-23	59.400	59.400	59.400	59.400	58.875	0
2024-05-22	58.400	59.400	58.400	59.400	58.875	4
2024-05-21	59.300	59.300	59.300	59.300	58.776	0
2024-05-20	59.300	59.300	59.300	59.300	58.776	0
2024-05-17	57.900	59.300	57.900	59.300	58.776	59
2024-05-16	54.900	54.900	54.900	54.900	54.415	0
2024-05-15	54.900	54.900	54.900	54.900	54.415	16
2024-05-14	54.600	54.800	54.600	54.800	54.316	108
2024-05-13	54.400	54.400	54.400	54.400	53.919	0
2024-05-10	54.600	54.600	54.200	54.400	53.919	154
2024-05-09	54.800	54.800	54.800	54.800	54.316	0
2024-05-08	54.800	54.800	54.800	54.800	54.316	0
2024-05-07	54.800	54.800	54.800	54.800	54.316	0
2024-05-03	53.900	54.800	53.700	54.800	54.316	107
2024-05-02	55.000	55.000	55.000	55.000	54.514	0
2024-05-01	55.000	55.000	55.000	55.000	54.514	0
2024-04-30	54.200	55.000	54.200	55.000	54.514	31,425
2024-04-29	56.300	56.300	56.300	56.300	55.803	0
2024-04-26	55.048	56.300	55.048	56.300	55.803	2,002
2024-04-25	54.200	54.367	52.812	53.095	52.626	1,741
2024-04-24	54.400	54.400	54.400	54.400	53.919	83
2024-04-23	54.900	55.400	53.600	54.820	54.335	159
2024-04-22	54.300	54.300	54.300	54.300	53.820	166
2024-04-19	53.027	53.027	52.467	52.467	52.004	1,422
2024-04-18	52.608	52.608	51.346	51.858	51.400	1,582
2024-04-17	52.300	53.000	49.932	50.405	49.960	4,105
2024-04-16	52.598	52.617	52.100	52.100	51.640	1,308
2024-04-15	54.897	57.640	54.897	55.536	55.046	1,000
2024-04-12	59.603	59.695	57.400	57.400	56.893	1,117
2024-04-11	58.949	58.949	58.200	58.200	57.686	2,611
2024-04-10	54.462	55.906	54.462	55.900	55.406	775
2024-04-09	56.208	56.208	56.208	56.208	55.712	138
2024-04-08	53.908	54.200	53.908	54.200	53.721	1,634
2024-04-05	52.274	52.274	52.274	52.274	51.812	0
2024-04-04	51.943	52.274	51.943	52.274	51.812	303
2024-04-03	51.400	52.300	51.300	52.005	51.546	2,820
2024-04-02	51.900	51.900	50.701	50.701	50.253	2,998
2024-03-28	55.736	55.736	55.300	55.300	54.811	4,393
2024-03-27	53.900	53.900	53.900	53.900	53.424	0
2024-03-26	55.115	55.302	53.900	53.900	53.424	1,267
2024-03-25	53.066	54.192	53.066	54.192	53.713	895
2024-03-22	53.192	53.192	50.800	50.800	50.351	866
2024-03-21	52.395	52.395	52.395	52.395	51.932	0
2024-03-20	51.500	52.769	51.500	52.395	51.932	124

← NewerPage 11 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.