Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	51.400	51.400	50.647	50.647	50.200	764
2024-03-18	54.100	54.100	54.000	54.000	53.523	403
2024-03-15	51.605	51.605	51.605	51.605	51.149	0
2024-03-14	54.335	54.335	51.605	51.605	51.149	383
2024-03-13	52.041	52.305	52.041	52.305	51.843	619
2024-03-12	43.350	44.700	42.600	44.171	43.781	3,078
2024-03-11	39.622	41.200	39.253	40.867	40.506	1,515
2024-03-08	37.970	37.970	37.970	37.970	37.634	824
2024-03-07	38.370	39.222	38.370	39.222	38.875	1,959
2024-03-06	39.550	39.650	38.650	38.650	38.309	2,290
2024-03-05	39.856	40.033	39.856	40.033	39.680	1,269
2024-03-04	40.550	41.850	40.200	41.775	41.406	12,613
2024-03-01	39.080	39.500	39.080	39.500	39.151	323
2024-02-29	40.145	40.145	39.650	39.650	39.300	930
2024-02-28	41.128	41.128	41.128	41.128	40.764	500
2024-02-27	42.599	42.599	40.093	40.093	39.739	686
2024-02-26	38.630	38.630	38.630	38.630	38.289	500
2024-02-23	37.321	37.321	37.321	37.321	36.991	658
2024-02-22	38.224	38.224	38.224	38.224	37.886	0
2024-02-21	38.224	38.224	38.224	38.224	37.886	0
2024-02-20	39.700	39.700	38.224	38.224	37.886	1,037
2024-02-19	39.910	39.910	39.910	39.910	39.557	455
2024-02-16	40.850	41.000	39.918	39.949	39.596	1,472
2024-02-15	43.000	43.000	43.000	43.000	42.620	127
2024-02-14	42.245	42.465	42.245	42.465	42.090	3,270
2024-02-13	38.947	38.947	38.947	38.947	38.602	500
2024-02-12	38.100	40.036	38.100	39.351	39.004	1,340
2024-02-09	38.000	38.000	37.850	37.850	37.516	1,466
2024-02-08	35.324	36.400	35.324	36.400	36.078	663
2024-02-07	33.498	33.799	33.498	33.799	33.500	199
2024-02-06	32.945	34.099	32.945	34.099	33.798	655
2024-02-05	34.292	34.292	34.292	34.292	33.989	320
2024-02-02	34.700	35.100	34.650	35.100	34.790	619
2024-02-01	34.918	34.918	34.918	34.918	34.610	92
2024-01-31	35.300	35.300	35.300	35.300	34.988	500
2024-01-30	36.400	36.400	36.032	36.032	35.713	554
2024-01-29	34.720	35.267	34.720	35.267	34.955	1,213
2024-01-26	34.363	34.470	34.031	34.437	34.132	1,431
2024-01-25	32.998	32.998	32.998	32.998	32.706	267
2024-01-24	32.020	32.020	32.020	32.020	31.737	0
2024-01-23	32.100	32.100	32.020	32.020	31.737	789
2024-01-22	34.570	34.600	34.498	34.600	34.294	687
2024-01-19	35.650	37.250	35.650	37.250	36.921	440
2024-01-18	38.350	38.350	37.700	38.181	37.843	994
2024-01-17	37.750	37.845	37.750	37.845	37.511	517
2024-01-16	38.000	38.022	38.000	38.022	37.686	536
2024-01-15	38.200	38.375	37.200	38.375	38.036	2,597
2024-01-12	41.100	41.800	39.850	40.808	40.448	3,793
2024-01-11	39.150	45.950	39.150	43.366	42.983	1,938
2024-01-10	37.900	37.900	36.600	37.200	36.871	938
2024-01-09	38.150	38.350	37.592	38.350	38.011	1,430
2024-01-08	36.550	37.426	36.544	37.426	37.095	632
2024-01-05	36.350	36.350	35.816	35.970	35.652	1,000
2024-01-04	36.200	36.200	35.550	36.000	35.682	2,858
2024-01-03	36.900	36.900	33.400	33.400	33.105	1,772
2024-01-02	37.250	37.900	36.645	36.665	36.341	2,951
2023-12-29	31.300	34.595	31.300	32.479	32.192	2,141
2023-12-28	34.848	34.848	32.438	32.438	32.151	1,701
2023-12-27	36.100	36.523	35.750	36.523	36.200	866
2023-12-22	37.800	38.750	37.501	37.587	37.255	3,751

← NewerPage 12 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.