Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	32.350	35.750	32.350	33.650	33.353	142
2023-12-20	28.250	29.950	27.800	29.136	28.879	642
2023-12-19	26.450	26.750	24.900	24.900	24.680	209
2023-12-18	24.396	24.600	24.396	24.600	24.383	1,048
2023-12-15	24.550	24.550	24.000	24.000	23.788	713
2023-12-14	24.750	24.750	24.400	24.639	24.421	229
2023-12-13	24.200	24.200	24.200	24.200	23.986	20
2023-12-12	23.250	23.250	23.250	23.250	23.045	0
2023-12-11	23.850	23.850	23.250	23.250	23.045	19
2023-12-08	23.650	23.650	23.650	23.650	23.441	0
2023-12-07	23.650	23.650	23.650	23.650	23.441	0
2023-12-06	23.200	23.650	23.200	23.650	23.441	24
2023-12-05	22.400	22.500	22.250	22.500	22.301	55
2023-12-04	22.402	22.402	22.402	22.402	22.204	522
2023-12-01	20.250	20.250	20.250	20.250	20.071	0
2023-11-30	21.500	21.500	20.250	20.250	20.071	233
2023-11-29	21.128	21.128	21.128	21.128	20.942	23
2023-11-28	21.800	21.800	21.800	21.800	21.607	0
2023-11-27	21.800	21.800	21.800	21.800	21.607	4
2023-11-24	22.000	22.000	22.000	22.000	21.806	0
2023-11-23	22.000	22.000	22.000	22.000	21.806	0
2023-11-22	22.000	22.000	22.000	22.000	21.806	5
2023-11-21	22.400	22.400	22.400	22.400	22.202	3
2023-11-20	22.000	22.000	22.000	22.000	21.806	10
2023-11-17	22.000	22.000	21.600	21.600	21.409	59
2023-11-16	21.800	21.800	21.800	21.800	21.607	0
2023-11-15	22.000	22.000	21.700	21.800	21.607	224
2023-11-14	22.200	22.200	22.200	22.200	22.004	21
2023-11-13	22.250	22.250	22.050	22.050	21.855	39
2023-11-10	22.450	22.450	21.904	21.904	21.711	63
2023-11-09	23.100	23.250	22.800	22.800	22.599	50
2023-11-08	22.400	22.400	22.100	22.300	22.103	92
2023-11-07	22.000	22.000	22.000	22.000	21.806	112
2023-11-06	22.100	22.400	22.100	22.400	22.202	502
2023-11-03	21.950	21.950	21.900	21.900	21.707	5
2023-11-02	22.350	22.400	22.350	22.400	22.202	34
2023-11-01	21.400	21.400	21.400	21.400	21.211	0
2023-10-31	21.150	21.400	21.150	21.400	21.211	2
2023-10-30	20.894	20.894	20.894	20.894	20.709	140
2023-10-27	20.108	20.108	20.108	20.108	19.931	154
2023-10-26	21.100	21.100	21.100	21.100	20.914	20
2023-10-25	22.200	22.450	22.200	22.450	22.252	22
2023-10-24	21.150	22.300	21.150	22.300	22.103	71
2023-10-23	18.900	18.900	18.900	18.900	18.733	4
2023-10-20	18.200	18.200	18.200	18.200	18.039	0
2023-10-19	18.200	18.200	18.200	18.200	18.039	8
2023-10-18	20.053	20.053	20.053	20.053	19.876	0
2023-10-17	20.053	20.053	20.053	20.053	19.876	0
2023-10-16	20.053	20.053	20.053	20.053	19.876	73
2023-10-13	19.856	19.856	19.856	19.856	19.681	291
2023-10-12	20.164	20.164	20.164	20.164	19.986	0
2023-10-11	20.164	20.164	20.164	20.164	19.986	484
2023-10-10	20.088	20.088	20.088	20.088	19.911	0
2023-10-09	20.088	20.088	20.088	20.088	19.911	0
2023-10-06	20.088	20.088	20.088	20.088	19.911	377
2023-10-05	20.171	20.171	20.171	20.171	19.993	478
2023-10-04	20.487	20.487	20.487	20.487	20.306	0
2023-10-03	20.487	20.487	20.487	20.487	20.306	356
2023-10-02	20.647	20.647	20.647	20.647	20.465	89
2023-09-29	20.250	20.255	20.100	20.203	20.025	518

← NewerPage 13 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.