Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	20.250	20.250	20.250	20.250	20.071	32
2023-09-27	20.250	20.267	20.250	20.267	20.088	323
2023-09-26	19.860	19.860	19.860	19.860	19.685	17
2023-09-25	20.300	20.300	20.300	20.300	20.121	0
2023-09-22	20.300	20.300	20.300	20.300	20.121	0
2023-09-21	20.300	20.300	20.300	20.300	20.121	6
2023-09-20	20.600	20.600	20.600	20.600	20.418	0
2023-09-19	20.600	20.600	20.600	20.600	20.418	10
2023-09-18	20.300	20.300	20.300	20.300	20.121	0
2023-09-15	20.000	20.300	20.000	20.300	20.121	395
2023-09-14	20.100	20.100	20.100	20.100	19.922	0
2023-09-13	20.100	20.100	20.100	20.100	19.922	12
2023-09-12	20.050	20.050	20.050	20.050	19.873	3
2023-09-11	19.800	19.800	19.800	19.800	19.625	8
2023-09-08	20.000	20.000	20.000	20.000	19.823	0
2023-09-07	20.000	20.000	20.000	20.000	19.823	36
2023-09-06	20.400	20.400	20.400	20.400	20.220	0
2023-09-05	20.400	20.400	20.400	20.400	20.220	25
2023-09-04	20.900	20.900	20.800	20.800	20.616	10
2023-09-01	20.300	20.300	20.300	20.300	20.121	0
2023-08-31	20.300	20.300	20.300	20.300	20.121	19
2023-08-30	21.000	21.000	21.000	21.000	20.815	9
2023-08-29	20.250	20.250	20.250	20.250	20.071	0
2023-08-25	20.250	20.250	20.250	20.250	20.071	0
2023-08-24	20.250	20.250	20.250	20.250	20.071	32
2023-08-23	21.150	21.150	21.150	21.150	20.963	3
2023-08-22	20.900	20.900	20.900	20.900	20.715	0
2023-08-21	20.900	20.900	20.900	20.900	20.715	1
2023-08-18	21.150	21.150	21.050	21.050	20.864	5
2023-08-17	21.450	21.450	21.450	21.450	21.261	1
2023-08-16	21.350	21.350	21.350	21.350	21.161	0
2023-08-15	21.350	21.350	21.350	21.350	21.161	1
2023-08-14	21.700	21.700	21.700	21.700	21.508	0
2023-08-11	21.700	21.700	21.700	21.700	21.409	5
2023-08-10	21.200	21.200	21.200	21.200	20.916	0
2023-08-09	21.200	21.200	21.200	21.200	20.916	0
2023-08-08	21.200	21.200	21.200	21.200	20.916	0
2023-08-07	21.200	21.200	21.200	21.200	20.916	0
2023-08-04	21.200	21.200	21.200	21.200	20.916	0
2023-08-03	21.200	21.200	21.200	21.200	20.916	15
2023-08-02	21.600	21.600	21.600	21.600	21.311	0
2023-08-01	21.600	21.600	21.600	21.600	21.311	0
2023-07-31	21.600	21.600	21.600	21.600	21.311	0
2023-07-28	21.600	21.600	21.600	21.600	21.311	0
2023-07-27	21.800	21.800	21.600	21.600	21.311	22
2023-07-26	21.750	21.750	21.750	21.750	21.459	9
2023-07-25	22.050	22.050	22.050	22.050	21.755	0
2023-07-24	21.900	22.050	21.900	22.050	21.755	50
2023-07-21	22.250	22.250	22.200	22.200	21.903	156
2023-07-20	21.800	22.150	21.800	21.950	21.656	1,412
2023-07-19	21.950	21.950	21.950	21.950	21.656	4,776
2023-07-18	21.900	21.900	21.900	21.900	21.607	10
2023-07-17	22.100	22.100	22.100	22.100	21.804	0
2023-07-14	22.100	22.100	22.100	22.100	21.804	151
2023-07-13	22.000	22.000	22.000	22.000	21.705	72
2023-07-12	21.921	21.921	21.921	21.921	21.627	127
2023-07-11	22.100	22.100	22.100	22.100	21.804	0
2023-07-10	22.100	22.100	22.100	22.100	21.804	1
2023-07-07	21.900	21.900	21.900	21.900	21.607	0
2023-07-06	21.950	21.950	21.900	21.900	21.607	29

← NewerPage 14 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.