Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	22.100	22.100	22.100	22.100	21.804	92
2023-07-04	22.950	22.950	22.950	22.950	22.642	41
2023-07-03	22.902	22.902	22.902	22.902	22.595	66
2023-06-30	22.550	22.550	22.550	22.550	22.248	18
2023-06-29	22.247	22.247	22.247	22.247	21.949	38
2023-06-28	21.833	21.833	21.833	21.833	21.540	0
2023-06-27	21.833	21.833	21.833	21.833	21.540	137
2023-06-26	22.150	22.150	22.150	22.150	21.853	21
2023-06-23	22.550	22.550	22.550	22.550	22.248	0
2023-06-22	22.400	23.150	22.400	22.550	22.248	115
2023-06-21	22.850	22.850	22.850	22.850	22.544	637
2023-06-20	20.850	20.850	20.850	20.850	20.571	11
2023-06-19	20.250	20.600	20.250	20.600	20.324	209
2023-06-16	20.500	20.500	20.500	20.500	20.225	2
2023-06-15	21.150	21.200	21.150	21.200	20.916	25
2023-06-14	21.150	21.150	21.150	21.150	20.867	1,086
2023-06-13	21.200	21.200	21.150	21.150	20.867	24
2023-06-12	22.300	22.300	22.300	22.300	22.001	0
2023-06-09	22.300	22.300	22.300	22.300	22.001	0
2023-06-08	22.300	22.300	22.300	22.300	22.001	0
2023-06-07	22.300	22.300	22.300	22.300	22.001	0
2023-06-06	22.300	22.300	22.300	22.300	22.001	20
2023-06-05	22.650	22.650	22.650	22.650	22.346	10
2023-06-02	23.000	23.000	23.000	23.000	22.692	0
2023-06-01	23.000	23.000	23.000	23.000	22.692	0
2023-05-31	23.000	23.000	23.000	23.000	22.692	55
2023-05-30	23.150	23.150	23.150	23.150	22.840	0
2023-05-26	23.150	23.150	23.150	23.150	22.840	0
2023-05-25	23.150	23.150	23.150	23.150	22.840	0
2023-05-24	23.150	23.150	23.150	23.150	22.840	0
2023-05-23	23.150	23.150	23.150	23.150	22.840	52
2023-05-22	23.200	23.200	23.200	23.200	22.889	25
2023-05-19	23.350	23.350	23.350	23.350	23.037	69
2023-05-18	23.500	23.500	23.500	23.500	23.185	68
2023-05-17	22.950	22.950	22.950	22.950	22.642	69
2023-05-16	23.047	23.047	23.047	23.047	22.738	0
2023-05-15	23.047	23.047	23.047	23.047	22.738	74
2023-05-12	22.300	22.623	22.300	22.623	22.319	191
2023-05-11	22.685	22.685	22.685	22.685	22.381	136
2023-05-10	23.350	23.350	23.350	23.350	23.037	4
2023-05-09	23.346	23.346	23.346	23.346	23.034	110
2023-05-05	23.700	24.002	23.700	24.002	23.680	90
2023-05-04	23.800	23.800	23.800	23.800	23.481	42
2023-05-03	23.400	23.400	23.350	23.350	23.037	7
2023-05-02	23.950	23.950	23.950	23.950	23.629	47
2023-04-28	24.200	24.223	24.200	24.223	23.899	169
2023-04-27	24.700	24.700	24.500	24.500	24.172	38
2023-04-26	24.150	24.150	24.150	24.150	23.826	32
2023-04-25	23.878	24.010	23.878	23.900	23.580	387
2023-04-24	24.361	24.483	24.361	24.483	24.155	245
2023-04-21	24.650	24.650	24.650	24.650	24.320	3
2023-04-20	24.790	24.790	24.790	24.790	24.457	240
2023-04-19	25.400	25.700	25.400	25.600	25.257	441
2023-04-18	26.000	26.000	25.900	25.900	25.553	158
2023-04-17	25.100	25.100	24.759	24.850	24.517	556
2023-04-14	25.250	25.475	25.050	25.450	25.109	1,252
2023-04-13	24.900	25.288	24.900	25.288	24.949	588
2023-04-12	24.767	24.767	24.767	24.767	24.435	72
2023-04-11	24.453	24.453	23.760	23.760	23.442	262
2023-04-06	23.150	23.150	23.150	23.150	22.840	71

← NewerPage 15 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.