Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	23.250	23.250	23.250	23.250	22.938	100
2023-04-04	23.184	23.350	23.184	23.350	23.037	49
2023-04-03	23.500	23.500	23.500	23.500	23.185	31
2023-03-31	23.141	23.141	23.141	23.141	22.831	720
2023-03-30	23.446	23.446	23.446	23.446	23.131	423
2023-03-29	23.780	23.780	23.780	23.780	23.461	1,193
2023-03-28	23.290	23.290	23.290	23.290	22.978	80
2023-03-27	23.620	23.680	23.620	23.680	23.363	77
2023-03-24	23.540	23.600	23.540	23.600	23.284	386
2023-03-23	24.700	24.700	24.700	24.700	24.369	239
2023-03-22	24.694	24.800	24.160	24.800	24.467	452
2023-03-21	23.920	23.920	23.920	23.920	23.599	30
2023-03-20	23.600	23.720	23.600	23.720	23.402	291
2023-03-17	22.985	22.985	22.985	22.985	22.677	1,197
2023-03-16	21.620	21.620	21.620	21.620	21.330	30
2023-03-15	22.780	22.780	21.277	21.277	20.992	253
2023-03-14	22.700	22.700	22.076	22.076	21.780	438
2023-03-13	21.160	21.160	21.160	21.160	20.876	91
2023-03-10	20.431	20.940	20.431	20.940	20.659	282
2023-03-09	21.360	21.360	21.360	21.360	21.074	57
2023-03-08	21.582	21.640	21.582	21.640	21.350	74
2023-03-07	21.520	21.520	21.520	21.520	21.232	117
2023-03-06	22.000	22.000	21.807	21.807	21.515	674
2023-03-03	22.440	22.440	22.440	22.440	22.139	60
2023-03-02	22.200	22.200	22.200	22.200	21.903	101
2023-03-01	22.582	22.582	22.320	22.320	22.021	127
2023-02-28	22.181	22.320	22.181	22.320	22.021	288
2023-02-27	21.800	21.980	21.800	21.980	21.685	166
2023-02-24	21.700	21.700	21.700	21.700	21.409	74
2023-02-23	22.341	22.360	22.341	22.360	22.060	479
2023-02-22	22.646	22.646	22.234	22.234	21.936	204
2023-02-21	23.736	23.736	23.340	23.340	23.027	92
2023-02-20	23.540	23.700	23.540	23.700	23.382	49
2023-02-17	23.580	23.580	23.316	23.580	23.264	224
2023-02-16	23.580	24.060	23.580	24.060	23.738	168
2023-02-15	21.603	21.603	21.603	21.603	21.314	298
2023-02-14	22.000	22.200	22.000	22.200	21.903	251
2023-02-13	21.940	22.480	21.840	21.840	21.547	1,318
2023-02-10	22.500	22.500	22.500	22.500	22.198	28
2023-02-09	23.000	23.000	22.840	23.000	22.692	451
2023-02-08	22.101	22.101	22.101	22.101	21.805	325
2023-02-07	22.620	22.620	22.600	22.600	22.297	173
2023-02-06	22.940	22.940	22.580	22.580	22.277	266
2023-02-03	22.940	22.959	22.900	22.900	22.593	245
2023-02-02	22.960	22.960	22.886	22.886	22.580	545
2023-02-01	21.240	21.240	21.240	21.240	20.955	689
2023-01-31	21.402	21.900	21.400	21.400	21.113	11,643
2023-01-30	22.130	22.880	21.807	22.020	21.725	1,407
2023-01-27	21.973	21.973	21.773	21.800	21.508	1,573
2023-01-26	22.675	22.675	22.040	22.040	21.745	2,053
2023-01-25	23.710	23.710	23.606	23.606	23.290	444
2023-01-24	23.980	23.980	23.980	23.980	23.659	315
2023-01-23	23.914	23.980	23.914	23.980	23.659	384
2023-01-20	23.200	23.200	23.200	23.200	22.889	0
2023-01-19	23.200	23.200	23.200	23.200	22.889	218
2023-01-18	24.262	24.480	24.262	24.480	24.152	901
2023-01-17	24.259	24.259	24.000	24.000	23.678	307
2023-01-16	23.720	23.720	23.463	23.463	23.148	649
2023-01-13	21.877	22.080	21.840	22.080	21.784	120
2023-01-12	20.780	20.898	20.780	20.898	20.618	215

← NewerPage 16 of 22 · 1,265 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.