Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	20.780	20.898	20.780	20.898	20.618	215
2023-01-11	20.250	20.250	20.160	20.240	19.969	317
2023-01-10	20.300	20.386	20.300	20.386	20.113	140
2023-01-09	20.200	20.200	20.005	20.005	19.737	88
2023-01-06	19.380	19.380	19.380	19.380	19.120	0
2023-01-05	19.990	19.990	19.380	19.380	19.120	47
2023-01-04	19.613	19.740	19.613	19.656	19.393	165
2023-01-03	19.007	19.400	19.007	19.318	19.060	267
2022-12-30	17.720	18.000	17.720	18.000	17.759	173
2022-12-29	17.967	18.370	17.967	18.370	18.124	244
2022-12-28	18.267	18.267	17.890	17.890	17.651	150
2022-12-23	19.798	19.798	19.798	19.798	19.533	22
2022-12-22	19.850	19.850	19.850	19.850	19.584	127
2022-12-21	20.440	20.440	20.440	20.440	20.166	162
2022-12-20	20.759	20.759	20.759	20.759	20.481	0
2022-12-19	20.759	20.759	20.759	20.759	20.481	120
2022-12-16	21.239	21.460	21.239	21.460	21.172	3,197
2022-12-15	21.461	21.461	20.900	20.900	20.620	1,306
2022-12-14	21.543	22.680	21.543	22.680	22.376	221
2022-12-13	21.192	21.480	21.192	21.480	21.192	719
2022-12-12	20.360	20.360	20.360	20.360	20.087	48
2022-12-09	19.681	20.100	19.681	20.100	19.831	261
2022-12-08	19.612	19.800	19.612	19.800	19.535	932
2022-12-07	20.107	20.107	20.107	20.107	19.838	259
2022-12-06	20.347	20.347	20.347	20.347	20.074	77
2022-12-05	19.917	20.180	19.917	20.180	19.910	70
2022-12-02	20.088	20.088	20.088	20.088	19.819	248
2022-12-01	20.560	20.560	20.560	20.560	20.284	0
2022-11-30	20.560	20.560	20.560	20.560	20.284	0
2022-11-29	20.400	20.560	20.400	20.560	20.284	87
2022-11-28	20.377	20.660	20.377	20.660	20.383	73
2022-11-25	20.500	20.500	20.500	20.500	20.225	0
2022-11-24	20.500	20.500	20.500	20.500	20.225	0
2022-11-23	20.500	20.500	20.500	20.500	20.225	0
2022-11-22	20.500	20.500	20.500	20.500	20.225	135
2022-11-21	20.560	20.560	20.560	20.560	20.284	0
2022-11-18	20.560	20.560	20.560	20.560	20.284	52
2022-11-17	19.957	20.029	19.957	20.029	19.761	922
2022-11-16	20.280	20.280	20.280	20.280	20.008	48
2022-11-15	20.060	20.060	20.060	20.060	19.791	268
2022-11-14	20.500	20.500	20.500	20.500	20.225	209
2022-11-11	20.634	20.634	20.634	20.634	20.358	232
2022-11-10	20.640	22.553	20.640	22.553	22.251	948
2022-11-09	20.693	20.693	20.693	20.693	20.416	408
2022-11-08	21.002	21.002	21.002	21.002	20.721	1,019
2022-11-07	20.538	21.014	20.538	20.840	20.561	766
2022-11-04	20.436	20.436	20.436	20.436	20.162	0
2022-11-03	20.436	20.436	20.436	20.436	20.162	0
2022-11-02	20.436	20.436	20.436	20.436	20.162	0
2022-11-01	20.334	20.436	20.334	20.436	20.162	1,626
2022-10-31	19.894	19.894	19.894	19.894	19.627	537
2022-10-28	20.497	20.497	20.497	20.497	20.222	48
2022-10-27	20.947	21.283	20.947	21.283	20.998	224
2022-10-26	20.680	20.680	20.680	20.680	20.403	32
2022-10-25	20.100	20.100	20.100	20.100	19.831	71
2022-10-24	19.426	19.426	19.426	19.426	19.166	58
2022-10-21	18.750	18.750	18.750	18.750	18.499	25
2022-10-20	19.020	19.020	19.020	19.020	18.765	0
2022-10-19	19.020	19.020	19.020	19.020	18.765	6
2022-10-18	19.643	19.643	19.643	19.643	19.380	0

← NewerPage 17 of 22 · 1,266 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.