Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	19.387	19.643	19.387	19.643	19.380	140
2022-10-14	18.812	18.840	18.812	18.840	18.588	563
2022-10-13	18.736	18.736	18.736	18.736	18.484	0
2022-10-12	18.736	18.736	18.736	18.736	18.484	138
2022-10-11	19.103	19.215	19.103	19.215	18.957	325
2022-10-10	19.920	19.920	19.920	19.920	19.653	0
2022-10-07	19.920	19.920	19.920	19.920	19.653	0
2022-10-06	19.920	19.920	19.920	19.920	19.653	122
2022-10-05	20.740	20.740	20.740	20.740	20.462	0
2022-10-04	20.740	20.740	20.740	20.740	20.462	21
2022-10-03	19.790	19.790	19.790	19.790	19.525	26
2022-09-30	19.844	19.844	19.844	19.844	19.578	461
2022-09-29	20.090	20.090	20.090	20.090	19.821	801
2022-09-28	20.442	20.442	20.140	20.140	19.870	662
2022-09-27	20.500	20.500	20.500	20.500	20.225	769
2022-09-26	19.747	19.747	19.726	19.726	19.462	283
2022-09-23	19.240	19.240	19.240	19.240	18.982	92
2022-09-22	20.280	20.280	20.280	20.280	20.008	0
2022-09-21	20.280	20.280	20.280	20.280	20.008	41
2022-09-20	20.441	20.441	20.441	20.441	20.167	139
2022-09-16	21.457	21.457	21.457	21.457	21.170	1,434
2022-09-15	21.917	21.917	21.917	21.917	21.623	0
2022-09-14	21.917	21.917	21.917	21.917	21.623	50
2022-09-13	23.063	23.063	22.550	22.550	22.248	473
2022-09-12	22.215	22.215	22.215	22.215	21.918	192
2022-09-09	21.414	21.414	21.414	21.414	21.127	339
2022-09-08	20.163	20.163	20.163	20.163	19.893	154
2022-09-07	20.809	20.809	20.809	20.809	20.530	233
2022-09-06	22.080	22.080	22.080	22.080	21.784	0
2022-09-05	22.080	22.080	22.080	22.080	21.784	20
2022-09-02	22.224	22.224	22.198	22.198	21.901	161
2022-09-01	23.300	23.300	23.300	23.300	22.988	17
2022-08-31	23.456	23.456	23.456	23.456	23.141	295
2022-08-30	24.020	24.020	24.020	24.020	23.698	0
2022-08-26	24.020	24.020	24.020	24.020	23.698	22
2022-08-25	25.080	25.080	25.080	25.080	24.744	24
2022-08-24	25.040	25.040	25.040	25.040	24.704	185
2022-08-23	23.557	23.847	23.557	23.847	23.528	150
2022-08-22	23.913	23.913	23.913	23.913	23.593	78
2022-08-19	24.960	24.960	24.960	24.960	24.626	82
2022-08-18	25.790	25.940	25.790	25.940	25.592	319
2022-08-17	25.967	25.967	25.967	25.967	25.619	384
2022-08-16	26.104	26.104	26.104	26.104	25.754	161
2022-08-15	26.427	26.427	26.427	26.427	26.073	444
2022-08-12	26.607	26.607	26.607	26.607	26.250	563
2022-08-11	25.899	25.899	25.899	25.899	25.552	659
2022-08-10	24.906	24.906	24.906	24.906	24.572	890
2022-08-09	25.419	25.419	24.962	24.962	24.627	1,309
2022-08-08	25.635	25.635	25.534	25.534	25.191	3,501
2022-08-05	25.375	25.375	25.375	25.375	25.035	0
2022-08-04	25.375	25.375	25.375	25.375	25.035	299
2022-08-03	24.657	24.657	24.657	24.657	24.326	0
2022-08-02	24.657	24.657	24.657	24.657	24.326	69
2022-08-01	25.137	25.137	25.132	25.132	24.795	2,021
2022-07-29	24.803	26.025	24.803	26.025	25.676	16,110
2022-07-28	25.152	25.723	25.152	25.180	24.843	219
2022-07-27	25.618	25.680	25.618	25.680	25.336	58
2022-07-26	26.070	26.120	25.940	25.940	25.592	527
2022-07-25	27.051	27.051	27.051	27.051	26.689	0
2022-07-22	27.051	27.051	27.051	27.051	26.689	36

← NewerPage 18 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.