Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	27.360	27.360	27.360	27.360	26.993	65
2022-07-20	27.748	28.140	27.748	28.140	27.763	690
2022-07-19	26.730	26.730	26.730	26.730	26.372	0
2022-07-18	26.319	26.730	26.313	26.730	26.372	337
2022-07-15	25.980	25.980	25.980	25.980	25.632	33
2022-07-14	25.400	25.400	25.400	25.400	25.060	54
2022-07-13	26.200	26.200	26.200	26.200	25.849	58
2022-07-12	26.180	26.180	26.180	26.180	25.829	333
2022-07-11	27.100	27.100	27.100	27.100	26.737	38
2022-07-08	27.100	27.100	27.100	27.100	26.736	302
2022-07-07	26.297	26.297	26.297	26.297	25.945	231
2022-07-06	25.160	25.160	25.160	25.160	24.823	204
2022-07-05	24.838	24.838	24.838	24.838	24.505	79
2022-07-04	26.200	26.200	26.200	26.200	25.849	4,990
2022-07-01	26.835	26.835	26.620	26.620	26.165	5,047
2022-06-30	26.579	26.579	26.579	26.579	26.125	195
2022-06-29	26.507	26.507	26.507	26.507	26.054	412
2022-06-28	26.802	26.802	26.802	26.802	26.344	277
2022-06-27	27.289	27.289	26.501	26.501	26.048	807
2022-06-24	26.703	26.703	26.501	26.501	26.048	20
2022-06-23	27.874	27.874	27.874	27.874	27.397	0
2022-06-22	27.874	27.874	27.874	27.874	27.397	0
2022-06-21	27.874	27.874	27.874	27.874	27.397	517
2022-06-20	26.059	26.059	26.059	26.059	25.614	172
2022-06-17	25.391	25.391	25.391	25.391	24.957	106
2022-06-16	25.745	25.745	25.745	25.745	25.304	549
2022-06-15	26.283	26.283	26.232	26.232	25.783	501
2022-06-14	26.867	26.867	26.867	26.867	26.407	203
2022-06-13	25.136	26.015	25.136	26.015	25.570	334
2022-06-10	29.598	29.598	29.598	29.598	29.092	280
2022-06-09	29.884	29.884	29.884	29.884	29.372	45
2022-06-08	30.515	30.555	30.515	30.555	30.032	629
2022-06-07	30.765	30.765	30.765	30.765	30.239	118
2022-06-06	31.960	31.960	31.960	31.960	31.413	39
2022-06-01	31.518	31.640	31.518	31.640	31.099	362
2022-05-31	31.773	31.773	31.773	31.773	31.229	48
2022-05-30	31.480	31.480	31.480	31.480	30.941	0
2022-05-27	31.689	31.689	31.480	31.480	30.941	236
2022-05-26	31.619	31.619	31.619	31.619	31.078	598
2022-05-25	31.220	31.220	31.220	31.220	30.686	0
2022-05-24	31.220	31.220	31.220	31.220	30.686	0
2022-05-23	31.220	31.220	31.220	31.220	30.686	125
2022-05-20	32.235	32.235	32.235	32.235	31.684	44
2022-05-19	32.180	32.180	32.180	32.180	31.629	0
2022-05-18	32.180	32.180	32.180	32.180	31.629	207
2022-05-17	32.109	32.109	32.109	32.109	31.559	921
2022-05-16	32.689	32.689	31.803	31.803	31.259	791
2022-05-13	32.671	32.671	32.550	32.550	31.993	1,038
2022-05-12	30.079	30.079	30.079	30.079	29.565	286
2022-05-11	32.923	32.923	32.923	32.923	32.360	400
2022-05-10	33.305	33.305	33.305	33.305	32.736	550
2022-05-09	37.162	37.162	37.162	37.162	36.527	0
2022-05-06	37.544	37.544	37.162	37.162	36.527	1
2022-05-05	37.544	37.544	37.544	37.544	36.902	1
2022-05-04	37.162	37.162	37.162	37.162	36.527	173
2022-05-03	36.319	37.400	36.319	37.400	36.760	563
2022-04-29	37.654	37.654	37.560	37.560	36.917	639
2022-04-28	36.220	37.200	36.220	37.200	36.564	1,077
2022-04-27	37.016	37.016	37.016	37.016	36.383	0
2022-04-26	37.016	37.016	37.016	37.016	36.383	1

← NewerPage 19 of 22 · 1,273 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.