Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	22.800	22.800	22.800	22.800	22.700	0
2026-07-30	22.800	22.800	22.800	22.800	22.700	0
2026-07-29	22.800	22.800	22.800	22.800	22.700	0
2026-07-28	22.800	22.800	22.800	22.800	22.700	0
2026-07-27	22.800	22.800	22.800	22.800	22.700	0
2026-07-24	22.800	22.800	22.800	22.800	22.700	0
2026-07-23	22.800	22.800	22.800	22.800	22.700	0
2026-07-22	22.800	22.800	22.800	22.800	22.700	0
2026-07-21	22.800	22.800	22.800	22.800	22.700	0
2026-07-20	22.800	22.800	22.800	22.800	22.700	0
2026-07-17	23.600	24.220	22.720	22.800	22.700	1,203
2026-07-16	24.260	24.260	23.680	23.980	23.875	464
2026-07-15	23.840	24.230	23.520	24.020	23.915	397
2026-07-14	23.800	23.900	23.340	23.780	23.676	109
2026-07-13	24.320	24.400	23.360	23.360	23.258	1,053
2026-07-10	24.420	25.340	24.420	24.680	24.572	290
2026-07-09	24.200	24.520	24.080	24.340	24.233	5
2026-07-08	24.900	25.100	24.160	24.520	24.413	19
2026-07-07	25.180	25.480	24.600	24.840	24.731	7
2026-07-06	25.840	26.420	24.480	24.980	24.870	1,423
2026-07-03	24.700	25.420	24.540	25.020	24.910	657
2026-07-02	25.180	25.180	24.360	24.720	24.612	115
2026-07-01	23.480	24.860	23.400	24.860	24.751	46
2026-06-30	22.400	23.400	22.260	22.700	22.600	344
2026-06-29	22.160	22.800	22.100	22.220	22.123	257
2026-06-26	26.000	26.320	20.000	22.980	22.879	1,359
2026-06-25	26.400	26.620	26.080	26.120	26.005	402
2026-06-24	26.880	26.880	26.140	26.140	26.025	46
2026-06-23	26.620	26.620	26.400	26.460	26.344	1
2026-06-22	26.640	27.380	26.400	27.100	26.981	6
2026-06-19	26.980	26.980	26.500	26.500	26.384	464
2026-06-18	27.400	27.640	27.320	27.460	27.340	600
2026-06-17	28.300	28.300	27.680	27.680	27.559	3
2026-06-16	28.400	28.400	27.960	27.980	27.857	38
2026-06-15	27.240	28.300	27.240	28.300	28.176	1,204
2026-06-12	27.660	27.720	26.600	26.600	26.483	2
2026-06-11	26.960	27.480	26.570	26.780	26.663	60
2026-06-10	26.340	26.700	26.000	26.460	26.344	1,201
2026-06-09	27.120	27.680	26.620	26.640	26.523	54
2026-06-08	27.140	27.180	26.560	27.180	27.061	342
2026-06-05	28.140	28.400	27.680	27.680	27.559	224
2026-06-04	28.140	28.400	27.740	27.960	27.837	616
2026-06-03	28.100	28.800	27.800	27.800	27.678	108
2026-06-02	28.700	28.900	28.040	28.060	27.937	88
2026-06-01	29.100	29.100	28.300	28.300	28.176	391
2026-05-29	28.540	28.740	28.420	28.540	28.415	1,213
2026-05-28	28.520	29.280	28.500	28.500	28.375	13
2026-05-27	29.020	29.280	28.360	28.360	28.236	62
2026-05-26	29.000	29.440	28.810	29.000	28.873	496
2026-05-25	29.600	29.600	29.360	29.480	29.351	21
2026-05-22	29.640	29.900	29.120	29.120	28.992	18
2026-05-21	30.160	30.160	30.160	30.160	30.028	0
2026-05-20	28.740	30.160	28.740	30.160	30.028	226
2026-05-19	29.320	29.880	28.940	29.320	29.191	962
2026-05-18	29.980	30.560	28.060	29.200	29.072	58
2026-05-15	31.960	31.960	30.640	30.640	30.506	916
2026-05-14	31.440	32.100	31.240	32.100	31.959	323
2026-05-13	31.800	32.200	31.480	31.700	31.561	94
2026-05-12	31.800	31.800	31.100	31.100	30.964	343
2026-05-11	31.760	32.200	31.600	31.900	31.760	316

← NewerPage 2 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.