Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	36.655	36.655	36.655	36.655	36.028	513
2022-04-22	37.176	37.176	37.176	37.176	36.540	86
2022-04-21	38.840	38.840	38.840	38.840	38.176	0
2022-04-20	38.840	38.840	38.840	38.840	38.176	24
2022-04-19	38.901	38.901	38.798	38.798	38.134	109
2022-04-14	39.244	39.244	39.244	39.244	38.573	1
2022-04-13	39.140	39.140	39.140	39.140	38.470	59
2022-04-12	38.152	38.152	38.152	38.152	37.500	1,527
2022-04-11	38.980	38.980	38.980	38.980	38.313	0
2022-04-08	38.980	38.980	38.980	38.980	38.313	3
2022-04-07	39.666	39.666	39.666	39.666	38.988	0
2022-04-06	39.666	39.666	39.666	39.666	38.988	0
2022-04-05	39.708	39.708	39.346	39.666	38.988	575
2022-04-04	39.696	39.696	39.696	39.696	39.017	132
2022-04-01	39.294	39.294	39.294	39.294	38.622	118
2022-03-31	39.739	39.739	39.739	39.739	39.059	28
2022-03-30	40.306	40.750	40.306	40.750	40.053	50
2022-03-29	41.342	41.342	41.050	41.050	40.348	1,829
2022-03-28	40.800	40.800	40.800	40.800	40.102	266
2022-03-25	39.456	39.498	39.456	39.498	38.822	152
2022-03-24	39.274	39.274	39.274	39.274	38.602	85
2022-03-23	39.154	39.400	39.154	39.400	38.726	29
2022-03-22	38.226	39.386	38.226	39.386	38.712	238
2022-03-21	39.356	39.356	38.399	38.399	37.742	190
2022-03-18	39.000	39.000	38.912	38.912	38.246	2,302
2022-03-17	37.523	37.992	37.523	37.992	37.342	678
2022-03-16	37.700	37.700	37.700	37.700	37.055	72
2022-03-15	36.150	36.150	36.150	36.150	35.532	0
2022-03-14	36.150	36.150	36.150	36.150	35.532	100
2022-03-11	35.472	35.954	35.472	35.472	34.865	12
2022-03-10	36.204	36.204	35.142	35.142	34.541	162
2022-03-09	37.304	37.304	37.200	37.200	36.564	195
2022-03-08	34.253	35.850	34.253	35.850	35.237	97
2022-03-07	35.308	35.308	35.308	35.308	34.704	2,869
2022-03-04	34.578	34.578	34.578	34.578	33.986	566
2022-03-03	37.496	37.496	37.496	37.496	36.855	145
2022-03-02	36.358	37.377	36.358	37.377	36.737	673
2022-03-01	37.658	37.658	37.487	37.487	36.846	1,253
2022-02-28	34.400	35.501	34.400	35.501	34.894	2,146
2022-02-25	33.800	33.800	33.800	33.800	33.222	222
2022-02-24	32.225	32.225	32.225	32.225	31.674	772
2022-02-23	33.800	35.000	33.800	35.000	34.401	650
2022-02-22	34.200	34.200	34.200	34.200	33.615	118
2022-02-21	36.500	36.500	36.500	36.500	35.876	0
2022-02-18	36.299	36.500	36.299	36.500	35.876	416
2022-02-17	36.649	36.836	36.649	36.836	36.206	197
2022-02-16	38.399	40.250	38.399	40.250	39.561	177
2022-02-15	38.601	38.999	38.251	38.251	37.597	516
2022-02-14	36.851	38.550	36.724	38.550	37.890	200
2022-02-11	39.850	40.250	39.850	40.250	39.561	315
2022-02-10	39.883	40.900	39.883	40.677	39.981	3,230
2022-02-09	40.800	40.800	40.800	40.800	40.102	2,654
2022-02-08	38.912	38.912	38.886	38.886	38.221	2,089
2022-02-07	40.864	41.000	40.864	41.000	40.299	15,967
2022-02-04	38.176	38.176	38.176	38.176	37.523	632
2022-02-03	36.601	36.601	36.601	36.601	35.975	4
2022-02-02	38.229	38.229	38.106	38.106	37.454	665
2022-02-01	37.853	37.853	37.853	37.853	37.205	672
2022-01-31	36.274	36.796	35.845	36.796	36.167	1,241
2022-01-28	35.054	36.400	34.804	36.400	35.777	360

← NewerPage 20 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.