Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	36.004	36.004	35.910	35.910	35.295	743
2022-01-26	34.803	34.803	34.803	34.803	34.208	0
2022-01-25	33.563	34.803	33.563	34.803	34.208	1,070
2022-01-24	32.045	32.045	32.045	32.045	31.497	1,994
2022-01-21	36.750	36.796	36.750	36.796	36.167	153
2022-01-20	37.942	37.942	37.942	37.942	37.293	0
2022-01-19	37.942	37.942	37.942	37.942	37.293	114
2022-01-18	37.650	37.650	37.650	37.650	37.006	344
2022-01-17	39.132	39.132	38.944	38.944	38.278	683
2022-01-14	38.806	39.000	38.806	39.000	38.333	66
2022-01-13	39.255	40.165	39.255	40.152	39.465	328
2022-01-12	38.894	38.894	38.894	38.894	38.229	74
2022-01-11	37.548	38.400	37.548	38.400	37.743	60
2022-01-10	38.250	38.250	38.250	38.250	37.596	50
2022-01-07	38.100	39.056	38.100	39.056	38.388	281
2022-01-06	39.198	39.198	39.198	39.198	38.527	10
2022-01-05	40.444	40.444	40.444	40.444	39.752	0
2022-01-04	40.444	40.444	40.444	40.444	39.752	0
2021-12-31	40.444	40.444	40.444	40.444	39.752	0
2021-12-30	40.806	40.806	40.444	40.444	39.752	338
2021-12-29	40.807	40.807	40.807	40.807	40.109	286
2021-12-24	41.805	41.805	41.805	41.805	41.089	0
2021-12-23	41.805	41.805	41.805	41.805	41.089	0
2021-12-22	41.702	41.805	41.702	41.805	41.089	310
2021-12-21	41.102	41.102	41.102	41.102	40.399	3
2021-12-20	40.002	40.002	40.002	40.002	39.318	45
2021-12-17	42.000	42.000	42.000	42.000	41.281	0
2021-12-16	41.633	42.000	41.633	42.000	41.281	360
2021-12-15	40.750	40.750	40.750	40.750	40.053	66
2021-12-14	41.556	41.556	40.250	40.250	39.561	482
2021-12-13	41.185	41.185	41.185	41.185	40.480	733
2021-12-10	41.480	41.480	41.480	41.480	40.771	0
2021-12-09	41.480	41.480	41.480	41.480	40.771	166
2021-12-08	42.197	42.450	41.400	41.400	40.692	1,653
2021-12-07	41.793	41.793	41.250	41.250	40.544	1,253
2021-12-06	41.529	41.529	40.400	40.400	39.709	2,693
2021-12-03	50.000	50.000	50.000	50.000	49.145	0
2021-12-02	50.000	50.000	50.000	50.000	49.145	0
2021-12-01	50.000	50.000	50.000	50.000	49.145	0
2021-11-30	47.375	50.000	47.143	50.000	49.145	6,044
2021-11-29	46.630	46.630	46.581	46.581	45.784	164
2021-11-26	46.183	46.183	46.183	46.183	45.393	25
2021-11-25	49.650	49.650	49.650	49.650	48.801	61
2021-11-24	46.457	46.457	46.457	46.457	45.662	0
2021-11-23	46.700	46.700	46.457	46.457	45.662	191
2021-11-22	54.200	54.200	54.200	54.200	53.273	0
2021-11-19	54.200	54.200	54.200	54.200	53.273	0
2021-11-18	54.200	54.200	54.200	54.200	53.273	0
2021-11-17	54.200	54.200	54.200	54.200	53.273	0
2021-11-16	54.200	54.200	54.200	54.200	53.273	0
2021-11-15	54.000	54.200	54.000	54.200	53.273	111
2021-11-12	52.902	52.902	52.902	52.902	51.996	296
2021-11-11	52.923	52.923	52.923	52.923	52.018	2,160
2021-11-10	53.035	53.035	53.035	53.035	52.127	0
2021-11-09	53.035	53.035	53.035	53.035	52.127	0
2021-11-08	53.035	53.035	53.035	53.035	52.127	149
2021-11-05	52.205	52.345	50.963	51.600	50.717	450
2021-11-04	52.000	52.000	51.473	51.473	50.593	575
2021-11-03	49.676	49.676	49.676	49.676	48.826	0
2021-11-02	49.800	50.082	49.400	49.676	48.826	1,923

← NewerPage 21 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.