Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	33.120	33.120	32.260	32.380	32.238	5
2026-05-07	32.700	33.540	32.700	32.820	32.676	185
2026-05-06	32.780	33.660	32.440	32.980	32.835	1,413
2026-05-05	31.980	33.520	31.360	32.340	32.198	416
2026-05-04	31.480	31.500	31.240	31.480	31.342	552
2026-05-01	29.820	29.820	29.820	29.820	29.689	0
2026-04-30	30.040	30.460	29.620	29.820	29.689	53
2026-04-29	31.180	31.180	29.500	29.500	29.371	87
2026-04-28	30.940	31.840	30.940	31.300	31.163	416
2026-04-27	32.000	32.480	30.980	31.100	30.964	753
2026-04-24	32.860	32.860	30.480	30.480	30.346	309
2026-04-23	35.420	35.440	32.700	32.700	32.557	1,132
2026-04-22	34.520	35.580	34.100	35.360	35.205	1,239
2026-04-21	34.560	36.240	34.160	34.380	34.229	2,276
2026-04-20	32.320	35.620	31.070	34.700	34.548	855
2026-04-17	32.900	32.920	32.420	32.920	32.776	115
2026-04-16	31.200	33.200	31.140	32.860	32.716	2,011
2026-04-15	30.300	31.300	30.260	31.040	30.904	4
2026-04-14	30.400	30.500	30.180	30.380	30.247	301
2026-04-13	30.000	30.400	29.340	29.660	29.530	34
2026-04-10	30.520	30.520	30.140	30.140	30.008	57
2026-04-09	30.000	30.580	30.000	30.460	30.326	42
2026-04-08	30.000	30.980	30.000	30.580	30.446	1,290
2026-04-07	29.260	30.000	29.040	29.460	29.331	721
2026-04-02	29.520	29.800	29.000	29.800	29.669	1
2026-04-01	28.680	29.660	28.500	29.120	28.992	2,709
2026-03-31	29.740	29.760	28.640	28.640	28.514	1,072
2026-03-30	28.560	29.380	28.300	29.380	29.251	2,024
2026-03-27	28.320	28.880	28.060	28.400	28.275	3,410
2026-03-26	29.500	29.520	28.900	28.900	28.773	574
2026-03-25	29.200	29.680	28.900	29.400	29.271	1,679
2026-03-24	28.860	29.580	28.320	29.200	29.072	18
2026-03-23	27.820	28.920	27.130	28.920	28.793	567
2026-03-20	28.600	29.000	28.580	28.580	28.455	87
2026-03-19	28.800	29.480	28.620	28.800	28.674	2,066
2026-03-18	30.000	30.580	29.480	29.580	29.450	2,128
2026-03-17	31.000	31.000	29.420	29.500	29.371	3,334
2026-03-16	31.000	31.280	30.400	30.460	30.326	861
2026-03-13	30.200	30.760	29.500	29.580	29.450	257
2026-03-12	29.900	30.120	29.340	29.840	29.709	1,889
2026-03-11	31.800	31.800	30.660	30.660	30.526	357
2026-03-10	31.160	31.920	31.160	31.640	31.501	1,478
2026-03-09	30.200	31.420	30.000	31.020	30.884	290
2026-03-06	30.060	31.000	29.760	30.740	30.605	4,920
2026-03-05	29.720	31.280	29.720	30.800	30.665	582
2026-03-04	28.500	29.940	28.500	29.940	29.809	462
2026-03-03	29.540	29.540	28.300	28.880	28.753	438
2026-03-02	28.980	29.260	28.500	29.120	28.992	265
2026-02-27	30.280	30.480	29.300	29.300	29.172	76
2026-02-26	29.860	30.280	29.540	30.160	30.028	1,828
2026-02-25	28.900	29.400	28.560	29.400	29.271	2,087
2026-02-24	28.000	28.640	27.940	28.480	28.355	876
2026-02-23	29.500	29.500	28.380	28.400	28.275	564
2026-02-20	29.440	29.780	29.200	29.780	29.649	1,503
2026-02-19	29.340	29.420	28.900	29.380	29.251	97
2026-02-18	28.380	29.000	28.060	28.880	28.753	774
2026-02-17	28.100	28.540	27.880	28.300	28.176	587
2026-02-16	29.040	29.300	28.580	28.580	28.455	2,368
2026-02-13	28.000	29.100	27.960	29.100	28.972	1,538
2026-02-12	28.000	29.260	28.000	28.800	28.674	1,994

← NewerPage 3 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.