Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-11	28.720	28.800	28.200	28.200	28.076	2,334
2026-02-10	28.960	28.960	27.960	28.760	28.634	939
2026-02-09	29.280	29.300	27.880	28.080	27.957	3,219
2026-02-06	25.780	28.000	25.700	27.940	27.818	1,809
2026-02-05	26.820	26.820	25.500	25.500	25.388	3,734
2026-02-04	27.000	27.380	26.940	27.100	26.981	680
2026-02-03	27.200	27.800	26.800	27.160	27.041	4,440
2026-02-02	26.540	27.240	26.520	27.160	27.041	4,280
2026-01-30	29.000	29.460	28.100	28.100	27.977	28,611
2026-01-29	30.650	30.720	28.860	28.860	28.733	1,665
2026-01-28	30.620	31.400	30.420	31.160	31.023	758
2026-01-27	30.900	31.100	30.500	30.600	30.466	2,184
2026-01-26	32.140	32.140	30.520	30.680	30.545	2,856
2026-01-23	33.120	33.120	32.360	32.360	32.218	601
2026-01-22	33.040	33.800	33.040	33.360	33.214	1,150
2026-01-21	33.100	33.180	32.520	33.160	33.015	3,953
2026-01-20	32.440	33.240	31.860	32.800	32.656	4,121
2026-01-19	32.980	32.980	32.000	32.340	32.198	29
2026-01-16	32.700	33.100	32.400	33.100	32.955	1,027
2026-01-15	33.600	33.860	32.600	33.060	32.915	1,546
2026-01-14	33.920	34.280	33.420	34.280	34.130	995
2026-01-13	33.360	33.840	33.100	33.240	33.094	454
2026-01-12	33.240	33.420	33.140	33.140	32.995	87
2026-01-09	31.920	33.460	31.520	33.240	33.094	545
2026-01-08	33.440	33.440	31.820	31.820	31.680	329
2026-01-07	34.020	34.240	33.520	33.540	33.393	325
2026-01-06	33.980	34.280	33.600	34.240	34.090	2,383
2026-01-05	33.080	34.400	32.820	33.700	33.552	1,235
2026-01-02	31.940	32.440	31.620	32.300	32.158	1,487
2025-12-31	31.480	31.480	31.480	31.480	31.342	0
2025-12-30	30.960	31.480	30.620	31.480	31.342	2,044
2025-12-29	32.380	32.580	31.340	31.360	31.223	1,051
2025-12-24	32.500	32.500	32.500	32.500	32.358	0
2025-12-23	33.780	33.960	32.420	32.500	32.358	1,604
2025-12-22	33.100	33.500	32.900	33.500	33.353	1,232
2025-12-19	33.140	33.220	32.760	33.020	32.875	1,139
2025-12-18	32.820	33.120	32.380	32.920	32.776	258
2025-12-17	33.300	33.300	32.680	32.680	32.537	50
2025-12-16	32.980	33.340	32.420	33.340	33.194	414
2025-12-15	33.800	34.500	32.920	33.400	33.254	828
2025-12-12	34.800	34.920	34.000	34.000	33.851	927
2025-12-11	34.620	34.980	34.380	34.980	34.827	365
2025-12-10	35.500	35.800	34.720	34.720	34.568	1,850
2025-12-09	34.260	35.240	34.060	35.180	35.026	2,617
2025-12-08	34.280	34.840	34.120	34.140	33.990	324
2025-12-05	35.260	35.480	34.560	34.600	34.448	973
2025-12-04	35.000	35.140	34.660	35.140	34.986	362
2025-12-03	35.240	35.400	34.360	34.480	34.329	2,986
2025-12-02	33.260	34.660	33.020	34.660	34.508	1,807
2025-12-01	33.700	33.760	32.840	32.900	32.756	2,075
2025-11-28	34.980	35.080	33.780	33.940	33.791	4,650
2025-11-27	32.260	32.840	32.040	32.620	32.477	1,151
2025-11-26	30.900	31.120	30.340	30.880	30.745	3,439
2025-11-25	31.420	31.560	30.600	31.039	30.903	2,134
2025-11-24	31.000	31.040	30.300	30.820	30.685	130
2025-11-21	29.320	29.720	28.890	29.280	29.152	3,979
2025-11-20	30.560	30.560	29.800	29.800	29.669	1,186
2025-11-19	30.520	30.800	30.000	30.000	29.868	326
2025-11-18	29.800	30.880	29.660	30.280	30.147	4,155
2025-11-17	31.100	31.820	31.100	31.280	31.143	2,000

← NewerPage 4 of 5 · 256 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.