Bitcoin Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 30.200 | 31.780 | 29.780 | 31.780 | 31.641 | 3,604 |
| 2025-11-13 | 33.840 | 34.040 | 32.800 | 32.800 | 32.656 | 1,056 |
| 2025-11-12 | 33.060 | 33.680 | 32.820 | 33.160 | 33.015 | 2,770 |
| 2025-11-11 | 33.560 | 34.180 | 33.220 | 33.220 | 33.074 | 102 |
| 2025-11-10 | 34.220 | 34.220 | 33.820 | 33.960 | 33.811 | 256 |
| 2025-11-07 | 34.860 | 34.880 | 32.600 | 32.600 | 32.457 | 1,368 |
| 2025-11-06 | 35.180 | 35.740 | 35.020 | 35.120 | 34.966 | 1,288 |
| 2025-11-05 | 34.500 | 35.060 | 34.440 | 34.960 | 34.807 | 1,198 |
| 2025-11-04 | 34.140 | 34.560 | 33.600 | 34.180 | 34.030 | 1,564 |
| 2025-11-03 | 35.720 | 36.100 | 34.360 | 34.500 | 34.349 | 2,651 |
| 2025-10-31 | 36.080 | 36.320 | 34.480 | 36.100 | 35.942 | 19,130 |
| 2025-10-30 | 36.820 | 37.080 | 36.280 | 36.320 | 36.161 | 3,883 |
| 2025-10-29 | 37.980 | 38.060 | 37.060 | 37.060 | 36.898 | 1,911 |
| 2025-10-28 | 38.580 | 38.580 | 37.720 | 37.800 | 37.634 | 1,643 |
| 2025-10-27 | 39.380 | 39.380 | 38.500 | 38.500 | 38.331 | 577 |
| 2025-10-24 | 38.280 | 38.500 | 38.060 | 38.200 | 38.033 | 1,250 |
← NewerPage 5 of 5 · 256 trading days
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.