Bitcoin Group SE historical data

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

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
2025-10-23	37.460	37.860	37.460	37.860	37.694	314
2025-10-22	37.700	38.200	37.280	37.280	37.117	637
2025-10-21	38.600	38.600	37.740	37.880	37.714	916
2025-10-20	38.080	38.520	37.800	38.520	38.351	2,153
2025-10-17	37.400	37.840	36.720	37.320	37.156	4,378
2025-10-16	39.180	39.800	38.960	39.180	39.008	212
2025-10-15	40.420	40.420	39.600	39.600	39.426	2,631
2025-10-14	39.700	40.260	39.040	39.280	39.108	133
2025-10-13	40.160	41.620	39.760	40.760	40.581	1,995
2025-10-10	41.880	41.980	40.180	40.180	40.004	3,132
2025-10-09	42.360	42.660	41.600	42.220	42.035	1,235
2025-10-08	41.700	42.680	41.540	42.680	42.493	8,560
2025-10-07	41.520	42.400	41.040	41.420	41.238	5,708
2025-10-06	42.160	42.780	41.340	42.140	41.955	6,207
2025-10-03	41.400	41.980	40.680	40.680	40.502	1,011
2025-10-02	40.640	41.620	40.640	41.120	40.940	4,176
2025-10-01	38.760	40.400	38.760	40.060	39.884	1,833
2025-09-30	39.720	39.980	39.080	39.220	39.048	706
2025-09-29	38.320	39.600	38.160	39.260	39.088	388
2025-09-26	38.900	38.960	37.880	38.060	37.893	3,976
2025-09-25	38.800	39.680	38.540	39.060	38.889	1,046
2025-09-24	39.320	39.660	38.780	38.780	38.610	646
2025-09-23	38.680	39.820	38.600	39.240	39.068	1,081
2025-09-22	37.240	38.480	36.600	38.180	38.013	5,350
2025-09-19	39.420	39.540	36.200	36.540	36.380	2,276
2025-09-18	39.740	39.960	39.120	39.340	39.168	891
2025-09-17	39.120	39.620	39.020	39.620	39.446	7
2025-09-16	39.200	39.360	38.840	38.860	38.690	729
2025-09-15	39.220	39.900	38.900	38.900	38.729	812
2025-09-12	39.900	40.180	39.220	39.220	39.048	2,748
2025-09-11	40.180	40.180	39.320	39.560	39.387	656
2025-09-10	39.260	39.660	38.980	39.660	39.486	1,349
2025-09-09	39.320	39.680	38.720	39.040	38.869	2,476
2025-09-08	38.680	39.480	38.500	39.300	39.128	1,610
2025-09-05	38.620	39.360	38.380	38.380	38.212	383
2025-09-04	39.020	39.300	38.840	38.840	38.670	968
2025-09-03	39.480	39.750	39.000	39.480	39.307	3,391
2025-09-02	38.100	39.000	38.100	38.980	38.809	939
2025-09-01	38.780	39.340	38.260	38.260	38.092	1,863
2025-08-29	39.140	40.000	38.980	38.980	38.710	3,882
2025-08-28	39.800	40.260	39.100	39.500	39.226	732
2025-08-27	38.300	39.480	38.300	39.380	39.107	395
2025-08-26	38.680	39.260	36.680	38.100	37.836	5,685
2025-08-22	39.880	41.600	39.020	41.600	41.311	579

← NewerPage 5 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.