Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	39.600	39.780	39.460	39.600	39.325	1,465
2025-08-20	40.080	40.640	39.000	39.440	39.166	844
2025-08-19	40.420	41.160	40.000	40.000	39.722	42
2025-08-18	40.780	40.940	40.060	40.940	40.656	160
2025-08-15	42.300	42.500	40.500	40.700	40.418	439
2025-08-14	42.980	43.340	41.600	41.660	41.371	1,924
2025-08-13	42.500	43.160	42.100	42.900	42.602	499
2025-08-12	43.820	43.820	42.040	42.300	42.006	412
2025-08-11	43.880	44.420	43.360	43.440	43.139	450
2025-08-08	41.920	42.780	41.880	42.180	41.887	1,652
2025-08-07	41.020	42.040	40.900	41.740	41.450	5,754
2025-08-06	40.760	41.160	40.360	41.140	40.855	1,138
2025-08-05	42.180	42.240	41.200	41.200	40.914	1,046
2025-08-04	40.780	41.440	40.400	41.340	41.053	3,316
2025-08-01	41.900	42.040	40.080	40.460	40.179	2,071
2025-07-31	44.120	45.280	42.720	42.720	42.424	12,912
2025-07-30	44.600	44.640	43.720	44.240	43.933	807
2025-07-29	45.480	46.120	44.360	44.380	44.072	2,407
2025-07-28	45.380	46.240	44.580	45.040	44.727	3,535
2025-07-25	45.820	46.060	44.180	44.460	44.151	4,954
2025-07-24	46.880	47.080	46.300	46.760	46.436	3,366
2025-07-23	47.720	49.400	46.620	46.860	46.535	7,354
2025-07-22	46.720	48.200	46.380	48.100	47.766	5,792
2025-07-21	46.080	46.960	46.000	46.960	46.634	3,284
2025-07-18	47.740	47.740	45.500	45.780	45.462	2,980
2025-07-17	47.080	47.660	46.800	47.240	46.912	2,436
2025-07-16	46.860	47.480	46.240	46.980	46.654	3,984
2025-07-15	46.580	47.540	44.460	47.080	46.753	3,513
2025-07-14	46.580	47.860	46.160	47.480	47.151	3,256
2025-07-11	46.200	47.520	45.740	45.740	45.423	5,521
2025-07-10	44.000	44.660	43.140	43.680	43.377	1,468
2025-07-09	41.660	43.020	41.660	42.360	42.066	1,174
2025-07-08	41.980	42.280	41.660	42.060	41.768	154
2025-07-07	42.160	42.300	41.540	41.920	41.629	1,435
2025-07-04	42.480	42.660	41.580	41.640	41.351	120
2025-07-03	42.600	42.920	42.220	42.920	42.622	1,097
2025-07-02	41.060	41.900	41.060	41.900	41.609	60
2025-07-01	41.180	41.480	40.780	40.780	40.497	14
2025-06-30	41.840	41.900	40.760	41.240	40.954	195
2025-06-27	41.380	42.380	41.360	41.880	41.589	3,072
2025-06-26	42.280	42.560	41.860	41.860	41.570	1,346
2025-06-25	41.640	42.460	41.640	41.820	41.530	599
2025-06-24	42.020	42.680	41.380	42.100	41.808	1,510
2025-06-23	40.300	40.400	39.760	40.100	39.822	338
2025-06-20	39.900	42.640	39.780	41.780	41.490	3,612
2025-06-19	39.320	39.860	39.040	39.040	38.769	1,235
2025-06-18	40.820	41.080	40.000	40.000	39.722	43
2025-06-17	41.300	41.640	40.960	40.960	40.676	41
2025-06-16	41.280	41.980	41.100	41.260	40.974	264
2025-06-13	39.060	41.490	38.460	41.240	40.954	433
2025-06-12	41.800	41.820	40.640	41.540	41.252	457
2025-06-11	42.360	42.400	41.720	42.060	41.768	33
2025-06-10	43.240	43.800	41.760	41.820	41.530	4,544
2025-06-09	42.360	42.860	42.120	42.520	42.225	1,870
2025-06-06	41.520	42.300	41.020	41.920	41.629	27
2025-06-05	41.240	41.900	41.240	41.500	41.212	32
2025-06-04	42.460	43.000	40.340	40.920	40.636	569
2025-06-03	44.300	44.300	41.260	42.980	42.682	249
2025-06-02	43.580	44.120	42.340	43.520	43.218	1,484
2025-05-30	45.380	45.380	43.240	43.560	43.258	802

← NewerPage 6 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.