Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	47.320	47.700	45.320	45.380	45.065	327
2025-05-28	47.400	48.380	46.860	46.860	46.535	2,300
2025-05-27	47.940	48.420	46.880	47.520	47.190	693
2025-05-23	45.880	47.420	44.620	44.620	44.310	672
2025-05-22	44.740	45.260	43.840	44.640	44.330	752
2025-05-21	42.000	43.320	42.000	43.100	42.801	800
2025-05-20	42.080	42.080	40.920	40.980	40.696	62
2025-05-19	41.480	41.500	40.340	41.300	41.013	941
2025-05-16	41.960	42.000	41.420	41.420	41.133	293
2025-05-15	42.600	42.600	41.060	41.360	41.073	15
2025-05-14	42.620	42.960	41.220	41.220	40.934	51
2025-05-13	41.240	42.040	40.640	42.040	41.748	104
2025-05-12	42.280	42.480	41.120	41.420	41.133	44
2025-05-09	40.440	41.720	40.340	41.000	40.716	218
2025-05-08	38.580	39.780	38.580	39.280	39.007	63
2025-05-07	38.180	38.480	37.840	38.480	38.213	354
2025-05-06	37.760	37.760	36.440	37.080	36.823	265
2025-05-02	37.280	38.320	37.000	38.200	37.935	124
2025-05-01	36.560	36.560	36.560	36.560	36.306	0
2025-04-30	37.680	37.680	36.080	36.560	36.306	57
2025-04-29	37.920	38.480	37.380	37.500	37.240	30
2025-04-28	38.140	38.740	38.060	38.060	37.796	32
2025-04-25	37.240	38.100	37.020	37.920	37.657	99
2025-04-24	37.320	37.600	36.500	36.800	36.545	28
2025-04-23	39.000	39.180	37.320	37.320	37.061	292
2025-04-22	36.080	37.180	35.540	37.160	36.902	121
2025-04-17	34.100	34.420	34.020	34.140	33.903	89
2025-04-16	34.560	34.580	33.040	33.840	33.605	64
2025-04-15	33.120	34.880	33.120	34.780	34.539	212
2025-04-14	33.000	33.500	32.460	33.500	33.268	48
2025-04-11	32.020	32.200	31.540	31.640	31.420	8
2025-04-10	34.500	34.500	31.320	31.700	31.480	55
2025-04-09	29.780	30.440	29.260	29.740	29.534	210
2025-04-08	29.620	30.980	29.520	30.820	30.606	234
2025-04-07	24.560	29.320	24.500	28.860	28.660	680
2025-04-04	29.550	30.000	27.200	28.650	28.451	418
2025-04-03	31.550	31.900	29.700	29.700	29.494	65
2025-04-02	32.100	33.050	31.900	32.450	32.225	206
2025-04-01	31.900	31.950	31.200	31.950	31.728	16
2025-03-31	31.500	31.650	30.000	30.300	30.090	44
2025-03-28	35.750	35.800	31.100	31.100	30.884	395
2025-03-27	36.500	36.750	35.750	36.050	35.800	43
2025-03-26	38.700	38.700	37.300	37.300	37.041	34
2025-03-25	38.750	39.150	38.400	38.400	38.134	5
2025-03-24	38.350	38.900	38.100	38.650	38.382	83
2025-03-21	38.000	38.200	37.750	38.200	37.935	32
2025-03-20	38.550	38.550	37.800	38.150	37.885	772
2025-03-19	37.700	38.200	37.550	38.200	37.935	487
2025-03-18	38.350	38.800	37.400	37.750	37.488	23
2025-03-17	38.450	38.450	37.800	38.050	37.786	222
2025-03-14	37.150	38.350	36.950	38.350	38.084	113
2025-03-13	37.100	37.150	36.800	36.850	36.594	104
2025-03-12	37.700	37.700	36.300	36.300	36.048	199
2025-03-11	36.200	37.750	36.000	36.900	36.644	243
2025-03-10	37.350	37.550	35.700	35.850	35.601	115
2025-03-07	38.200	39.000	37.200	37.200	36.942	106
2025-03-06	39.250	39.250	37.900	38.000	37.736	56
2025-03-05	37.850	38.950	37.750	37.950	37.687	121
2025-03-04	36.300	37.400	36.300	36.650	36.396	278
2025-03-03	42.250	42.250	39.100	39.200	38.928	349

← NewerPage 7 of 22 · 1,265 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.