Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-28	36.400	38.400	36.150	38.400	38.134	128
2025-02-27	36.500	37.850	36.400	37.850	37.587	84
2025-02-26	36.300	37.900	36.300	36.400	36.147	97
2025-02-25	35.600	36.000	34.800	35.500	35.254	280
2025-02-24	40.400	41.050	38.950	38.950	38.680	175
2025-02-21	38.850	42.150	38.850	41.350	41.063	592
2025-02-20	43.300	43.300	38.500	38.800	38.531	527
2025-02-19	43.450	44.000	43.450	43.800	43.496	61
2025-02-18	47.400	47.400	44.950	44.950	44.638	48
2025-02-17	47.600	48.000	47.600	48.000	47.667	27
2025-02-14	47.450	48.000	46.850	47.400	47.071	338
2025-02-13	48.350	48.350	47.600	47.600	47.270	140
2025-02-12	48.350	48.600	48.350	48.350	48.014	8
2025-02-11	49.600	49.650	48.600	48.600	48.263	2,553
2025-02-10	49.400	49.500	49.050	49.200	48.859	1,301
2025-02-07	48.950	49.700	48.800	48.850	48.511	251
2025-02-06	50.000	50.000	49.000	49.000	48.660	139
2025-02-05	49.150	49.700	48.650	49.500	49.157	97
2025-02-04	50.500	50.600	49.850	49.850	49.504	12
2025-02-03	47.100	51.700	47.100	51.700	51.341	2,159
2025-01-31	51.300	51.600	50.900	50.900	50.547	26
2025-01-30	51.400	52.100	51.400	52.000	51.639	485
2025-01-29	50.900	51.300	50.800	50.800	50.447	29
2025-01-28	50.900	52.000	50.600	51.800	51.441	54
2025-01-27	50.800	51.900	50.100	51.900	51.540	355
2025-01-24	54.000	54.000	52.400	52.800	52.434	13
2025-01-23	52.400	54.000	52.400	53.800	53.427	242
2025-01-22	52.900	53.000	52.500	52.700	52.334	76
2025-01-21	54.000	54.600	51.400	51.800	51.441	124
2025-01-20	55.300	56.000	54.800	54.800	54.420	91
2025-01-17	53.500	54.200	53.200	53.900	53.526	50
2025-01-16	53.400	53.500	52.600	53.000	52.632	50
2025-01-15	52.700	53.600	52.600	53.000	52.632	31
2025-01-14	52.200	53.400	52.100	52.400	52.036	14
2025-01-13	50.900	51.100	50.500	50.600	50.249	39
2025-01-10	52.600	53.100	51.900	51.900	51.540	6
2025-01-09	51.500	52.100	51.400	52.100	51.738	317
2025-01-08	53.000	53.000	51.700	52.000	51.639	9
2025-01-07	56.500	56.500	53.400	53.400	53.029	40
2025-01-06	55.000	56.300	54.400	55.700	55.313	85
2025-01-03	53.900	54.000	52.900	54.000	53.625	293
2025-01-02	51.000	53.500	50.600	53.300	52.930	49
2024-12-31	51.000	51.000	51.000	51.000	50.646	0
2024-12-30	51.200	51.400	51.000	51.000	50.646	59
2024-12-27	51.200	52.300	50.900	51.100	50.745	35
2024-12-24	50.600	50.600	50.600	50.600	50.249	0
2024-12-23	51.500	51.600	50.500	50.600	50.249	98
2024-12-20	54.500	54.800	47.850	51.200	50.845	1,425
2024-12-19	52.500	57.800	52.000	55.500	55.115	481
2024-12-18	51.600	52.500	51.500	52.100	51.738	947
2024-12-17	54.300	54.400	51.000	52.800	52.434	110
2024-12-16	55.700	55.800	54.100	54.200	53.824	3,946
2024-12-13	54.900	54.900	54.700	54.800	54.420	8
2024-12-12	56.300	56.400	54.700	55.900	55.512	406
2024-12-11	53.100	56.000	53.100	55.800	55.413	70
2024-12-10	54.100	54.500	52.800	52.800	52.434	11
2024-12-09	55.000	55.500	54.400	54.700	54.320	135
2024-12-06	55.800	55.900	54.700	54.900	54.519	256
2024-12-05	57.400	59.000	56.700	57.000	56.604	959
2024-12-04	53.500	54.500	53.500	54.200	53.824	262

← NewerPage 8 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.