Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-03	55.100	55.500	52.900	53.400	53.029	140
2024-12-02	58.000	58.000	54.000	55.200	54.817	2,178
2024-11-29	57.100	58.700	57.100	58.500	58.094	64
2024-11-28	58.100	58.200	56.400	57.400	57.002	63
2024-11-27	56.500	57.300	56.200	57.300	56.902	187
2024-11-26	55.500	56.600	54.700	55.200	54.817	75
2024-11-25	60.700	62.300	57.500	57.500	57.101	119
2024-11-22	66.000	66.200	59.000	59.200	58.789	139
2024-11-21	67.000	67.600	64.300	64.400	63.953	99
2024-11-20	65.900	67.200	65.500	66.700	66.237	100
2024-11-19	66.500	66.500	65.000	65.700	65.244	25
2024-11-18	66.500	67.300	65.000	66.100	65.641	22
2024-11-15	65.200	65.600	63.400	63.400	62.960	78
2024-11-14	66.400	68.700	64.000	64.400	63.953	386
2024-11-13	63.200	68.200	62.500	67.600	67.131	256
2024-11-12	71.000	71.400	62.300	63.700	63.258	492
2024-11-11	64.400	68.800	64.400	68.600	68.124	729
2024-11-08	60.900	61.000	59.800	60.500	60.080	65
2024-11-07	59.900	60.500	59.700	60.100	59.683	146
2024-11-06	57.500	60.900	57.400	58.000	57.598	725
2024-11-05	52.400	52.800	52.400	52.400	52.036	52
2024-11-04	52.000	52.000	51.600	51.600	51.242	6
2024-11-01	55.000	55.000	52.000	52.000	51.639	3,260
2024-10-31	56.600	56.600	54.000	54.100	53.725	39
2024-10-30	57.000	57.300	56.200	56.200	55.810	1
2024-10-29	57.200	57.700	55.000	57.200	56.803	63
2024-10-28	55.300	56.200	55.000	55.700	55.313	43
2024-10-25	54.800	55.200	54.800	55.000	54.618	54
2024-10-24	53.000	54.400	53.000	54.400	54.023	157
2024-10-23	53.300	53.500	52.400	52.400	52.036	71
2024-10-22	54.500	54.500	53.300	53.600	53.228	22
2024-10-21	56.900	56.900	54.300	54.300	53.923	122
2024-10-18	53.700	54.500	53.500	54.500	54.122	20
2024-10-17	53.500	53.800	53.278	53.285	52.915	1,285
2024-10-16	54.300	54.300	54.100	54.100	53.725	19
2024-10-15	53.500	55.000	51.500	51.500	51.143	27
2024-10-14	52.300	54.000	52.300	53.900	53.526	2
2024-10-11	50.700	51.200	50.400	51.200	50.845	224
2024-10-10	50.200	50.200	50.200	50.200	49.852	26
2024-10-09	51.200	51.200	50.500	50.500	50.150	12
2024-10-08	50.800	51.000	50.700	50.700	50.348	2
2024-10-07	51.700	51.700	50.900	50.900	50.547	2
2024-10-04	49.200	51.100	49.200	51.100	50.745	5
2024-10-03	50.300	50.300	50.300	50.300	49.951	36
2024-10-02	50.600	50.600	50.600	50.600	50.249	1
2024-10-01	52.900	52.900	52.900	52.900	52.533	0
2024-09-30	52.700	52.700	52.000	52.600	52.235	31
2024-09-27	53.400	54.000	53.400	53.700	53.327	61
2024-09-26	51.000	52.200	51.000	52.200	51.838	125
2024-09-25	51.500	51.500	50.500	50.500	50.150	69
2024-09-24	50.900	51.300	50.800	50.800	50.447	3
2024-09-23	51.100	51.100	51.000	51.000	50.646	1
2024-09-20	52.000	52.000	51.200	51.200	50.845	47
2024-09-19	51.800	52.100	51.800	52.100	51.738	27
2024-09-18	51.000	51.000	50.400	50.600	50.249	56
2024-09-17	49.500	51.600	49.500	51.600	51.242	54
2024-09-16	50.700	50.700	49.300	49.800	49.454	96
2024-09-13	51.000	51.400	51.000	51.400	51.043	8
2024-09-12	50.800	50.800	50.100	50.200	49.852	60
2024-09-11	50.000	50.300	50.000	50.000	49.653	2

← NewerPage 9 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.