Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.000	26.000	25.280	25.660	25.660	1,545
2026-10-16	25.800	25.840	25.200	25.460	25.460	5,282
2026-10-15	25.800	25.900	25.140	25.840	25.840	22,307
2026-10-14	27.040	27.480	26.180	26.180	26.180	17,224
2026-10-13	26.400	27.120	25.720	26.780	26.780	30,114
2026-10-12	26.100	26.400	25.500	25.900	25.900	6,018
2026-10-09	25.200	26.200	24.620	25.680	25.680	10,921
2026-10-08	26.080	26.100	25.260	25.260	25.260	3,216
2026-10-07	27.200	27.580	25.400	25.520	25.520	30,485
2026-10-06	28.580	28.980	27.100	27.980	27.980	30,535
2026-10-05	28.500	29.120	28.120	28.540	28.540	13,661
2026-10-02	28.120	29.700	28.120	29.260	29.260	11,321
2026-10-01	28.500	29.060	28.020	28.160	28.160	4,923
2026-09-30	28.020	29.240	28.020	28.480	28.480	7,116
2026-09-29	28.000	28.300	27.840	28.000	28.000	12,833
2026-09-28	27.800	28.220	27.600	28.000	28.000	6,908
2026-09-25	28.600	28.900	28.260	28.260	28.260	2,621
2026-09-24	28.500	28.600	27.840	28.600	28.600	6,142
2026-09-23	29.600	29.620	27.500	28.820	28.820	13,540
2026-09-22	29.100	29.700	28.720	29.380	29.380	9,269
2026-09-21	28.480	30.480	28.020	29.400	29.400	31,716
2026-09-18	27.780	28.720	27.600	27.880	27.880	18,441
2026-09-17	27.400	27.600	27.220	27.220	27.220	2,880
2026-09-16	27.120	27.940	27.000	27.460	27.460	5,290
2026-09-15	28.380	28.380	27.160	27.160	27.160	8,164
2026-09-14	27.320	28.680	27.120	28.380	28.380	19,949
2026-09-11	26.980	27.780	26.200	27.640	27.640	10,750
2026-09-10	27.000	27.000	26.520	26.520	26.520	4,601
2026-09-09	27.000	27.000	26.260	26.880	26.880	4,479
2026-09-08	26.420	27.000	26.420	26.700	26.700	4,627
2026-09-07	27.000	27.240	26.520	27.000	27.000	3,503
2026-09-04	27.360	28.800	27.060	27.240	27.240	15,850
2026-09-03	25.800	27.500	25.580	27.460	27.460	10,849
2026-09-02	26.500	26.500	25.320	25.580	25.580	9,195
2026-09-01	26.680	26.800	25.500	26.600	26.600	12,957
2026-08-31	27.500	27.500	26.620	26.680	26.680	5,693
2026-08-28	28.900	29.260	27.780	27.780	27.680	9,699
2026-08-27	27.420	28.480	27.220	28.480	28.378	4,838
2026-08-26	27.500	28.140	27.020	27.240	27.142	4,378
2026-08-25	28.800	29.680	27.520	27.940	27.839	17,560
2026-08-24	27.840	27.980	27.200	27.980	27.879	11,594
2026-08-21	27.700	29.800	26.940	27.840	27.740	47,051
2026-08-20	24.320	27.740	23.900	27.400	27.301	44,329
2026-08-19	22.600	23.520	22.260	23.400	23.316	8,635
2026-08-18	22.800	23.000	22.200	22.520	22.439	6,784
2026-08-17	23.020	23.380	22.820	23.160	23.077	3,975
2026-08-14	23.000	23.000	22.800	23.000	22.917	7,639
2026-08-13	22.900	23.500	22.720	22.940	22.857	8,460
2026-08-12	23.280	23.380	22.720	22.900	22.818	5,670
2026-08-11	23.020	23.720	22.700	22.800	22.718	12,767
2026-08-10	23.800	23.820	22.940	23.020	22.937	8,718
2026-08-07	23.800	23.800	23.380	23.700	23.615	4,223
2026-08-06	23.300	23.720	23.280	23.580	23.495	3,335
2026-08-05	23.580	23.880	23.380	23.720	23.635	4,796
2026-08-04	24.000	24.000	23.140	23.600	23.515	5,380
2026-08-03	24.600	24.820	22.820	23.660	23.575	17,067
2026-07-31	24.000	24.220	23.600	23.980	23.894	6,379
2026-07-30	23.500	23.980	23.400	23.980	23.894	3,758
2026-07-29	23.500	24.160	23.500	23.560	23.475	4,700
2026-07-28	23.880	24.340	23.560	24.060	23.973	8,768

Page 1 of 2 · 66 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.