Bitcoin Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 52.600 | 52.800 | 50.600 | 52.500 | 52.176 | 10,014 |
| 2024-08-30 | 52.500 | 53.400 | 52.000 | 52.000 | 51.580 | 10,319 |
| 2024-08-29 | 52.000 | 53.300 | 51.700 | 53.300 | 52.870 | 9,247 |
| 2024-08-28 | 51.500 | 53.500 | 51.200 | 51.900 | 51.481 | 18,689 |
| 2024-08-27 | 53.100 | 54.000 | 52.400 | 53.400 | 52.969 | 8,357 |
| 2024-08-26 | 54.400 | 54.900 | 53.500 | 53.600 | 53.167 | 13,248 |
| 2024-08-23 | 53.900 | 54.500 | 53.400 | 54.200 | 53.762 | 15,172 |
| 2024-08-22 | 53.800 | 54.500 | 53.300 | 53.500 | 53.068 | 12,227 |
| 2024-08-21 | 53.000 | 53.900 | 52.600 | 53.900 | 53.465 | 16,784 |
| 2024-08-20 | 53.800 | 54.200 | 52.200 | 52.200 | 51.779 | 16,475 |
| 2024-08-19 | 51.200 | 52.800 | 50.800 | 52.600 | 52.175 | 17,525 |
| 2024-08-16 | 51.900 | 52.800 | 50.600 | 50.900 | 50.489 | 19,456 |
| 2024-08-15 | 51.100 | 52.800 | 50.400 | 52.700 | 52.274 | 20,913 |
| 2024-08-14 | 51.400 | 53.000 | 50.800 | 51.800 | 51.382 | 27,494 |
| 2024-08-13 | 51.900 | 51.900 | 50.400 | 51.500 | 51.084 | 12,729 |
| 2024-08-12 | 49.650 | 51.800 | 49.550 | 51.300 | 50.886 | 23,659 |
| 2024-08-09 | 51.400 | 51.600 | 49.050 | 51.000 | 50.588 | 35,982 |
| 2024-08-08 | 49.000 | 50.500 | 47.400 | 50.500 | 50.092 | 42,775 |
| 2024-08-07 | 48.050 | 50.200 | 47.800 | 49.250 | 48.852 | 49,902 |
| 2024-08-06 | 47.900 | 47.950 | 45.650 | 46.500 | 46.125 | 45,898 |
| 2024-08-05 | 43.800 | 46.600 | 39.200 | 44.800 | 44.438 | 238,008 |
| 2024-08-02 | 53.300 | 54.200 | 52.500 | 52.500 | 52.076 | 31,094 |
| 2024-08-01 | 57.300 | 57.300 | 54.200 | 54.200 | 53.762 | 31,103 |
| 2024-07-31 | 57.000 | 58.600 | 56.700 | 58.600 | 58.127 | 29,127 |
| 2024-07-30 | 57.900 | 58.800 | 56.800 | 56.800 | 56.341 | 24,573 |
| 2024-07-29 | 58.500 | 61.000 | 57.600 | 58.000 | 57.532 | 60,676 |
| 2024-07-26 | 55.000 | 57.700 | 54.800 | 57.600 | 57.135 | 26,959 |
| 2024-07-25 | 55.500 | 55.800 | 53.600 | 54.000 | 53.564 | 28,375 |
| 2024-07-24 | 57.200 | 57.300 | 56.100 | 56.200 | 55.746 | 20,042 |
| 2024-07-23 | 57.500 | 57.900 | 56.300 | 57.000 | 56.540 | 24,008 |
| 2024-07-22 | 57.700 | 58.000 | 56.100 | 58.000 | 57.532 | 21,066 |
| 2024-07-19 | 55.500 | 57.500 | 54.700 | 56.500 | 56.044 | 19,918 |
| 2024-07-18 | 55.600 | 58.300 | 55.500 | 56.000 | 55.548 | 23,563 |
| 2024-07-17 | 58.200 | 58.400 | 55.500 | 56.400 | 55.945 | 43,925 |
| 2024-07-16 | 56.900 | 58.700 | 56.000 | 58.600 | 58.127 | 35,663 |
| 2024-07-15 | 58.100 | 58.800 | 56.100 | 57.600 | 57.135 | 40,786 |
| 2024-07-12 | 53.800 | 55.600 | 53.000 | 55.200 | 54.754 | 29,415 |
| 2024-07-11 | 52.400 | 56.500 | 51.200 | 54.900 | 54.457 | 46,785 |
| 2024-07-10 | 52.200 | 52.900 | 51.800 | 52.700 | 52.274 | 23,370 |
| 2024-07-09 | 51.100 | 52.000 | 50.400 | 50.600 | 50.191 | 26,093 |
| 2024-07-08 | 50.100 | 51.700 | 49.900 | 51.000 | 50.588 | 39,100 |
| 2024-07-05 | 48.650 | 51.000 | 47.600 | 50.400 | 49.993 | 92,769 |
| 2024-07-04 | 52.300 | 52.900 | 50.900 | 52.100 | 51.679 | 40,251 |
| 2024-07-03 | 53.300 | 53.900 | 52.600 | 53.300 | 52.870 | 20,160 |
| 2024-07-02 | 54.200 | 54.700 | 52.900 | 53.000 | 52.572 | 15,138 |
| 2024-07-01 | 54.700 | 54.700 | 53.700 | 53.800 | 53.366 | 17,037 |
| 2024-06-28 | 54.100 | 54.900 | 51.900 | 51.900 | 51.481 | 23,838 |
| 2024-06-27 | 52.400 | 55.300 | 52.400 | 54.400 | 53.961 | 15,016 |
| 2024-06-26 | 52.800 | 54.100 | 52.400 | 53.600 | 53.167 | 25,782 |
| 2024-06-25 | 51.200 | 54.500 | 51.000 | 53.700 | 53.266 | 55,536 |
| 2024-06-24 | 51.300 | 52.100 | 49.900 | 51.300 | 50.886 | 66,151 |
| 2024-06-21 | 56.700 | 57.200 | 52.100 | 53.200 | 52.770 | 109,219 |
| 2024-06-20 | 56.900 | 58.600 | 56.600 | 56.900 | 56.441 | 34,228 |
| 2024-06-19 | 58.700 | 59.000 | 55.700 | 55.700 | 55.250 | 40,403 |
| 2024-06-18 | 60.000 | 60.600 | 58.100 | 58.100 | 57.631 | 25,071 |
| 2024-06-17 | 60.300 | 61.800 | 58.800 | 59.000 | 58.524 | 35,970 |
| 2024-06-14 | 63.600 | 64.500 | 61.000 | 61.700 | 61.202 | 32,198 |
| 2024-06-13 | 65.600 | 65.600 | 62.600 | 62.600 | 62.095 | 33,440 |
| 2024-06-12 | 63.800 | 68.000 | 63.600 | 66.500 | 65.963 | 39,285 |
| 2024-06-11 | 65.100 | 65.400 | 62.500 | 63.500 | 62.987 | 41,777 |
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.