Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	66.200	67.400	65.000	66.400	65.864	43,420
2024-06-07	68.300	70.200	68.000	69.400	68.840	59,898
2024-06-06	65.600	68.400	63.800	68.100	67.550	40,931
2024-06-05	62.100	65.300	62.100	65.100	64.574	102,915
2024-06-04	61.100	61.500	59.300	61.100	60.607	22,872
2024-06-03	60.100	62.500	59.900	61.600	61.103	59,023
2024-05-31	61.400	61.900	58.200	58.200	57.730	40,106
2024-05-30	59.400	62.300	59.400	62.100	61.599	37,350
2024-05-29	61.000	61.700	58.700	59.100	58.623	38,931
2024-05-28	61.600	62.800	60.900	61.500	61.003	34,562
2024-05-27	61.500	63.000	60.700	63.000	62.491	44,498
2024-05-24	58.500	61.300	57.700	61.000	60.507	43,001
2024-05-23	60.900	61.900	59.200	59.800	59.317	32,345
2024-05-22	58.300	61.400	57.300	60.900	60.408	77,516
2024-05-21	61.000	62.400	57.800	58.400	57.928	99,540
2024-05-20	58.900	59.400	58.400	59.000	58.524	20,443
2024-05-17	58.500	59.500	57.500	59.100	58.623	36,614
2024-05-16	56.900	59.100	56.700	59.000	58.524	72,867
2024-05-15	54.300	56.600	54.000	56.600	56.143	44,590
2024-05-14	54.900	55.100	54.200	54.200	53.762	12,965
2024-05-13	54.000	55.600	54.000	54.700	54.258	26,101
2024-05-10	54.200	55.700	53.600	55.700	55.250	57,307
2024-05-09	53.500	54.500	52.500	54.300	53.862	15,057
2024-05-08	55.400	55.400	53.000	53.000	52.572	18,832
2024-05-07	54.800	55.900	54.200	55.500	55.052	16,111
2024-05-06	55.900	56.500	54.800	55.600	55.151	44,259
2024-05-03	54.100	55.300	53.100	55.100	54.655	37,376
2024-05-02	52.000	54.000	51.500	53.700	53.266	34,981
2024-04-30	54.100	55.000	52.500	55.000	54.556	75,519
2024-04-29	54.700	54.900	53.600	54.500	54.060	29,344
2024-04-26	53.900	56.800	53.800	56.300	55.845	65,929
2024-04-25	53.200	54.900	52.500	53.000	52.572	38,496
2024-04-24	55.000	55.200	53.500	53.900	53.465	20,711
2024-04-23	55.200	55.400	53.100	55.300	54.854	29,172
2024-04-22	53.800	55.500	53.600	55.400	54.953	40,977
2024-04-19	52.800	53.900	52.400	52.400	51.977	43,856
2024-04-18	51.000	53.000	49.600	52.600	52.175	52,041
2024-04-17	52.000	53.400	49.850	49.850	49.448	44,695
2024-04-16	53.200	54.200	50.900	51.400	50.985	76,034
2024-04-15	56.800	58.800	54.400	54.600	54.159	60,720
2024-04-12	59.900	61.200	56.800	57.400	56.937	79,563
2024-04-11	56.700	59.500	56.500	59.200	58.722	95,353
2024-04-10	54.000	56.200	53.500	55.900	55.449	66,546
2024-04-09	54.500	56.500	53.100	54.100	53.663	89,084
2024-04-08	52.300	55.600	52.100	55.000	54.556	76,097
2024-04-05	52.000	52.300	50.800	51.300	50.886	20,026
2024-04-04	51.100	52.900	50.400	52.900	52.473	26,693
2024-04-03	51.600	52.600	51.000	52.000	51.580	23,641
2024-04-02	53.300	53.400	49.800	50.500	50.092	85,876
2024-03-28	54.900	56.300	54.400	55.300	54.854	50,253
2024-03-27	54.700	55.800	54.100	54.100	53.663	41,523
2024-03-26	54.000	55.800	53.900	55.000	54.556	42,459
2024-03-25	53.000	54.900	52.100	54.900	54.457	53,199
2024-03-22	53.400	54.200	50.600	50.800	50.390	41,269
2024-03-21	54.100	55.000	52.500	53.400	52.969	35,732
2024-03-20	51.500	53.200	50.600	52.400	51.977	69,263
2024-03-19	51.400	54.500	49.700	53.100	52.671	103,039
2024-03-18	54.200	57.100	51.600	54.000	53.564	162,202
2024-03-15	50.400	57.000	46.300	57.000	56.540	339,912
2024-03-14	59.000	61.500	49.500	52.200	51.779	338,216

← NewerPage 11 of 22 · 1,275 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.