Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	47.400	53.200	47.400	52.300	51.878	220,595
2024-03-12	41.100	45.300	40.500	45.000	44.637	185,216
2024-03-11	39.450	41.200	38.700	41.200	40.867	95,812
2024-03-08	39.000	39.400	37.250	37.950	37.644	54,637
2024-03-07	39.050	39.950	37.750	39.750	39.429	24,851
2024-03-06	39.000	39.800	38.650	38.650	38.338	36,654
2024-03-05	41.600	41.600	38.950	39.000	38.685	73,645
2024-03-04	40.050	42.100	40.050	41.700	41.363	78,980
2024-03-01	39.500	40.000	38.050	39.150	38.834	45,505
2024-02-29	41.000	41.950	39.600	39.650	39.330	55,419
2024-02-28	41.250	42.100	40.100	41.200	40.867	75,329
2024-02-27	42.000	42.700	39.550	40.500	40.173	95,781
2024-02-26	37.000	39.300	36.300	39.000	38.685	33,854
2024-02-23	37.950	38.050	37.000	37.300	36.999	15,351
2024-02-22	38.400	39.150	37.800	38.400	38.090	22,968
2024-02-21	38.600	38.800	37.050	37.700	37.396	20,979
2024-02-20	39.500	40.000	38.000	38.000	37.693	39,954
2024-02-19	40.300	41.350	39.500	39.500	39.181	24,949
2024-02-16	41.900	42.300	39.600	40.000	39.677	42,963
2024-02-15	43.000	43.450	41.650	41.800	41.463	72,990
2024-02-14	39.500	42.900	38.950	42.650	42.306	120,514
2024-02-13	40.700	42.050	38.700	38.700	38.388	88,907
2024-02-12	38.850	40.700	38.050	40.650	40.322	53,552
2024-02-09	37.300	38.800	37.300	37.850	37.544	46,742
2024-02-08	34.500	36.400	34.500	36.400	36.106	30,557
2024-02-07	33.550	34.300	32.900	34.250	33.973	17,191
2024-02-06	34.200	34.350	32.650	34.100	33.825	12,574
2024-02-05	34.850	35.200	34.000	34.050	33.775	9,737
2024-02-02	34.850	35.100	34.200	35.100	34.817	15,344
2024-02-01	34.800	35.400	34.400	34.400	34.122	11,978
2024-01-31	35.750	36.200	34.100	35.300	35.015	23,778
2024-01-30	36.350	36.950	35.400	35.450	35.164	35,602
2024-01-29	35.000	35.550	33.700	35.550	35.263	38,098
2024-01-26	32.950	34.800	32.800	34.500	34.221	40,673
2024-01-25	33.500	33.750	32.500	32.500	32.238	18,612
2024-01-24	33.000	34.500	33.000	33.500	33.230	33,194
2024-01-23	32.550	32.950	31.150	31.450	31.196	54,730
2024-01-22	35.150	35.150	33.550	34.200	33.924	37,794
2024-01-19	37.250	37.250	35.300	35.400	35.114	35,981
2024-01-18	37.950	38.500	37.250	38.000	37.693	18,658
2024-01-17	37.300	38.000	36.800	37.250	36.949	25,466
2024-01-16	36.800	38.600	36.350	38.600	38.288	42,170
2024-01-15	39.600	39.600	36.400	36.500	36.205	85,706
2024-01-12	41.100	42.900	38.900	41.200	40.867	124,916
2024-01-11	38.500	46.000	38.450	40.600	40.272	273,427
2024-01-10	37.500	37.900	36.500	36.700	36.404	29,206
2024-01-09	38.400	38.500	36.500	38.350	38.040	55,041
2024-01-08	35.850	37.900	35.850	37.900	37.594	43,915
2024-01-05	36.350	36.350	34.800	35.600	35.313	19,784
2024-01-04	34.500	36.600	34.450	36.500	36.205	26,985
2024-01-03	36.750	37.100	33.200	34.600	34.321	58,925
2024-01-02	37.700	38.200	35.100	37.250	36.949	76,768
2023-12-29	30.900	34.950	30.400	34.050	33.775	53,805
2023-12-28	35.000	35.550	31.700	31.700	31.444	59,071
2023-12-27	37.200	37.200	35.450	36.150	35.858	57,194
2023-12-22	35.500	39.200	35.500	38.800	38.487	97,743
2023-12-21	30.100	36.500	30.100	34.500	34.221	110,324
2023-12-20	27.300	30.000	27.300	29.700	29.460	36,002
2023-12-19	24.900	27.100	24.900	27.000	26.782	30,514
2023-12-18	24.500	24.900	24.150	24.600	24.401	9,990

← NewerPage 12 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.