Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	24.500	24.900	24.150	24.600	24.401	9,990
2023-12-15	24.750	25.100	23.700	25.100	24.897	28,685
2023-12-14	24.650	24.800	24.200	24.600	24.401	12,447
2023-12-13	24.200	24.500	23.800	24.250	24.054	9,832
2023-12-12	23.300	24.200	23.300	24.000	23.806	6,485
2023-12-11	24.600	24.600	23.100	23.250	23.062	16,189
2023-12-08	24.150	24.900	24.000	24.800	24.600	13,441
2023-12-07	23.900	24.400	23.300	23.800	23.608	16,248
2023-12-06	22.650	24.100	22.500	23.600	23.409	22,667
2023-12-05	22.500	22.700	22.150	22.650	22.467	7,525
2023-12-04	21.650	22.600	21.650	22.400	22.219	16,127
2023-12-01	20.900	21.100	20.550	21.100	20.930	5,015
2023-11-30	20.950	21.300	20.250	20.250	20.087	5,755
2023-11-29	21.150	21.200	20.700	21.150	20.979	6,361
2023-11-28	21.550	21.550	20.850	20.900	20.731	5,438
2023-11-27	22.050	22.050	21.600	21.600	21.426	3,454
2023-11-24	22.200	22.300	22.050	22.200	22.021	3,604
2023-11-23	22.400	22.400	21.750	22.300	22.120	3,941
2023-11-22	22.100	22.600	21.900	22.300	22.120	5,944
2023-11-21	22.350	22.650	21.950	21.950	21.773	5,239
2023-11-20	21.800	22.800	21.750	22.800	22.616	7,281
2023-11-17	22.100	22.250	21.600	21.600	21.426	4,241
2023-11-16	22.400	22.700	22.000	22.150	21.971	11,624
2023-11-15	22.100	22.100	21.700	21.800	21.624	4,550
2023-11-14	22.200	22.400	22.000	22.100	21.922	3,502
2023-11-13	22.400	22.600	22.050	22.400	22.219	4,011
2023-11-10	21.950	22.500	21.550	22.150	21.971	11,704
2023-11-09	22.400	23.700	22.400	22.800	22.616	40,910
2023-11-08	22.300	22.450	21.800	22.100	21.922	3,233
2023-11-07	22.050	22.500	21.750	22.000	21.822	3,244
2023-11-06	21.850	22.400	21.850	22.400	22.219	2,422
2023-11-03	22.250	22.400	21.550	21.850	21.674	7,698
2023-11-02	22.400	22.700	22.100	22.400	22.219	13,458
2023-11-01	21.650	21.950	21.400	21.900	21.723	3,275
2023-10-31	21.450	21.700	21.150	21.450	21.277	5,331
2023-10-30	20.750	21.500	20.450	21.400	21.227	5,686
2023-10-27	20.550	21.100	20.000	20.050	19.888	8,284
2023-10-26	22.250	22.250	20.250	20.550	20.384	12,038
2023-10-25	21.700	22.550	21.200	22.550	22.368	16,529
2023-10-24	20.600	22.650	20.450	21.950	21.773	44,765
2023-10-23	18.300	19.700	18.300	19.700	19.541	8,466
2023-10-20	17.900	18.780	17.800	17.880	17.736	14,461
2023-10-19	18.580	18.580	18.100	18.120	17.974	4,072
2023-10-18	20.000	20.100	18.580	18.580	18.430	12,901
2023-10-17	19.820	20.300	19.820	20.300	20.136	3,852
2023-10-16	20.250	20.250	19.800	20.000	19.839	7,163
2023-10-13	20.100	20.100	19.420	19.600	19.442	2,821
2023-10-12	20.250	20.250	19.840	19.840	19.680	1,304
2023-10-11	20.100	20.250	19.940	20.000	19.839	1,728
2023-10-10	20.150	20.150	19.940	20.050	19.888	938
2023-10-09	20.000	20.250	19.960	20.150	19.987	749
2023-10-06	19.920	20.250	19.920	20.050	19.888	746
2023-10-05	19.920	20.250	19.880	20.250	20.087	4,763
2023-10-04	20.300	20.300	20.000	20.200	20.037	1,343
2023-10-03	20.850	20.850	20.350	20.350	20.186	2,307
2023-10-02	20.500	20.800	20.450	20.800	20.632	2,693
2023-09-29	20.150	20.400	20.050	20.150	19.987	1,954
2023-09-28	20.350	20.400	20.100	20.100	19.938	1,065
2023-09-27	20.150	20.400	20.100	20.400	20.235	4,323
2023-09-26	19.820	20.000	19.820	19.840	19.680	1,248

← NewerPage 13 of 22 · 1,280 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.