Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	20.150	20.150	19.840	20.100	19.938	1,446
2023-09-22	20.100	20.200	19.900	20.200	20.037	1,504
2023-09-21	20.200	20.550	20.000	20.000	19.839	1,796
2023-09-20	20.850	20.900	20.500	20.600	20.434	1,073
2023-09-19	20.450	20.950	20.400	20.950	20.781	3,142
2023-09-18	20.850	20.950	20.500	20.700	20.533	3,160
2023-09-15	19.820	21.000	19.800	21.000	20.830	6,891
2023-09-14	20.300	20.300	20.000	20.050	19.888	2,616
2023-09-13	19.880	20.150	19.860	20.150	19.987	2,069
2023-09-12	19.820	20.100	19.820	20.100	19.938	5,542
2023-09-11	20.050	20.250	19.800	19.840	19.680	3,021
2023-09-08	20.200	20.350	19.900	20.100	19.938	4,533
2023-09-07	20.150	20.250	19.940	20.150	19.987	1,878
2023-09-06	20.200	20.450	19.940	20.000	19.839	4,748
2023-09-05	20.650	20.950	20.300	20.450	20.285	2,223
2023-09-04	20.550	21.050	20.450	21.050	20.880	3,905
2023-09-01	20.550	20.550	20.250	20.350	20.186	1,133
2023-08-31	20.300	20.500	20.200	20.250	20.087	3,102
2023-08-30	21.100	21.150	20.350	20.350	20.186	5,349
2023-08-29	20.350	21.350	19.960	21.150	20.979	10,553
2023-08-28	20.350	20.400	20.150	20.400	20.235	466
2023-08-25	20.300	20.450	20.000	20.350	20.186	3,837
2023-08-24	20.550	20.700	20.200	20.250	20.087	5,518
2023-08-23	20.650	21.200	20.500	20.900	20.731	2,181
2023-08-22	20.600	21.000	20.600	20.750	20.582	2,177
2023-08-21	20.500	20.950	20.500	20.800	20.632	2,931
2023-08-18	21.050	21.150	20.500	20.600	20.434	6,959
2023-08-17	21.600	21.600	20.800	21.000	20.830	5,754
2023-08-16	21.350	21.800	21.350	21.450	21.277	2,682
2023-08-15	21.450	21.750	21.350	21.400	21.227	3,998
2023-08-14	21.550	21.550	21.350	21.500	21.326	1,563
2023-08-11	21.400	21.700	21.350	21.350	21.078	1,942
2023-08-10	21.800	21.800	21.200	21.350	21.078	2,629
2023-08-09	21.350	21.800	20.800	21.800	21.523	3,271
2023-08-08	21.650	21.650	20.700	21.100	20.832	8,455
2023-08-07	21.450	21.750	21.400	21.400	21.128	3,818
2023-08-04	21.900	21.900	21.150	21.600	21.325	2,046
2023-08-03	21.500	22.000	21.200	21.800	21.523	5,966
2023-08-02	21.550	21.550	21.150	21.550	21.276	2,864
2023-08-01	21.600	21.800	21.150	21.150	20.881	3,762
2023-07-31	21.800	21.800	21.500	21.700	21.424	1,642
2023-07-28	21.350	21.750	21.350	21.500	21.227	1,990
2023-07-27	21.850	21.950	21.400	21.750	21.473	11,403
2023-07-26	21.550	22.000	21.550	22.000	21.720	2,710
2023-07-25	21.850	22.000	21.400	21.800	21.523	5,946
2023-07-24	22.100	22.100	21.800	22.000	21.720	2,945
2023-07-21	22.400	22.400	21.850	21.850	21.572	3,477
2023-07-20	21.750	22.250	21.750	22.100	21.819	4,121
2023-07-19	21.700	22.300	21.600	22.300	22.016	4,915
2023-07-18	21.750	21.900	21.750	21.800	21.523	4,685
2023-07-17	22.200	22.200	21.800	21.950	21.671	2,727
2023-07-14	22.100	23.300	22.100	22.150	21.868	25,722
2023-07-13	21.900	22.000	21.600	22.000	21.720	2,080
2023-07-12	21.700	22.250	21.650	21.850	21.572	9,479
2023-07-11	22.200	22.250	21.900	21.950	21.671	1,591
2023-07-10	21.550	22.100	21.550	22.100	21.819	2,096
2023-07-07	21.750	22.000	21.500	21.900	21.621	4,918
2023-07-06	21.950	22.700	21.900	21.900	21.621	3,478
2023-07-05	22.150	22.650	22.100	22.100	21.819	3,065
2023-07-04	22.950	23.000	22.200	22.400	22.115	6,917

← NewerPage 14 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.