Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	22.950	23.000	22.450	22.750	22.461	2,047
2023-06-30	22.950	23.150	22.400	22.700	22.411	4,771
2023-06-29	21.750	22.850	21.700	22.800	22.510	6,878
2023-06-28	22.200	22.200	21.750	22.000	21.720	3,603
2023-06-27	21.800	22.450	21.800	22.050	21.770	3,945
2023-06-26	22.300	22.350	21.950	22.150	21.868	3,035
2023-06-23	22.500	22.750	22.050	22.400	22.115	6,114
2023-06-22	23.150	23.200	22.200	22.550	22.263	8,661
2023-06-21	21.700	22.850	21.600	22.850	22.559	20,286
2023-06-20	20.650	21.100	20.600	21.100	20.832	1,746
2023-06-19	20.650	20.650	20.150	20.600	20.338	8,887
2023-06-16	20.650	20.950	19.900	19.900	19.647	10,310
2023-06-15	21.450	21.450	20.700	20.700	20.437	4,192
2023-06-14	20.950	21.500	20.950	21.150	20.881	6,898
2023-06-13	21.050	21.650	21.000	21.600	21.325	4,414
2023-06-12	21.950	21.950	20.650	20.650	20.387	7,404
2023-06-09	21.950	22.000	21.400	21.800	21.523	5,981
2023-06-08	22.050	22.450	22.000	22.000	21.720	1,823
2023-06-07	22.600	22.650	22.100	22.250	21.967	4,255
2023-06-06	22.600	22.750	22.150	22.250	21.967	7,511
2023-06-05	22.850	22.950	22.500	22.950	22.658	3,636
2023-06-02	22.900	22.950	22.550	22.650	22.362	3,742
2023-06-01	23.000	23.000	22.550	22.600	22.313	3,942
2023-05-31	23.350	23.350	22.750	22.750	22.461	3,376
2023-05-30	23.050	23.400	23.000	23.100	22.806	2,358
2023-05-29	22.950	23.400	22.900	23.200	22.905	2,539
2023-05-26	23.100	23.250	22.900	23.200	22.905	1,987
2023-05-25	22.800	23.000	22.550	23.000	22.707	1,899
2023-05-24	22.600	23.500	22.600	22.600	22.313	5,063
2023-05-23	22.900	23.300	22.900	22.900	22.609	1,824
2023-05-22	22.800	23.300	22.800	23.150	22.856	1,848
2023-05-19	23.450	23.450	22.850	22.950	22.658	2,163
2023-05-18	23.000	23.500	22.800	23.450	23.152	1,471
2023-05-17	22.550	23.000	22.500	23.000	22.707	4,765
2023-05-16	22.950	23.100	22.600	23.100	22.806	2,978
2023-05-15	23.150	23.250	22.500	23.100	22.806	1,598
2023-05-12	22.500	23.250	21.850	23.100	22.806	9,278
2023-05-11	23.300	23.450	22.550	22.650	22.362	4,717
2023-05-10	23.250	23.500	23.100	23.350	23.053	2,751
2023-05-09	23.250	23.950	23.050	23.250	22.954	4,011
2023-05-08	24.100	24.200	23.200	23.750	23.448	5,042
2023-05-05	23.850	24.400	23.500	24.400	24.090	3,785
2023-05-04	23.450	23.850	23.400	23.800	23.497	2,711
2023-05-03	23.600	23.600	23.150	23.350	23.053	3,826
2023-05-02	24.400	24.400	23.800	23.800	23.497	5,967
2023-04-28	24.800	25.050	23.900	24.200	23.892	4,911
2023-04-27	24.600	25.400	24.250	24.500	24.188	5,331
2023-04-26	24.150	25.000	23.800	24.800	24.485	10,379
2023-04-25	24.300	24.350	23.750	23.900	23.596	7,741
2023-04-24	24.700	24.900	24.250	24.350	24.040	3,695
2023-04-21	24.350	25.000	24.300	24.650	24.336	8,940
2023-04-20	25.450	25.750	24.600	24.650	24.336	9,700
2023-04-19	25.800	26.100	25.300	25.800	25.472	14,429
2023-04-18	25.250	26.200	25.250	26.000	25.669	12,217
2023-04-17	25.500	25.500	24.550	24.600	24.287	10,307
2023-04-14	25.600	26.200	24.650	25.450	25.126	20,070
2023-04-13	24.700	25.400	24.450	25.300	24.978	13,372
2023-04-12	24.100	25.000	24.000	24.650	24.336	11,452
2023-04-11	23.750	25.200	23.750	24.500	24.188	22,355
2023-04-06	23.200	23.250	22.700	22.900	22.609	2,077

← NewerPage 15 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.