Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	23.300	23.350	23.000	23.300	23.004	4,295
2023-04-04	23.250	23.450	22.800	23.250	22.954	4,789
2023-04-03	23.050	23.550	22.700	23.500	23.201	4,710
2023-03-31	23.080	23.600	22.520	23.100	22.806	8,285
2023-03-30	24.100	24.180	23.060	23.360	23.063	6,519
2023-03-29	23.500	23.940	23.320	23.780	23.478	4,927
2023-03-28	23.480	23.800	23.200	23.200	22.905	5,140
2023-03-27	24.320	24.320	23.400	23.620	23.320	6,460
2023-03-24	24.480	24.480	22.900	23.540	23.241	14,291
2023-03-23	24.380	24.700	24.120	24.700	24.386	16,057
2023-03-22	24.440	24.940	24.020	24.800	24.485	11,294
2023-03-21	23.980	24.760	23.220	23.920	23.616	13,697
2023-03-20	23.500	25.000	23.040	23.960	23.655	36,371
2023-03-17	22.020	23.560	22.000	23.000	22.707	29,699
2023-03-16	21.680	21.820	21.200	21.620	21.345	3,531
2023-03-15	22.780	22.960	21.240	21.240	20.970	10,562
2023-03-14	21.200	23.000	21.200	22.700	22.411	20,176
2023-03-13	20.880	21.460	20.020	21.160	20.891	18,468
2023-03-10	20.940	20.940	20.180	20.420	20.160	13,047
2023-03-09	21.420	21.640	21.320	21.360	21.088	2,302
2023-03-08	21.680	21.780	21.300	21.620	21.345	4,299
2023-03-07	21.520	21.960	21.320	21.640	21.365	5,084
2023-03-06	21.800	22.000	21.520	22.000	21.720	12,116
2023-03-03	22.000	22.500	21.740	22.440	22.155	4,834
2023-03-02	22.000	22.400	22.000	22.100	21.819	799
2023-03-01	22.320	22.760	22.020	22.500	22.214	6,789
2023-02-28	22.040	22.320	21.600	22.260	21.977	5,766
2023-02-27	21.640	22.380	21.640	21.800	21.523	4,934
2023-02-24	22.580	22.600	21.500	21.500	21.227	7,080
2023-02-23	22.500	22.640	22.040	22.200	21.918	13,209
2023-02-22	23.120	23.180	22.200	22.200	21.918	11,797
2023-02-21	23.520	23.740	22.900	23.340	23.043	9,281
2023-02-20	23.700	23.940	23.300	23.540	23.241	6,711
2023-02-17	23.580	23.660	23.060	23.260	22.964	11,645
2023-02-16	22.620	24.300	22.420	24.060	23.754	38,712
2023-02-15	21.520	22.200	21.460	21.980	21.700	13,324
2023-02-14	21.860	22.300	21.620	22.200	21.918	7,890
2023-02-13	22.480	22.480	21.840	21.840	21.562	2,888
2023-02-10	22.500	22.680	22.000	22.060	21.779	8,623
2023-02-09	22.220	23.320	22.000	23.000	22.707	10,890
2023-02-08	22.780	22.800	22.000	22.020	21.740	8,176
2023-02-07	22.580	23.140	22.500	22.620	22.332	4,960
2023-02-06	22.940	22.940	22.300	22.580	22.293	6,133
2023-02-03	22.980	23.000	22.520	22.940	22.648	5,030
2023-02-02	22.320	23.180	22.080	22.960	22.668	10,994
2023-02-01	21.680	21.980	21.240	21.240	20.970	5,815
2023-01-31	21.900	22.100	21.300	21.400	21.128	49,953
2023-01-30	22.880	23.000	21.580	21.640	21.365	16,520
2023-01-27	22.460	22.460	21.600	21.800	21.523	15,163
2023-01-26	23.500	23.500	22.040	22.040	21.760	28,098
2023-01-25	23.920	24.080	23.300	23.500	23.201	4,252
2023-01-24	24.220	24.300	23.360	23.980	23.675	8,315
2023-01-23	23.580	24.000	23.540	24.000	23.695	9,639
2023-01-20	23.420	23.500	22.400	22.400	22.115	5,217
2023-01-19	24.020	24.020	23.020	23.200	22.905	10,971
2023-01-18	24.020	24.580	24.000	24.480	24.169	10,530
2023-01-17	24.500	24.660	23.020	23.960	23.655	20,308
2023-01-16	23.200	24.700	22.840	24.700	24.386	26,432
2023-01-13	21.160	22.200	21.060	21.840	21.562	17,197
2023-01-12	20.780	21.060	20.400	21.060	20.792	16,285

← NewerPage 16 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.