Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	20.520	20.560	19.900	20.240	19.983	5,304
2023-01-10	20.500	20.940	20.020	20.340	20.081	4,032
2023-01-09	19.800	20.280	19.670	20.200	19.943	9,490
2023-01-06	19.600	19.680	19.110	19.680	19.430	1,876
2023-01-05	19.990	19.990	19.380	19.380	19.134	3,753
2023-01-04	19.460	19.800	19.000	19.740	19.489	3,840
2023-01-03	18.880	19.800	18.720	19.400	19.153	7,737
2023-01-02	18.040	18.800	17.900	18.800	18.561	3,268
2022-12-30	18.000	18.480	17.700	17.720	17.495	8,645
2022-12-29	17.640	18.390	17.210	18.370	18.136	9,480
2022-12-28	18.600	18.850	17.590	17.590	17.366	12,619
2022-12-27	19.430	19.740	18.690	18.880	18.640	10,308
2022-12-23	19.810	20.380	19.610	19.790	19.538	7,401
2022-12-22	20.500	20.500	19.850	19.850	19.598	2,440
2022-12-21	20.000	20.700	20.000	20.440	20.180	1,872
2022-12-20	20.480	20.480	20.020	20.100	19.844	3,193
2022-12-19	21.340	21.360	20.500	20.500	20.239	5,482
2022-12-16	20.960	21.500	20.320	21.460	21.187	19,553
2022-12-15	22.120	22.580	20.900	20.900	20.634	15,224
2022-12-14	21.580	22.680	21.500	22.680	22.392	13,244
2022-12-13	20.380	21.600	20.340	21.480	21.207	19,987
2022-12-12	20.060	20.400	19.710	20.360	20.101	4,298
2022-12-09	19.600	20.200	19.330	20.100	19.844	5,432
2022-12-08	19.740	19.810	19.420	19.800	19.548	5,350
2022-12-07	20.660	20.860	19.700	20.020	19.765	7,464
2022-12-06	20.300	20.860	19.970	20.540	20.279	6,594
2022-12-05	20.200	20.480	19.800	19.860	19.607	7,839
2022-12-02	20.200	20.380	19.510	19.950	19.696	4,653
2022-12-01	20.320	20.540	20.140	20.160	19.904	2,029
2022-11-30	20.320	20.680	20.000	20.100	19.844	5,129
2022-11-29	20.320	20.720	20.320	20.400	20.141	4,093
2022-11-28	20.500	21.060	20.160	20.660	20.397	8,432
2022-11-25	20.400	21.400	20.320	20.800	20.535	7,383
2022-11-24	20.300	20.900	20.300	20.400	20.141	4,927
2022-11-23	20.740	20.880	20.320	20.420	20.160	2,858
2022-11-22	20.200	20.600	20.020	20.580	20.318	6,745
2022-11-21	20.420	20.560	20.160	20.400	20.141	7,247
2022-11-18	20.120	20.700	20.020	20.540	20.279	6,866
2022-11-17	20.200	20.300	19.900	20.000	19.746	6,292
2022-11-16	20.080	20.480	19.710	20.280	20.022	11,982
2022-11-15	20.760	20.760	19.950	20.060	19.805	6,212
2022-11-14	20.020	20.620	19.330	20.500	20.239	19,933
2022-11-11	21.600	21.880	20.220	20.400	20.141	26,249
2022-11-10	20.340	22.880	20.340	22.880	22.589	19,496
2022-11-09	20.720	20.740	20.240	20.700	20.437	19,806
2022-11-08	20.820	21.360	20.620	20.900	20.634	18,680
2022-11-07	20.020	21.340	20.020	20.840	20.575	17,998
2022-11-04	20.100	20.440	19.950	20.140	19.884	8,528
2022-11-03	20.480	20.480	19.280	19.750	19.499	12,159
2022-11-02	20.500	20.860	20.200	20.300	20.042	5,620
2022-11-01	20.000	20.820	19.700	20.460	20.200	10,102
2022-10-31	20.560	20.680	19.500	19.870	19.617	28,107
2022-10-28	20.520	20.540	20.000	20.200	19.943	14,882
2022-10-27	21.500	21.760	20.440	20.520	20.259	17,607
2022-10-26	20.240	21.500	20.240	21.200	20.930	22,798
2022-10-25	20.100	20.240	19.560	20.060	19.805	5,846
2022-10-24	19.300	20.140	18.860	20.040	19.785	12,824
2022-10-21	19.310	19.450	18.630	18.800	18.561	10,171
2022-10-20	19.000	19.600	18.620	19.400	19.153	12,029
2022-10-19	20.240	20.240	19.000	19.020	18.778	7,338

← NewerPage 17 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.