Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	20.020	20.200	19.840	19.840	19.588	5,765
2022-10-17	18.900	19.810	18.700	19.780	19.528	6,754
2022-10-14	18.540	19.270	18.320	18.840	18.600	5,650
2022-10-13	18.200	18.460	17.340	18.080	17.850	15,669
2022-10-12	19.190	19.190	18.360	18.360	18.126	8,761
2022-10-11	19.590	19.590	18.950	19.030	18.788	5,528
2022-10-10	19.010	19.400	18.950	19.310	19.064	4,801
2022-10-07	19.760	19.960	19.120	19.300	19.055	3,363
2022-10-06	19.810	20.180	19.800	19.920	19.667	3,418
2022-10-05	20.560	20.860	19.800	19.800	19.548	7,032
2022-10-04	20.220	21.000	20.220	20.740	20.476	6,339
2022-10-03	19.790	20.360	19.430	19.840	19.588	9,549
2022-09-30	20.160	20.180	19.320	19.840	19.588	7,982
2022-09-29	20.660	20.680	19.800	19.800	19.548	11,316
2022-09-28	20.140	20.840	19.850	20.580	20.318	18,113
2022-09-27	19.910	20.580	19.630	19.630	19.380	8,785
2022-09-26	19.000	19.950	18.810	19.710	19.459	8,460
2022-09-23	20.540	20.540	19.080	19.400	19.153	16,774
2022-09-22	20.320	20.800	20.100	20.240	19.983	4,604
2022-09-21	20.280	20.780	20.140	20.520	20.259	6,350
2022-09-20	21.000	21.000	20.220	20.500	20.239	5,918
2022-09-19	20.880	21.340	20.500	20.700	20.437	13,776
2022-09-16	21.220	21.660	20.960	21.420	21.148	25,568
2022-09-15	21.900	22.360	21.640	21.640	21.365	6,241
2022-09-14	22.180	22.280	20.900	22.220	21.937	16,093
2022-09-13	22.920	23.260	22.020	22.160	21.878	15,739
2022-09-12	21.780	22.880	21.480	22.880	22.589	13,785
2022-09-09	20.660	21.960	20.620	21.000	20.733	23,641
2022-09-08	20.620	20.620	19.640	20.260	20.002	27,437
2022-09-07	20.520	20.900	20.420	20.420	20.160	12,952
2022-09-06	21.140	22.000	21.000	21.000	20.733	12,533
2022-09-05	22.080	22.080	20.980	21.300	21.029	10,908
2022-09-02	22.000	22.560	21.780	22.300	22.016	13,088
2022-09-01	23.300	23.300	21.360	21.660	21.385	19,319
2022-08-31	23.540	23.800	23.180	23.300	23.004	5,948
2022-08-30	23.720	24.420	23.360	23.500	23.201	5,573
2022-08-29	23.920	24.100	22.620	23.700	23.399	17,907
2022-08-26	25.180	25.180	24.020	24.020	23.714	7,106
2022-08-25	25.120	25.120	24.660	25.080	24.761	2,308
2022-08-24	23.820	25.040	23.820	25.040	24.722	9,212
2022-08-23	23.980	23.980	23.140	23.700	23.399	4,894
2022-08-22	24.820	24.820	23.520	23.740	23.438	18,052
2022-08-19	25.100	25.480	24.800	25.000	24.682	9,945
2022-08-18	25.800	26.100	25.600	25.940	25.610	3,334
2022-08-17	26.580	26.580	25.780	26.040	25.709	6,828
2022-08-16	26.320	26.540	26.000	26.060	25.729	6,300
2022-08-15	26.420	26.940	26.140	26.140	25.808	6,715
2022-08-12	25.820	26.900	25.820	26.400	26.064	12,854
2022-08-11	25.500	26.260	25.480	26.140	25.808	16,813
2022-08-10	25.000	25.440	24.520	25.180	24.860	7,604
2022-08-09	25.720	25.800	24.700	24.700	24.386	5,871
2022-08-08	25.180	25.940	25.140	25.600	25.274	19,976
2022-08-05	25.680	26.100	24.640	25.160	24.840	11,845
2022-08-04	25.600	26.000	24.680	25.300	24.978	16,522
2022-08-03	24.580	25.500	24.580	25.500	25.176	8,856
2022-08-02	24.460	25.300	24.100	24.520	24.208	17,918
2022-08-01	24.900	25.680	24.120	24.960	24.643	24,895
2022-07-29	26.080	26.200	24.800	24.800	24.485	66,593
2022-07-28	26.100	26.360	25.000	25.180	24.860	22,119
2022-07-27	26.500	26.660	25.360	25.680	25.353	9,668

← NewerPage 18 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.