Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	26.080	26.680	25.900	25.940	25.610	4,918
2022-07-25	26.900	26.900	25.800	26.500	26.163	6,392
2022-07-22	27.400	27.500	26.400	26.840	26.499	13,320
2022-07-21	27.800	28.040	27.040	27.360	27.012	7,221
2022-07-20	27.000	28.140	26.960	28.140	27.782	14,426
2022-07-19	26.200	27.000	25.880	26.820	26.479	8,300
2022-07-18	26.260	27.000	25.820	27.000	26.657	15,887
2022-07-15	25.980	26.240	25.020	25.460	25.136	9,655
2022-07-14	26.080	26.300	24.540	25.400	25.077	7,788
2022-07-13	25.500	26.200	25.180	26.200	25.867	8,340
2022-07-12	25.680	26.280	25.200	26.180	25.847	4,227
2022-07-11	27.100	27.240	25.760	25.760	25.432	4,543
2022-07-08	26.100	27.400	26.100	27.180	26.834	7,621
2022-07-07	25.500	26.720	25.200	26.560	26.222	7,558
2022-07-06	24.980	25.380	24.760	25.080	24.761	5,134
2022-07-05	26.480	26.480	24.320	24.540	24.228	9,238
2022-07-04	27.000	27.100	25.900	25.900	25.571	2,254
2022-07-01	26.180	27.420	25.500	26.620	26.183	8,260
2022-06-30	26.500	26.740	26.180	26.300	25.868	21,459
2022-06-29	26.640	26.980	25.900	26.500	26.065	12,133
2022-06-28	27.200	27.280	26.620	26.800	26.360	4,867
2022-06-27	26.520	27.460	26.500	27.000	26.556	9,265
2022-06-24	26.160	26.900	26.160	26.420	25.986	9,438
2022-06-23	26.980	26.980	26.000	26.000	25.573	7,430
2022-06-22	27.860	27.880	26.000	26.740	26.301	10,045
2022-06-21	27.100	28.340	26.480	27.800	27.343	23,838
2022-06-20	25.020	26.920	25.020	26.500	26.065	14,056
2022-06-17	25.020	26.080	24.800	24.800	24.393	21,336
2022-06-16	25.500	26.200	25.180	25.180	24.766	17,356
2022-06-15	27.180	27.460	25.300	26.200	25.770	20,747
2022-06-14	27.180	27.200	26.100	26.960	26.517	15,933
2022-06-13	25.200	27.180	24.920	26.000	25.573	35,948
2022-06-10	30.380	30.380	28.020	28.320	27.855	20,944
2022-06-09	30.040	30.380	29.620	30.280	29.783	10,308
2022-06-08	30.600	30.760	29.920	30.200	29.704	10,611
2022-06-07	31.200	31.720	29.800	30.580	30.078	18,597
2022-06-06	31.000	31.960	30.980	31.960	31.435	4,274
2022-06-03	31.440	31.600	30.620	30.620	30.117	11,922
2022-06-02	31.980	31.980	31.120	31.420	30.904	4,517
2022-06-01	32.200	32.200	31.400	31.640	31.120	9,673
2022-05-31	33.020	33.020	31.580	31.800	31.278	13,087
2022-05-30	32.280	33.760	32.280	32.780	32.241	29,179
2022-05-27	30.920	32.000	30.920	31.480	30.963	16,270
2022-05-26	30.620	31.860	30.220	31.800	31.278	12,479
2022-05-25	31.280	31.540	30.600	30.600	30.097	9,523
2022-05-24	30.880	31.400	30.500	30.900	30.392	13,914
2022-05-23	31.900	32.200	30.680	31.300	30.786	8,756
2022-05-20	32.300	32.600	31.400	31.400	30.884	13,463
2022-05-19	31.760	32.400	30.700	32.300	31.769	19,417
2022-05-18	32.600	32.660	31.900	32.180	31.651	5,810
2022-05-17	32.200	32.880	31.820	32.300	31.769	11,777
2022-05-16	32.700	33.060	31.260	31.700	31.179	21,871
2022-05-13	31.180	33.400	30.680	32.340	31.809	24,465
2022-05-12	30.540	31.320	29.220	30.420	29.920	53,922
2022-05-11	33.020	33.660	32.120	32.220	31.691	17,092
2022-05-10	32.000	33.960	31.820	32.940	32.399	22,223
2022-05-09	32.900	33.220	31.600	31.600	31.081	22,198
2022-05-06	34.900	36.060	34.240	34.240	33.677	41,099
2022-05-05	37.500	37.780	35.900	35.900	35.310	7,701
2022-05-04	37.280	37.400	36.780	37.100	36.491	6,768

← NewerPage 19 of 22 · 1,280 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.