Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	23.640	24.500	23.640	24.000	23.914	4,312
2026-07-24	23.720	24.260	23.600	23.880	23.794	3,672
2026-07-23	24.000	24.100	23.400	23.520	23.435	3,868
2026-07-22	23.800	23.980	23.500	23.840	23.754	3,417
2026-07-21	22.900	24.400	22.900	24.100	24.013	12,455
2026-07-20	22.720	23.180	22.560	22.560	22.479	2,866
2026-07-17	23.600	23.940	22.680	22.720	22.638	8,164
2026-07-16	24.260	24.280	23.680	23.680	23.595	4,263
2026-07-15	23.840	24.360	23.400	23.880	23.794	4,745
2026-07-14	23.800	23.800	23.000	23.640	23.555	8,736
2026-07-13	24.000	24.580	23.280	23.600	23.515	18,062
2026-07-10	24.600	25.340	24.440	24.640	24.551	8,421
2026-07-09	24.200	24.860	24.140	24.720	24.631	5,187
2026-07-08	25.000	25.140	24.100	24.220	24.133	15,578
2026-07-07	25.480	25.480	24.600	24.760	24.671	3,668
2026-07-06	25.800	26.000	24.240	25.000	24.910	12,712
2026-07-03	24.700	25.420	24.580	25.180	25.089	7,214
2026-07-02	25.040	25.180	24.060	24.060	23.973	17,766
2026-07-01	23.560	24.960	22.960	24.900	24.810	25,036
2026-06-30	22.400	23.500	22.180	22.580	22.499	27,951
2026-06-29	22.300	23.000	21.880	22.080	22.001	25,053
2026-06-26	26.000	26.300	19.950	22.420	22.339	103,295
2026-06-25	26.000	26.800	26.000	26.000	25.906	3,705
2026-06-24	26.880	26.880	26.080	26.460	26.365	5,493
2026-06-23	26.400	26.660	26.200	26.300	26.205	5,812
2026-06-22	26.400	27.400	26.240	26.820	26.724	12,579
2026-06-19	26.980	27.160	26.360	26.360	26.265	4,793
2026-06-18	27.400	27.580	26.740	26.740	26.644	6,941
2026-06-17	28.300	28.300	27.500	27.500	27.401	3,745
2026-06-16	28.460	28.460	27.800	27.860	27.760	5,681
2026-06-15	27.560	28.460	27.400	28.460	28.358	25,970
2026-06-12	27.640	27.640	26.780	26.980	26.883	8,665
2026-06-11	26.980	27.280	26.320	26.500	26.405	12,637
2026-06-10	26.000	27.080	26.000	26.600	26.504	11,403
2026-06-09	27.700	27.700	26.300	26.300	26.205	9,665
2026-06-08	26.800	27.320	26.500	26.900	26.803	18,893
2026-06-05	28.400	28.600	27.400	27.400	27.301	11,432
2026-06-04	28.400	28.400	27.680	27.860	27.760	10,544
2026-06-03	28.100	28.800	27.600	27.600	27.501	9,614
2026-06-02	28.700	28.840	27.780	27.780	27.680	8,211
2026-06-01	29.020	29.140	28.180	28.480	28.378	11,086
2026-05-29	28.500	28.980	28.220	28.560	28.457	5,797
2026-05-28	28.520	29.180	28.380	28.380	28.278	6,463
2026-05-27	29.280	29.280	28.320	28.700	28.597	9,995
2026-05-26	28.820	29.660	28.720	29.040	28.936	7,327
2026-05-25	29.540	29.780	29.180	29.180	29.075	15,564
2026-05-22	29.620	29.620	28.960	28.960	28.856	4,932
2026-05-21	29.740	29.940	29.020	29.300	29.195	4,889
2026-05-20	29.500	30.240	28.820	29.700	29.593	12,250
2026-05-19	29.080	30.020	28.780	29.100	28.995	34,250
2026-05-18	29.980	30.580	27.900	28.520	28.417	43,414
2026-05-15	31.960	32.300	30.340	30.340	30.231	12,510
2026-05-14	31.440	32.140	31.320	32.140	32.024	5,225
2026-05-13	31.660	32.700	31.320	31.580	31.466	7,435
2026-05-12	31.600	31.780	31.100	31.580	31.466	11,037
2026-05-11	32.020	32.120	31.540	31.600	31.486	6,265
2026-05-08	32.920	33.060	31.760	31.760	31.646	24,857
2026-05-07	32.980	33.620	32.420	32.840	32.722	8,604
2026-05-06	32.900	33.860	32.400	32.980	32.861	13,236
2026-05-05	31.980	34.800	31.360	32.080	31.965	48,771

← NewerPage 2 of 3 · 130 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.