Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	36.860	37.420	35.820	36.240	35.645	7,480
2022-05-02	37.100	37.840	36.600	36.600	35.999	5,955
2022-04-29	35.820	38.320	35.820	37.560	36.943	12,176
2022-04-28	36.420	37.200	35.320	37.200	36.589	12,598
2022-04-27	36.040	36.800	35.320	35.320	34.740	10,556
2022-04-26	37.800	37.800	36.040	36.080	35.487	12,109
2022-04-25	36.780	36.800	35.420	36.640	36.038	12,218
2022-04-22	37.560	37.920	36.900	36.980	36.372	18,944
2022-04-21	38.980	39.020	37.840	37.840	37.218	12,779
2022-04-20	38.620	39.100	38.400	38.840	38.202	10,327
2022-04-19	38.900	38.920	38.060	38.760	38.123	11,277
2022-04-14	38.680	39.500	38.660	39.200	38.556	8,213
2022-04-13	38.560	39.400	38.300	39.140	38.497	9,122
2022-04-12	37.980	38.600	37.000	38.300	37.671	19,118
2022-04-11	38.180	38.480	37.900	37.900	37.277	11,831
2022-04-08	38.020	38.980	38.000	38.420	37.789	11,274
2022-04-07	38.740	39.280	38.040	38.040	37.415	8,639
2022-04-06	39.040	39.300	38.000	38.100	37.474	10,920
2022-04-05	39.980	39.980	39.000	39.600	38.949	12,219
2022-04-04	39.580	39.960	39.360	39.700	39.048	8,304
2022-04-01	39.280	39.360	38.640	39.300	38.654	10,844
2022-03-31	40.250	40.250	38.800	38.950	38.310	20,203
2022-03-30	40.750	40.950	39.000	39.200	38.556	19,656
2022-03-29	41.250	41.900	40.300	41.000	40.326	30,384
2022-03-28	40.200	40.900	40.150	40.800	40.130	37,400
2022-03-25	39.450	39.900	38.750	39.400	38.753	21,166
2022-03-24	39.150	39.400	38.300	39.300	38.654	17,594
2022-03-23	39.400	39.700	38.200	38.650	38.015	14,110
2022-03-22	38.050	39.400	38.050	39.400	38.753	9,997
2022-03-21	39.000	39.600	38.000	38.150	37.523	13,196
2022-03-18	37.850	39.000	36.800	39.000	38.359	45,472
2022-03-17	37.800	38.750	37.050	38.000	37.376	31,709
2022-03-16	37.400	38.150	36.600	37.700	37.081	22,073
2022-03-15	35.500	36.800	35.200	36.150	35.556	11,409
2022-03-14	36.150	36.550	35.500	36.550	35.950	14,713
2022-03-11	36.300	36.350	34.800	34.800	34.228	15,638
2022-03-10	36.200	36.250	34.500	35.500	34.917	25,805
2022-03-09	37.200	38.050	36.350	38.050	37.425	31,964
2022-03-08	34.250	35.850	34.150	35.850	35.261	21,862
2022-03-07	33.350	35.650	32.150	35.650	35.064	48,961
2022-03-04	34.050	35.950	34.050	34.300	33.737	18,779
2022-03-03	37.950	38.150	35.050	35.100	34.523	17,689
2022-03-02	37.500	38.200	35.800	37.850	37.228	31,382
2022-03-01	38.000	38.550	36.200	36.650	36.048	37,145
2022-02-28	34.200	36.900	33.650	36.900	36.294	29,415
2022-02-25	33.900	35.050	33.000	34.650	34.081	25,741
2022-02-24	31.500	32.950	30.550	32.050	31.523	46,523
2022-02-23	34.100	35.450	33.800	33.800	33.245	23,807
2022-02-22	31.600	34.600	31.550	34.200	33.638	28,058
2022-02-21	35.150	35.950	33.650	34.050	33.491	29,323
2022-02-18	36.800	37.100	35.700	35.850	35.261	26,745
2022-02-17	37.850	37.950	36.350	36.800	36.195	33,683
2022-02-16	40.250	40.250	37.000	37.000	36.392	42,740
2022-02-15	36.750	39.750	36.650	39.500	38.851	50,461
2022-02-14	38.550	38.550	36.400	36.650	36.048	61,073
2022-02-11	40.250	40.300	39.400	39.850	39.195	10,661
2022-02-10	40.250	41.100	39.400	40.900	40.228	39,182
2022-02-09	39.250	40.800	39.100	40.800	40.130	31,277
2022-02-08	40.400	40.750	38.650	38.800	38.163	36,419
2022-02-07	39.450	41.000	38.600	41.000	40.326	102,329

← NewerPage 20 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.