Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	37.550	38.450	36.600	38.450	37.818	23,502
2022-02-03	37.250	37.250	36.300	36.400	35.802	18,682
2022-02-02	37.850	38.900	37.700	38.000	37.376	29,181
2022-02-01	37.450	38.200	36.950	38.000	37.376	21,761
2022-01-31	35.200	37.000	35.150	36.100	35.507	24,996
2022-01-28	36.400	36.400	34.350	35.150	34.573	12,953
2022-01-27	35.400	36.550	34.300	36.050	35.458	27,341
2022-01-26	35.350	37.200	35.150	37.000	36.392	36,873
2022-01-25	32.700	35.400	32.300	35.400	34.818	56,956
2022-01-24	36.400	36.400	31.500	31.700	31.179	101,715
2022-01-21	36.950	37.850	36.250	36.600	35.999	36,892
2022-01-20	37.150	38.800	37.150	38.650	38.015	15,414
2022-01-19	37.500	38.200	36.850	37.400	36.786	14,441
2022-01-18	39.150	39.150	37.600	37.650	37.031	35,707
2022-01-17	39.400	39.600	38.650	39.100	38.458	12,514
2022-01-14	39.400	39.400	38.100	38.550	37.917	27,720
2022-01-13	40.300	40.500	39.100	39.250	38.605	19,702
2022-01-12	38.650	40.850	38.450	40.550	39.884	36,859
2022-01-11	38.200	38.800	37.500	38.150	37.523	21,322
2022-01-10	38.950	38.950	37.250	37.550	36.933	29,821
2022-01-07	39.050	39.250	37.450	38.400	37.769	45,604
2022-01-06	40.100	40.750	38.100	38.450	37.818	64,925
2022-01-05	40.900	42.400	40.850	41.300	40.621	18,823
2022-01-04	42.100	42.650	40.800	40.800	40.130	21,631
2022-01-03	41.000	42.650	40.750	42.500	41.802	28,051
2021-12-30	40.500	41.150	40.150	40.700	40.031	16,472
2021-12-29	41.150	41.300	40.200	40.750	40.081	22,471
2021-12-28	42.750	42.900	40.650	40.650	39.982	27,108
2021-12-27	41.050	42.950	41.000	42.700	41.998	35,750
2021-12-23	41.200	41.750	40.800	41.400	40.720	7,749
2021-12-22	42.550	42.550	41.200	41.500	40.818	24,566
2021-12-21	40.200	41.350	39.700	41.200	40.523	21,857
2021-12-20	40.350	40.350	38.100	39.200	38.556	42,352
2021-12-17	41.550	41.550	40.550	40.750	40.081	25,659
2021-12-16	41.500	42.250	41.350	42.000	41.310	19,733
2021-12-15	40.750	41.700	40.450	40.900	40.228	10,885
2021-12-14	40.550	41.750	40.200	40.200	39.540	18,963
2021-12-13	41.150	42.300	40.250	40.250	39.589	21,079
2021-12-10	40.550	42.450	40.300	41.500	40.818	29,392
2021-12-09	42.150	42.650	41.000	41.000	40.326	18,493
2021-12-08	42.450	42.750	41.250	42.100	41.408	35,157
2021-12-07	42.750	44.000	41.250	41.250	40.572	94,494
2021-12-06	42.500	43.600	40.400	40.400	39.736	82,943
2021-12-03	47.650	48.500	43.300	43.950	43.228	67,165
2021-12-02	48.400	49.500	47.050	47.050	46.277	27,219
2021-12-01	48.850	50.700	48.200	50.500	49.670	67,567
2021-11-30	46.850	50.000	45.600	50.000	49.179	81,918
2021-11-29	46.050	47.300	46.050	46.850	46.080	29,606
2021-11-26	48.050	48.050	45.650	45.700	44.949	69,616
2021-11-25	47.400	50.200	46.900	50.200	49.375	27,247
2021-11-24	46.100	46.900	45.150	46.700	45.933	28,024
2021-11-23	46.700	47.200	45.700	46.350	45.589	29,165
2021-11-22	48.600	49.200	47.050	47.050	46.277	31,642
2021-11-19	48.100	49.450	47.600	49.450	48.638	46,338
2021-11-18	50.900	51.500	47.750	48.200	47.408	65,405
2021-11-17	51.000	52.300	50.500	50.700	49.867	39,112
2021-11-16	52.600	52.800	50.200	50.900	50.064	113,577
2021-11-15	54.000	55.100	53.600	54.300	53.408	36,385
2021-11-12	52.900	53.400	52.300	52.800	51.933	23,891
2021-11-11	52.800	53.700	52.300	52.500	51.637	31,997

← NewerPage 21 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.