Bitcoin Group SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	53.100	54.400	51.200	54.000	53.113	66,777
2021-11-09	54.100	56.000	52.600	53.100	52.228	124,923
2021-11-08	54.000	54.000	52.100	53.000	52.129	100,903
2021-11-05	51.100	52.700	50.600	51.400	50.556	38,103
2021-11-04	53.400	53.500	50.800	50.800	49.965	75,044
2021-11-03	50.600	53.700	50.100	52.900	52.031	102,468
2021-11-02	47.900	50.700	47.900	49.250	48.441	96,688
2021-11-01	47.950	48.450	47.100	48.050	47.261	41,100
2021-10-29	48.900	49.000	46.650	47.400	46.621	120,399
2021-10-28	48.850	49.200	47.650	48.350	47.556	37,187
2021-10-27	48.800	48.800	46.600	48.000	47.211	39,816
2021-10-26	50.000	51.100	48.350	48.900	48.097	60,524
2021-10-25	45.800	50.000	45.800	50.000	49.179	59,215
2021-10-22	47.000	48.950	45.200	45.200	44.457	46,118
2021-10-21	49.200	50.300	46.800	46.800	46.031	74,615
2021-10-20	50.200	51.600	48.750	49.900	49.080	104,039
2021-10-19	50.200	50.900	49.300	50.000	49.179	60,790
2021-10-18	47.500	50.000	47.400	50.000	49.179	98,052
2021-10-15	43.650	46.850	43.650	46.800	46.031	136,177
2021-10-14	42.500	43.850	41.200	42.750	42.048	39,627

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.