Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	31.160	32.000	31.000	31.700	31.586	20,404
2026-04-30	29.620	30.540	29.620	29.900	29.792	4,703
2026-04-29	30.600	31.140	29.500	29.600	29.493	43,009
2026-04-28	31.000	31.900	30.600	30.600	30.490	12,905
2026-04-27	32.000	32.480	30.420	31.120	31.008	26,070
2026-04-24	32.740	32.740	30.020	30.020	29.912	13,819
2026-04-23	35.440	35.440	32.260	32.260	32.144	14,608
2026-04-22	34.520	35.580	34.500	35.500	35.372	25,424
2026-04-21	34.500	36.220	34.100	34.660	34.535	35,559
2026-04-20	32.320	36.120	30.520	35.180	35.053	88,107
2026-04-17	32.900	33.000	32.200	32.820	32.702	19,990
2026-04-16	31.200	33.220	31.200	32.640	32.523	56,487
2026-04-15	30.300	31.400	30.260	31.140	31.028	20,796
2026-04-14	30.400	30.560	30.020	30.260	30.151	12,830
2026-04-13	30.400	30.400	29.120	30.200	30.091	16,649
2026-04-10	30.000	30.680	30.000	30.600	30.490	6,402
2026-04-09	30.380	30.780	30.000	30.200	30.091	7,124
2026-04-08	29.820	31.000	29.820	30.600	30.490	18,442
2026-04-07	29.160	30.000	28.900	29.280	29.175	16,714
2026-04-02	29.520	29.980	28.800	29.980	29.872	18,526
2026-04-01	28.620	29.760	28.620	29.380	29.274	14,886
2026-03-31	29.980	30.000	28.500	29.180	29.075	8,903
2026-03-30	28.560	29.440	28.300	29.420	29.314	10,240
2026-03-27	28.320	29.000	27.920	28.220	28.118	23,945
2026-03-26	29.500	29.540	28.600	28.600	28.497	6,430
2026-03-25	28.900	29.800	28.900	29.540	29.434	17,861
2026-03-24	28.860	29.880	27.860	29.100	28.995	24,586
2026-03-23	27.820	28.920	26.800	28.540	28.437	25,050
2026-03-20	28.880	29.000	28.560	28.560	28.457	14,869
2026-03-19	28.980	29.500	28.500	28.560	28.457	13,063
2026-03-18	30.060	30.600	29.140	29.500	29.394	61,275
2026-03-17	30.980	31.000	29.380	29.400	29.294	26,091
2026-03-16	30.800	31.280	30.120	30.600	30.490	28,351
2026-03-13	30.200	30.760	29.260	29.260	29.155	32,912
2026-03-12	29.900	30.480	29.060	29.960	29.852	19,343
2026-03-11	31.620	31.800	29.840	29.840	29.733	48,086
2026-03-10	31.240	32.000	31.040	31.700	31.586	33,717
2026-03-09	30.200	31.500	29.860	31.240	31.128	14,230
2026-03-06	29.700	31.180	29.700	30.680	30.570	17,535
2026-03-05	29.960	31.280	29.820	30.400	30.291	22,375
2026-03-04	28.500	30.480	28.300	30.420	30.311	15,185
2026-03-03	29.540	29.540	28.240	28.580	28.477	27,929
2026-03-02	28.720	29.560	28.500	29.380	29.274	11,343
2026-02-27	30.260	30.540	29.220	29.220	29.115	22,132
2026-02-26	29.880	30.300	29.520	30.280	30.171	12,318
2026-02-25	28.900	29.680	28.520	29.680	29.573	22,010
2026-02-24	28.000	28.760	27.960	28.700	28.597	8,454
2026-02-23	29.240	29.500	27.860	27.860	27.760	15,592
2026-02-20	29.440	29.780	29.020	29.540	29.434	11,359
2026-02-19	29.140	29.500	28.700	29.200	29.095	12,251
2026-02-18	28.400	29.120	27.940	29.120	29.015	15,836
2026-02-17	28.120	28.520	27.800	28.300	28.198	10,930
2026-02-16	29.300	29.340	28.120	28.120	28.019	9,355
2026-02-13	28.040	29.360	27.860	29.300	29.195	23,280
2026-02-12	28.540	29.160	28.000	28.200	28.099	33,394
2026-02-11	28.880	28.880	27.860	27.860	27.760	15,156
2026-02-10	28.960	29.140	27.900	28.980	28.876	22,406
2026-02-09	29.020	29.380	27.860	28.500	28.397	26,799
2026-02-06	25.600	28.260	25.600	28.260	28.158	41,743
2026-02-05	26.780	26.780	25.300	25.320	25.229	34,954

← NewerPage 3 of 5 · 253 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.