Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	27.040	27.480	26.800	27.020	26.923	27,302
2026-02-03	27.200	27.720	26.860	27.040	26.943	30,103
2026-02-02	26.700	27.560	26.480	27.100	27.002	55,287
2026-01-30	29.000	29.500	28.100	28.100	27.999	94,189
2026-01-29	30.900	31.040	28.680	28.680	28.577	40,110
2026-01-28	30.620	31.720	30.320	30.900	30.789	17,296
2026-01-27	31.100	31.100	30.320	30.400	30.291	12,168
2026-01-26	32.040	32.040	30.440	30.580	30.470	51,351
2026-01-23	33.400	33.400	31.980	31.980	31.865	13,625
2026-01-22	33.160	33.660	33.040	33.260	33.140	8,119
2026-01-21	32.940	33.300	32.420	33.000	32.881	18,629
2026-01-20	32.320	33.500	31.820	32.640	32.523	23,621
2026-01-19	33.000	33.000	31.960	32.600	32.483	15,493
2026-01-16	32.700	33.420	32.280	33.300	33.180	24,601
2026-01-15	33.760	33.960	32.400	33.000	32.881	22,375
2026-01-14	33.940	34.480	33.300	34.400	34.276	34,235
2026-01-13	33.380	33.800	33.100	33.140	33.021	13,026
2026-01-12	33.280	33.560	32.800	33.100	32.981	18,177
2026-01-09	31.720	34.000	31.720	34.000	33.878	13,180
2026-01-08	33.420	33.420	31.680	31.680	31.566	21,005
2026-01-07	34.000	34.240	33.400	33.400	33.280	7,662
2026-01-06	34.160	34.480	33.500	34.240	34.117	9,590
2026-01-05	32.880	34.740	32.880	33.960	33.838	20,803
2026-01-02	31.680	33.100	31.680	33.100	32.981	10,269
2025-12-30	30.980	31.640	30.720	31.620	31.506	22,366
2025-12-29	32.380	32.580	30.520	30.520	30.410	24,115
2025-12-23	33.780	34.000	32.200	32.200	32.084	42,919
2025-12-22	33.040	33.780	32.560	33.780	33.658	8,526
2025-12-19	33.180	33.220	32.620	32.620	32.503	11,601
2025-12-18	32.640	33.380	32.320	33.080	32.961	7,975
2025-12-17	33.100	33.380	32.200	32.560	32.443	8,795
2025-12-16	32.700	33.440	32.460	33.000	32.881	9,366
2025-12-15	33.720	34.440	32.800	33.000	32.881	13,240
2025-12-12	34.920	35.060	33.680	33.680	33.559	10,477
2025-12-11	34.460	35.000	34.260	34.940	34.814	5,104
2025-12-10	35.500	35.780	34.720	34.800	34.675	7,953
2025-12-09	34.200	35.680	34.020	35.680	35.552	11,418
2025-12-08	34.600	34.840	33.940	34.040	33.918	7,528
2025-12-05	35.480	35.480	34.220	34.220	34.097	6,694
2025-12-04	34.880	35.280	34.500	35.200	35.073	8,224
2025-12-03	35.400	35.400	34.280	34.300	34.177	10,901
2025-12-02	33.020	34.800	32.980	34.800	34.675	19,812
2025-12-01	33.700	33.700	32.420	32.420	32.303	13,237
2025-11-28	35.000	35.220	33.760	34.400	34.276	44,757
2025-11-27	32.280	33.140	31.920	32.980	32.861	31,875
2025-11-26	30.800	31.180	30.220	31.000	30.888	10,420
2025-11-25	31.460	31.460	30.460	30.960	30.849	11,522
2025-11-24	31.000	31.500	30.380	30.980	30.869	24,412
2025-11-21	29.480	29.880	28.820	29.500	29.394	34,106
2025-11-20	30.300	30.460	29.780	30.040	29.932	10,489
2025-11-19	30.560	30.840	29.840	29.840	29.733	15,277
2025-11-18	29.800	31.020	29.500	30.220	30.111	30,855
2025-11-17	31.180	31.940	31.020	31.020	30.908	17,275
2025-11-14	30.200	31.980	29.780	31.300	31.187	37,495
2025-11-13	34.000	34.000	32.200	32.200	32.084	9,112
2025-11-12	32.800	34.440	32.800	33.380	33.260	47,142
2025-11-11	33.580	34.180	32.940	33.040	32.921	13,762
2025-11-10	33.820	34.400	33.540	33.900	33.778	18,476
2025-11-07	34.880	34.880	32.680	32.800	32.682	17,414
2025-11-06	35.020	35.800	34.500	34.500	34.376	13,749

← NewerPage 4 of 22 · 1,278 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.