Bitcoin Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 34.420 | 35.200 | 34.300 | 35.020 | 34.894 | 11,647 |
| 2025-11-04 | 34.260 | 34.720 | 33.600 | 34.440 | 34.316 | 21,561 |
| 2025-11-03 | 35.800 | 36.160 | 34.140 | 34.540 | 34.416 | 15,204 |
| 2025-10-31 | 36.020 | 36.500 | 34.340 | 36.100 | 35.970 | 50,609 |
| 2025-10-30 | 36.800 | 37.120 | 35.900 | 35.900 | 35.771 | 24,560 |
| 2025-10-29 | 37.980 | 38.080 | 36.800 | 36.800 | 36.668 | 13,431 |
| 2025-10-28 | 38.360 | 38.500 | 37.500 | 37.700 | 37.564 | 12,906 |
| 2025-10-27 | 39.000 | 39.380 | 38.320 | 38.540 | 38.401 | 14,903 |
| 2025-10-24 | 38.280 | 38.540 | 38.020 | 38.380 | 38.242 | 11,170 |
| 2025-10-23 | 37.700 | 38.400 | 37.440 | 38.020 | 37.883 | 11,135 |
| 2025-10-22 | 37.480 | 38.260 | 37.300 | 37.660 | 37.524 | 8,890 |
| 2025-10-21 | 38.600 | 38.880 | 37.440 | 38.320 | 38.182 | 19,020 |
| 2025-10-20 | 38.180 | 38.960 | 37.600 | 38.960 | 38.820 | 18,113 |
← NewerPage 5 of 5 · 253 trading days
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.