Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	42.280	43.600	42.140	43.000	42.735	23,126
2025-08-12	43.820	43.820	42.020	42.020	41.761	11,830
2025-08-11	43.820	44.360	43.340	43.840	43.570	25,387
2025-08-08	41.900	42.760	41.800	42.180	41.920	15,198
2025-08-07	41.020	42.000	40.860	41.920	41.662	17,230
2025-08-06	40.960	41.280	40.320	40.720	40.469	12,147
2025-08-05	42.000	42.200	40.500	40.600	40.350	13,278
2025-08-04	40.780	41.700	40.280	41.620	41.364	19,100
2025-08-01	41.900	42.160	39.900	40.360	40.111	44,554
2025-07-31	44.120	45.280	42.720	42.720	42.457	60,036
2025-07-30	44.020	44.700	43.640	44.400	44.126	8,872
2025-07-29	45.300	46.120	44.000	44.000	43.729	15,942
2025-07-28	45.500	46.240	44.260	45.140	44.862	20,450
2025-07-25	45.800	45.820	44.100	44.100	43.828	38,970
2025-07-24	47.080	47.180	46.280	46.960	46.671	15,231
2025-07-23	47.960	49.480	46.560	46.560	46.273	28,261
2025-07-22	47.000	48.300	46.420	48.020	47.724	32,590
2025-07-21	46.000	47.200	45.520	47.200	46.909	23,507
2025-07-18	47.740	47.740	45.100	45.300	45.021	28,020
2025-07-17	47.000	47.700	46.800	47.040	46.750	14,550
2025-07-16	46.860	47.600	46.220	47.400	47.108	17,629
2025-07-15	46.000	47.560	44.460	46.400	46.114	42,727
2025-07-14	47.480	47.900	46.080	47.200	46.909	56,684
2025-07-11	46.180	47.600	45.620	46.140	45.856	65,270
2025-07-10	44.000	44.800	43.140	43.920	43.649	30,780
2025-07-09	41.900	43.100	41.800	42.740	42.477	10,034
2025-07-08	41.980	42.320	41.520	42.060	41.801	6,859
2025-07-07	42.180	42.460	41.580	41.900	41.642	6,687
2025-07-04	42.500	42.500	41.100	42.000	41.741	10,544
2025-07-03	42.580	43.000	42.100	43.000	42.735	11,672
2025-07-02	41.000	41.900	41.000	41.900	41.642	9,735
2025-07-01	41.180	41.580	40.600	40.920	40.668	6,602
2025-06-30	41.840	41.840	40.820	41.000	40.747	7,976
2025-06-27	41.780	42.480	41.360	41.880	41.622	7,428
2025-06-26	42.200	42.660	41.700	41.860	41.602	8,753
2025-06-25	41.620	42.440	41.340	41.900	41.642	6,250
2025-06-24	42.000	42.800	41.300	42.220	41.960	20,703
2025-06-23	40.220	40.480	39.640	39.780	39.535	18,180
2025-06-20	39.800	42.700	39.800	40.600	40.350	42,894
2025-06-19	39.500	39.760	38.920	38.920	38.680	6,756
2025-06-18	40.820	41.160	39.880	40.000	39.753	19,347
2025-06-17	41.420	41.680	40.840	40.900	40.648	7,775
2025-06-16	41.100	42.000	41.100	41.840	41.582	7,054
2025-06-13	39.000	41.720	38.620	41.080	40.827	45,804
2025-06-12	41.600	41.980	40.620	41.200	40.946	10,180
2025-06-11	42.020	42.660	41.500	41.920	41.662	7,483
2025-06-10	43.240	43.880	41.680	41.820	41.562	22,700
2025-06-09	42.380	42.900	42.020	42.520	42.258	6,973
2025-06-06	41.520	42.420	40.800	41.880	41.622	15,217
2025-06-05	41.220	41.920	41.220	41.900	41.642	8,197
2025-06-04	42.460	42.800	40.380	41.180	40.926	30,194
2025-06-03	44.020	44.020	40.700	42.580	42.318	30,064
2025-06-02	43.220	44.020	42.240	43.500	43.232	25,738
2025-05-30	45.380	45.380	43.200	43.200	42.934	21,236
2025-05-29	47.680	47.680	44.800	45.380	45.100	22,444
2025-05-28	47.360	48.300	46.020	46.260	45.975	29,382
2025-05-27	48.000	48.500	46.800	47.420	47.128	25,878
2025-05-26	45.640	47.700	45.560	47.700	47.406	43,190
2025-05-23	45.900	47.500	44.600	44.600	44.325	62,745
2025-05-22	44.620	45.280	44.000	44.700	44.425	49,979

← NewerPage 6 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.