Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	42.000	43.840	41.940	43.840	43.570	44,601
2025-05-20	41.980	42.100	40.500	41.280	41.026	15,806
2025-05-19	41.320	41.600	40.260	41.280	41.026	11,152
2025-05-16	41.980	42.000	41.400	41.620	41.364	10,119
2025-05-15	42.020	42.020	40.580	41.380	41.125	21,279
2025-05-14	42.700	43.000	41.040	41.060	40.807	16,996
2025-05-13	41.220	42.500	40.500	42.500	42.238	15,889
2025-05-12	42.300	42.500	40.600	41.080	40.827	29,904
2025-05-09	40.440	41.660	40.300	40.960	40.708	34,448
2025-05-08	38.800	40.040	38.780	40.040	39.793	27,602
2025-05-07	38.180	38.560	37.800	38.040	37.806	11,239
2025-05-06	37.760	37.800	36.340	37.600	37.368	10,396
2025-05-05	37.800	38.100	37.420	37.760	37.527	7,791
2025-05-02	37.440	38.260	36.860	38.120	37.885	16,202
2025-04-30	37.520	37.520	35.940	36.220	35.997	22,225
2025-04-29	37.820	38.600	37.300	37.320	37.090	12,533
2025-04-28	38.120	38.780	37.780	37.960	37.726	14,014
2025-04-25	37.260	38.360	37.020	38.360	38.124	12,504
2025-04-24	37.200	37.580	36.260	36.760	36.533	12,496
2025-04-23	39.000	39.260	37.280	37.280	37.050	25,984
2025-04-22	36.100	37.380	35.260	37.080	36.851	26,594
2025-04-17	34.100	34.700	34.000	34.700	34.486	8,472
2025-04-16	34.580	34.580	33.140	34.000	33.790	19,856
2025-04-15	33.380	35.000	33.380	35.000	34.784	22,883
2025-04-14	32.760	33.740	32.400	32.900	32.697	13,862
2025-04-11	32.120	32.540	30.940	32.100	31.902	17,855
2025-04-10	34.340	34.900	31.240	31.600	31.405	16,889
2025-04-09	29.200	30.420	29.200	29.560	29.378	14,850
2025-04-08	29.620	30.900	29.360	30.440	30.252	20,799
2025-04-07	24.500	29.100	24.420	28.200	28.026	66,675
2025-04-04	29.300	30.300	27.150	28.250	28.076	57,033
2025-04-03	31.350	31.900	29.600	30.000	29.815	19,318
2025-04-02	32.100	33.300	31.800	32.350	32.151	23,068
2025-04-01	31.850	32.500	31.200	32.050	31.853	17,403
2025-03-31	31.500	31.500	30.000	30.950	30.759	27,369
2025-03-28	35.750	35.750	30.900	31.900	31.703	78,558
2025-03-27	36.250	36.900	35.700	36.100	35.878	12,647
2025-03-26	38.500	38.550	37.150	37.300	37.070	15,977
2025-03-25	38.750	39.000	38.000	38.000	37.766	8,658
2025-03-24	38.150	39.300	38.100	38.550	38.312	17,277
2025-03-21	38.000	38.100	37.150	37.150	36.921	19,275
2025-03-20	38.450	38.500	37.600	38.100	37.865	10,482
2025-03-19	37.700	38.400	37.550	38.100	37.865	8,800
2025-03-18	38.400	38.800	37.450	38.250	38.014	11,028
2025-03-17	38.350	38.400	37.900	37.950	37.716	6,274
2025-03-14	37.100	38.600	37.100	38.350	38.114	14,114
2025-03-13	36.850	37.450	36.350	36.800	36.573	11,322
2025-03-12	37.750	37.750	36.400	36.650	36.424	14,181
2025-03-11	36.150	37.800	35.850	36.800	36.573	23,338
2025-03-10	37.200	37.450	35.500	35.800	35.579	18,535
2025-03-07	38.200	38.900	37.150	37.150	36.921	16,007
2025-03-06	39.000	39.600	37.600	38.650	38.412	22,063
2025-03-05	37.650	39.100	37.600	38.100	37.865	32,706
2025-03-04	36.350	37.350	36.000	36.300	36.076	20,809
2025-03-03	42.000	42.000	37.800	38.000	37.766	61,388
2025-02-28	36.000	38.500	35.700	37.700	37.468	30,481
2025-02-27	36.450	37.950	36.450	37.200	36.971	23,085
2025-02-26	36.350	37.950	36.100	36.900	36.673	30,825
2025-02-25	35.650	36.250	34.600	35.600	35.381	94,278
2025-02-24	40.300	41.150	38.300	38.800	38.561	27,754

← NewerPage 7 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.