Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	38.850	42.200	38.500	40.400	40.151	72,707
2025-02-20	43.350	43.400	37.950	38.150	37.915	199,346
2025-02-19	43.500	44.700	43.300	43.850	43.580	39,365
2025-02-18	47.650	47.650	44.200	44.200	43.928	33,916
2025-02-17	47.600	48.200	47.400	48.050	47.754	13,679
2025-02-14	47.300	48.000	46.550	47.150	46.859	22,788
2025-02-13	48.500	48.500	47.000	47.000	46.710	13,029
2025-02-12	48.050	48.700	47.800	48.150	47.853	18,998
2025-02-11	49.600	49.600	48.300	48.300	48.002	8,633
2025-02-10	49.400	49.600	48.900	49.000	48.698	9,142
2025-02-07	48.800	49.750	48.750	49.050	48.748	10,042
2025-02-06	49.950	50.200	49.000	49.000	48.698	12,261
2025-02-05	49.000	49.700	48.750	49.450	49.145	24,530
2025-02-04	50.500	51.000	49.200	49.200	48.897	24,570
2025-02-03	47.200	51.700	46.850	51.700	51.381	93,707
2025-01-31	51.200	51.700	50.000	50.000	49.692	19,529
2025-01-30	51.100	52.300	51.100	52.000	51.680	10,411
2025-01-29	50.900	51.600	50.600	50.600	50.288	9,440
2025-01-28	50.900	51.800	50.800	51.700	51.381	13,735
2025-01-27	50.500	52.100	49.650	51.400	51.083	33,559
2025-01-24	54.000	54.100	52.000	52.600	52.276	23,694
2025-01-23	52.400	54.600	52.300	54.000	53.667	33,209
2025-01-22	52.600	52.900	52.100	52.300	51.978	8,406
2025-01-21	54.000	54.800	51.100	52.500	52.176	30,356
2025-01-20	55.300	56.300	54.300	54.300	53.965	35,379
2025-01-17	53.300	54.200	53.200	53.900	53.568	20,437
2025-01-16	53.500	53.500	52.400	53.100	52.773	9,981
2025-01-15	52.700	53.700	52.200	53.300	52.972	17,188
2025-01-14	52.100	53.500	52.100	52.700	52.375	19,867
2025-01-13	50.900	51.900	49.900	51.600	51.282	30,346
2025-01-10	52.600	53.200	51.800	51.900	51.580	23,136
2025-01-09	51.600	52.400	51.300	52.000	51.680	14,603
2025-01-08	53.000	53.400	51.700	51.800	51.481	22,483
2025-01-07	56.500	56.500	52.900	53.000	52.673	28,735
2025-01-06	54.900	56.700	54.200	55.700	55.357	49,873
2025-01-03	53.900	54.100	52.800	54.000	53.667	29,809
2025-01-02	51.000	53.700	51.000	53.600	53.270	40,628
2024-12-30	51.200	51.500	50.300	50.300	49.990	12,028
2024-12-27	51.200	52.400	50.800	51.100	50.785	18,723
2024-12-23	51.200	51.600	50.500	50.700	50.388	52,414
2024-12-20	54.100	54.700	47.450	50.800	50.487	261,073
2024-12-19	52.500	58.000	51.400	56.000	55.655	147,643
2024-12-18	51.500	52.700	51.500	52.200	51.878	69,320
2024-12-17	54.300	54.400	51.200	52.300	51.978	151,143
2024-12-16	55.600	56.400	54.000	54.100	53.767	67,077
2024-12-13	54.700	55.400	53.800	54.100	53.767	14,661
2024-12-12	55.900	56.500	54.600	55.700	55.357	18,366
2024-12-11	52.800	56.200	52.800	56.100	55.754	57,145
2024-12-10	54.100	54.400	52.800	52.800	52.475	34,857
2024-12-09	55.000	55.600	54.200	54.400	54.065	30,714
2024-12-06	55.700	55.900	54.400	54.900	54.562	40,084
2024-12-05	57.300	59.300	56.200	57.000	56.649	89,002
2024-12-04	53.300	54.800	53.300	54.200	53.866	28,515
2024-12-03	55.100	55.300	52.700	53.600	53.270	51,635
2024-12-02	57.800	57.800	53.200	55.200	54.860	77,844
2024-11-29	57.100	58.900	57.100	58.000	57.643	23,300
2024-11-28	58.200	58.900	56.400	57.100	56.748	25,993
2024-11-27	56.500	57.800	55.700	57.500	57.146	48,574
2024-11-26	55.600	56.500	54.200	55.800	55.456	78,083
2024-11-25	60.900	62.800	57.100	57.500	57.146	72,161

← NewerPage 8 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.