Bitcoin Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	66.200	66.200	57.600	60.400	60.028	184,486
2024-11-21	67.000	67.900	63.900	64.300	63.904	85,960
2024-11-20	65.900	67.100	65.200	65.200	64.798	66,940
2024-11-19	66.200	66.300	64.900	66.200	65.792	34,812
2024-11-18	66.200	67.800	64.800	66.300	65.891	74,831
2024-11-15	65.200	66.000	63.500	65.900	65.494	50,925
2024-11-14	66.400	68.900	63.800	65.400	64.997	101,046
2024-11-13	63.300	68.400	62.500	67.200	66.786	108,912
2024-11-12	70.700	71.500	60.500	63.600	63.208	238,833
2024-11-11	64.300	69.100	64.100	69.100	68.674	137,280
2024-11-08	61.000	61.100	58.900	58.900	58.537	83,951
2024-11-07	59.900	61.300	58.700	61.300	60.922	47,097
2024-11-06	57.500	61.400	57.100	59.000	58.636	130,561
2024-11-05	52.200	53.700	52.100	53.300	52.972	16,747
2024-11-04	51.900	52.300	51.000	51.800	51.481	29,213
2024-11-01	54.900	54.900	52.000	52.000	51.680	42,249
2024-10-31	56.500	56.700	54.100	55.300	54.959	30,666
2024-10-30	57.200	57.400	55.300	55.600	55.257	32,652
2024-10-29	57.000	58.200	54.500	57.600	57.245	80,469
2024-10-28	55.200	56.400	53.900	54.700	54.363	33,572
2024-10-25	54.400	55.200	53.800	55.200	54.860	18,671
2024-10-24	53.000	54.600	52.800	54.100	53.767	27,209
2024-10-23	53.100	53.700	51.900	52.100	51.779	22,994
2024-10-22	55.000	55.000	53.000	53.500	53.170	27,002
2024-10-21	56.900	57.700	53.700	53.800	53.468	45,600
2024-10-18	53.600	57.000	53.600	57.000	56.649	45,210
2024-10-17	53.700	54.000	52.700	52.700	52.375	15,605
2024-10-16	53.500	54.600	53.000	53.800	53.468	17,794
2024-10-15	53.400	55.300	51.300	53.000	52.673	54,233
2024-10-14	52.600	54.800	52.300	54.800	54.462	47,591
2024-10-11	51.200	51.500	50.400	51.300	50.984	11,875
2024-10-10	50.600	51.500	49.600	51.500	51.183	15,788
2024-10-09	51.400	51.400	50.000	50.800	50.487	12,083
2024-10-08	51.000	51.500	50.600	51.500	51.183	10,618
2024-10-07	51.600	52.000	50.700	51.500	51.183	13,472
2024-10-04	49.100	51.400	49.100	51.000	50.686	20,051
2024-10-03	51.100	51.100	49.200	49.950	49.642	14,237
2024-10-02	50.600	51.500	50.200	50.500	50.189	11,609
2024-10-01	52.900	53.200	50.600	50.900	50.586	20,858
2024-09-30	52.800	53.200	51.700	52.600	52.276	15,773
2024-09-27	52.700	54.300	52.700	54.000	53.667	31,583
2024-09-26	51.200	52.600	51.100	52.600	52.276	13,841
2024-09-25	51.000	51.300	50.500	51.100	50.785	4,232
2024-09-24	50.900	51.700	50.500	50.800	50.487	7,749
2024-09-23	51.000	51.200	50.200	51.000	50.686	13,897
2024-09-20	52.000	52.400	49.650	49.650	49.344	31,033
2024-09-19	52.000	52.500	50.900	52.000	51.680	15,375
2024-09-18	51.000	51.000	50.100	50.300	49.990	9,875
2024-09-17	49.850	51.800	49.200	51.400	51.083	18,878
2024-09-16	51.100	51.200	48.850	48.850	48.549	12,822
2024-09-13	50.600	51.500	50.300	51.500	51.183	6,370
2024-09-12	50.200	51.300	49.950	50.400	50.089	8,905
2024-09-11	50.000	50.500	48.850	49.250	48.946	12,898
2024-09-10	50.500	51.500	49.200	49.550	49.245	10,742
2024-09-09	48.600	50.400	48.300	50.000	49.692	15,059
2024-09-06	48.900	49.700	48.000	48.000	47.704	13,222
2024-09-05	49.900	50.400	48.800	48.800	48.499	10,195
2024-09-04	48.350	50.600	48.200	50.100	49.791	21,377
2024-09-03	52.500	52.600	49.700	49.700	49.394	14,986
2024-09-02	52.600	52.800	50.600	52.500	52.176	10,014

← NewerPage 9 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.