Bitcoin Group SE ADE
XETR · Germany · Finance
€28.38-0.10 (-0.35%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €28.40 | -0.28% | €28.50 | €29.06 | €28.32 | 3.65K |
| 2026-09-30 | €28.48 | +1.71% | €28.02 | €29.24 | €28.02 | 7.12K |
| 2026-09-29 | €28.00 | 0.00% | €28.00 | €28.30 | €27.84 | 12.83K |
| 2026-09-28 | €28.00 | -0.92% | €27.80 | €28.22 | €27.60 | 6.91K |
| 2026-09-25 | €28.26 | -1.19% | €28.60 | €28.90 | €28.26 | 2.62K |
| 2026-09-24 | €28.60 | -0.76% | €28.50 | €28.60 | €27.84 | 6.14K |
| 2026-09-23 | €28.82 | -1.91% | €29.60 | €29.62 | €27.50 | 13.54K |
| 2026-09-22 | €29.38 | -0.07% | €29.10 | €29.70 | €28.72 | 9.27K |
| 2026-09-21 | €29.40 | +5.45% | €28.48 | €30.48 | €28.02 | 31.72K |
| 2026-09-18 | €27.88 | +2.42% | €27.78 | €28.72 | €27.60 | 18.44K |
| 2026-09-17 | €27.22 | -0.87% | €27.40 | €27.60 | €27.22 | 2.88K |
| 2026-09-16 | €27.46 | +1.10% | €27.12 | €27.94 | €27.00 | 5.29K |
| 2026-09-15 | €27.16 | -4.30% | €28.38 | €28.38 | €27.16 | 8.16K |
| 2026-09-14 | €28.38 | +2.68% | €27.32 | €28.68 | €27.12 | 19.95K |
| 2026-09-11 | €27.64 | +4.22% | €26.98 | €27.78 | €26.20 | 10.75K |
| 2026-09-10 | €26.52 | -1.34% | €27.00 | €27.00 | €26.52 | 4.60K |
| 2026-09-09 | €26.88 | +0.67% | €27.00 | €27.00 | €26.26 | 4.48K |
| 2026-09-08 | €26.70 | -1.11% | €26.42 | €27.00 | €26.42 | 4.63K |
| 2026-09-07 | €27.00 | -0.88% | €27.00 | €27.24 | €26.52 | 3.68K |
| 2026-09-04 | €27.24 | -0.80% | €27.36 | €28.80 | €27.06 | 15.85K |
| 2026-09-03 | €27.46 | +7.35% | €25.80 | €27.50 | €25.58 | 10.85K |
| 2026-09-02 | €25.58 | -3.83% | €26.50 | €26.50 | €25.32 | 9.20K |
| 2026-09-01 | €26.60 | -0.30% | €26.68 | €26.80 | €25.50 | 12.96K |
| 2026-08-31 | €26.68 | -3.96% | €27.50 | €27.50 | €26.62 | 5.69K |
| 2026-08-28 | €27.78 | -2.46% | €28.90 | €29.26 | €27.78 | 9.97K |
| 2026-08-27 | €28.48 | +4.55% | €27.42 | €28.48 | €27.22 | 4.91K |
| 2026-08-26 | €27.24 | -2.51% | €27.50 | €28.14 | €27.02 | 4.38K |
| 2026-08-25 | €27.94 | -0.14% | €28.80 | €29.68 | €27.52 | 17.56K |
| 2026-08-24 | €27.98 | +0.50% | €27.84 | €27.98 | €27.20 | 11.59K |
| 2026-08-21 | €27.84 | +1.61% | €27.70 | €29.80 | €26.94 | 47.23K |
| 2026-08-20 | €27.40 | +17.09% | €24.32 | €27.74 | €23.90 | 44.43K |
| 2026-08-19 | €23.40 | +3.91% | €22.60 | €23.52 | €22.26 | 8.64K |
| 2026-08-18 | €22.52 | -2.76% | €22.80 | €23.00 | €22.20 | 6.78K |
| 2026-08-17 | €23.16 | +0.70% | €23.02 | €23.38 | €22.82 | 3.98K |
| 2026-08-14 | €23.00 | +0.26% | €23.00 | €23.00 | €22.80 | 7.66K |
| 2026-08-13 | €22.94 | +0.17% | €22.90 | €23.50 | €22.72 | 9.46K |
| 2026-08-12 | €22.90 | +0.44% | €23.28 | €23.38 | €22.72 | 7.09K |
| 2026-08-11 | €22.80 | -0.96% | €23.02 | €23.72 | €22.70 | 12.79K |
| 2026-08-10 | €23.02 | -2.87% | €23.80 | €23.82 | €22.94 | 8.72K |
| 2026-08-07 | €23.70 | +0.51% | €23.80 | €23.80 | €23.38 | 4.22K |
| 2026-08-06 | €23.58 | -0.59% | €23.30 | €23.72 | €23.28 | 3.34K |
| 2026-08-05 | €23.72 | +0.51% | €23.58 | €23.88 | €23.38 | 5.20K |
| 2026-08-04 | €23.60 | -0.25% | €24.00 | €24.00 | €23.14 | 5.38K |
| 2026-08-03 | €23.66 | -1.33% | €24.60 | €24.82 | €22.82 | 17.07K |
| 2026-07-31 | €23.98 | 0.00% | €24.00 | €24.22 | €23.60 | 6.38K |
| 2026-07-30 | €23.98 | +1.78% | €23.50 | €23.98 | €23.40 | 4.86K |
| 2026-07-29 | €23.56 | -2.08% | €23.50 | €24.16 | €23.50 | 4.70K |
| 2026-07-28 | €24.06 | +0.25% | €23.88 | €24.34 | €23.56 | 11.82K |
| 2026-07-27 | €24.00 | +0.50% | €23.64 | €24.50 | €23.64 | 4.31K |
| 2026-07-24 | €23.88 | +1.53% | €23.72 | €24.26 | €23.60 | 3.67K |
| 2026-07-23 | €23.52 | -1.34% | €24.00 | €24.10 | €23.40 | 3.87K |
| 2026-07-22 | €23.84 | -1.08% | €23.80 | €23.98 | €23.50 | 3.42K |
| 2026-07-21 | €24.10 | +6.83% | €22.90 | €24.40 | €22.90 | 12.46K |
| 2026-07-20 | €22.56 | -0.70% | €22.72 | €23.18 | €22.56 | 2.99K |
| 2026-07-17 | €22.72 | -4.05% | €23.60 | €23.94 | €22.68 | 10.37K |
| 2026-07-16 | €23.68 | -0.84% | €24.26 | €24.28 | €23.68 | 4.26K |
| 2026-07-15 | €23.88 | +1.02% | €23.84 | €24.36 | €23.40 | 4.75K |
| 2026-07-14 | €23.64 | +0.17% | €23.80 | €23.80 | €23.00 | 8.74K |
| 2026-07-13 | €23.60 | -4.22% | €24.00 | €24.58 | €23.28 | 18.06K |
| 2026-07-10 | €24.64 | -0.32% | €24.60 | €25.34 | €24.44 | 8.42K |
| 2026-07-09 | €24.72 | +2.06% | €24.20 | €24.86 | €24.14 | 5.19K |
| 2026-07-08 | €24.22 | -2.18% | €25.00 | €25.14 | €24.10 | 15.61K |
| 2026-07-07 | €24.76 | -0.96% | €25.48 | €25.48 | €24.60 | 5.67K |
| 2026-07-06 | €25.00 | -0.71% | €25.80 | €26.00 | €24.24 | 13.71K |
| 2026-07-03 | €25.18 | +4.66% | €24.70 | €25.42 | €24.58 | 7.21K |
| 2026-07-02 | €24.06 | -3.37% | €25.04 | €25.18 | €24.06 | 18.77K |
| 2026-07-01 | €24.90 | +10.27% | €23.56 | €24.96 | €22.96 | 25.04K |
| 2026-06-30 | €22.58 | +2.26% | €22.40 | €23.50 | €22.18 | 27.95K |
| 2026-06-29 | €22.08 | -1.52% | €22.30 | €23.00 | €21.88 | 26.55K |
| 2026-06-26 | €22.42 | -13.77% | €26.00 | €26.30 | €19.95 | 103.30K |
| 2026-06-25 | €26.00 | -1.74% | €26.00 | €26.80 | €26.00 | 3.71K |
| 2026-06-24 | €26.46 | +0.61% | €26.88 | €26.88 | €26.08 | 5.51K |
| 2026-06-23 | €26.30 | -1.94% | €26.40 | €26.66 | €26.20 | 5.81K |
| 2026-06-22 | €26.82 | +1.75% | €26.40 | €27.40 | €26.24 | 12.58K |
| 2026-06-19 | €26.36 | -1.42% | €26.98 | €27.16 | €26.36 | 4.79K |
| 2026-06-18 | €26.74 | -2.76% | €27.40 | €27.58 | €26.74 | 6.94K |
| 2026-06-17 | €27.50 | -1.29% | €28.30 | €28.30 | €27.50 | 3.75K |
| 2026-06-16 | €27.86 | -2.11% | €28.46 | €28.46 | €27.80 | 5.68K |
| 2026-06-15 | €28.46 | +5.49% | €27.56 | €28.46 | €27.40 | 26.07K |
| 2026-06-12 | €26.98 | +1.81% | €27.64 | €27.64 | €26.78 | 8.88K |
| 2026-06-11 | €26.50 | -0.38% | €26.98 | €27.28 | €26.32 | 12.64K |
| 2026-06-10 | €26.60 | +1.14% | €26.00 | €27.08 | €26.00 | 11.40K |
| 2026-06-09 | €26.30 | -2.23% | €27.70 | €27.70 | €26.30 | 10.45K |
| 2026-06-08 | €26.90 | -1.82% | €26.80 | €27.32 | €26.50 | 18.89K |
| 2026-06-05 | €27.40 | -1.65% | €28.40 | €28.60 | €27.40 | 12.43K |
| 2026-06-04 | €27.86 | +0.94% | €28.40 | €28.40 | €27.68 | 10.54K |
| 2026-06-03 | €27.60 | -0.65% | €28.10 | €28.80 | €27.60 | 10.67K |
| 2026-06-02 | €27.78 | -2.46% | €28.70 | €28.84 | €27.78 | 8.21K |
| 2026-06-01 | €28.48 | -0.28% | €29.02 | €29.14 | €28.18 | 11.09K |
| 2026-05-29 | €28.56 | +0.63% | €28.50 | €28.98 | €28.22 | 5.80K |