Bitcoin Group SE (0RWM.L) LSE

39.30

+0.92(+2.40%)

Updated at September 08 02:49PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202539.2438.3838.3839.3638.38682
September 04, 202539.0238.8438.8739.338.84967
September 03, 202539.4839.439.439.75393,391
September 02, 202538.538.738.738.9838.26939
September 01, 202538.7838.2638.2639.3438.261,863
August 29, 202539.1438.9838.884038.983,882
August 28, 202539.839.539.440.2639.1732
August 27, 202538.339.3839.2839.4838.3395
August 26, 202538.6838.13839.2636.685,685
August 22, 202539.8841.641.4941.639.02579
August 21, 202539.639.639.539.7839.461,465
August 20, 202540.0839.3639.2640.6439844
August 19, 202540.42404041.164039
August 18, 202540.7840.9440.9440.9440.06157
August 15, 202542.340.740.742.540.5463
August 14, 202542.9841.6641.6643.3441.62,087
August 13, 202542.542.942.943.1642.1725
August 12, 202543.8242.342.343.8242.04434
August 11, 202543.8843.4443.4444.4243.36450
August 08, 202541.9242.1842.1842.7841.881,652
August 07, 202541.0241.341.342.0440.95,754
August 06, 202540.7641.1441.1441.1640.361,138
August 05, 202542.1841.241.242.2441.21,046
August 04, 202540.7841.3441.3441.4440.43,316
August 01, 202541.940.6240.6242.0440.082,071
July 31, 202544.1242.7242.7245.2842.7212,912
July 30, 202544.644.2444.2444.6443.72807
July 29, 202545.4844.3844.3846.1244.362,407
July 28, 202545.3845.0445.0446.2444.583,535
July 25, 202545.8244.4644.4646.0644.184,954
July 24, 202546.8846.7646.7647.0846.33,297
July 23, 202547.7247.7647.7649.446.627,353
July 22, 202546.7248.248.248.246.385,792
July 21, 202546.0846.4646.4646.96463,284
July 18, 202547.7445.7845.7847.7445.52,974
July 17, 202547.0847.3647.3647.6646.82,436
July 16, 202546.8646.5846.5847.4846.243,984
July 15, 202546.5847.0847.0847.5444.463,513
July 14, 202546.5846.3846.3847.8646.163,256
July 11, 202546.245.7445.7447.5245.745,521
July 10, 20254443.6843.6844.6643.141,468
July 09, 202541.6642.3642.3643.0241.661,174
July 08, 202541.9842.1442.1442.2841.66154
July 07, 202542.1641.9241.9242.341.541,435
July 04, 202542.4841.6441.6442.6641.58133
July 03, 202542.642.6442.6442.9242.221,097
July 02, 202541.0641.941.941.941.0660
July 01, 202541.1840.7840.7841.4840.7814
June 30, 202541.8441.2441.2441.940.76195
June 27, 202541.3841.7441.7442.3841.363,072
June 26, 202542.2841.9841.9842.5641.861,346
June 25, 202541.6441.9441.9442.4641.64599
June 24, 202542.0242.142.142.6841.381,510
June 23, 202540.340.140.140.439.76338
June 20, 202539.941.7841.7842.6439.783,616
June 19, 202539.3239.0439.0439.8639.041,235
June 18, 202540.82404041.084043
June 17, 202541.340.9640.9641.6440.9642
June 16, 202541.2841.2641.2641.9841.1259
June 13, 202539.0641.2441.2441.4938.46433