Bitcoin Group SE (ADE.DE) XETRA

Currency In EUR

ADE.DE Historical Return

If you invested €1000 in Bitcoin Group SE (ADE.DE) since IPO date, it would be worth €4,591.36 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €678.78, while €1000 invested 1 year ago would be worth €705.1. This corresponds to total returns of 359.14%, -32.12%, -29.49%, respectively, with annualized returns of 16.57%, -7.46%, -29.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADE.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	27	26.52	26.52	27	26.52	4,601
September 09, 2026	27	26.88	26.88	27	26.26	4,219
September 08, 2026	26.42	26.7	26.7	27	26.42	4,627
September 07, 2026	27	27	27	27.24	26.52	3,503
September 04, 2026	27.36	27.24	27.24	28.8	27.06	14,510
September 03, 2026	25.8	27.46	27.46	27.5	25.58	10,827
September 02, 2026	26.5	25.58	25.58	26.5	25.32	9,195
September 01, 2026	26.68	26.6	26.6	26.8	25.5	12,957
August 31, 2026	27.5	26.68	26.68	27.5	26.62	5,693
August 28, 2026	28.9	27.78	27.78	29.26	27.78	9,699
August 27, 2026	27.42	28.48	28.48	28.48	27.22	4,838
August 26, 2026	27.5	27.24	27.24	28.14	27.02	4,378
August 25, 2026	28.8	27.94	27.94	29.68	27.52	17,560
August 24, 2026	27.84	27.98	27.98	27.98	27.2	11,594
August 21, 2026	27.7	27.84	27.84	29.8	26.94	47,227
August 20, 2026	24.32	27.4	27.4	27.74	23.9	44,329
August 19, 2026	22.6	23.4	23.4	23.52	22.26	8,635
August 18, 2026	22.8	22.52	22.52	23	22.2	6,784
August 17, 2026	23.02	23.16	23.16	23.38	22.82	3,975
August 14, 2026	23	23	23	23	22.8	7,639
August 13, 2026	22.9	22.94	22.94	23.5	22.72	9,460
August 12, 2026	23.28	22.9	22.9	23.38	22.72	5,670
August 11, 2026	23.02	22.8	22.8	23.72	22.7	12,767
August 10, 2026	23.8	23.02	23.02	23.82	22.94	8,718
August 07, 2026	23.8	23.7	23.7	23.8	23.38	4,223
August 06, 2026	23.3	23.58	23.58	23.72	23.28	3,335
August 05, 2026	23.58	23.72	23.72	23.88	23.38	5,196
August 04, 2026	24	23.6	23.6	24	23.14	5,380
August 03, 2026	24.6	23.66	23.66	24.82	22.82	17,067
July 31, 2026	24	23.98	23.98	24.22	23.6	6,379
July 30, 2026	23.5	23.98	23.98	23.98	23.4	3,758
July 29, 2026	23.5	23.56	23.56	24.16	23.5	4,700
July 28, 2026	23.88	24.06	24.06	24.34	23.56	9,768
July 27, 2026	23.64	24	24	24.5	23.64	4,312
July 23, 2026	24	23.52	23.52	24.1	23.4	3,868
July 22, 2026	23.8	23.84	23.84	23.98	23.5	3,417
July 21, 2026	22.9	24.1	24.1	24.4	22.9	12,455
July 20, 2026	22.72	22.56	22.56	23.18	22.56	2,866
July 17, 2026	23.6	22.72	22.72	23.94	22.68	8,164
July 16, 2026	24.26	23.68	23.68	24.28	23.68	4,263
July 15, 2026	23.84	23.88	23.88	24.36	23.4	4,745
July 14, 2026	23.8	23.64	23.64	23.8	23	8,736
July 13, 2026	24	23.6	23.6	24.58	23.28	18,062
July 10, 2026	24.6	24.64	24.64	25.34	24.44	8,421
July 09, 2026	24.2	24.72	24.72	24.86	24.14	5,187
July 08, 2026	25	24.22	24.22	25.14	24.1	15,578
July 07, 2026	25.48	24.76	24.76	25.48	24.6	5,668
July 06, 2026	25.8	25	25	26	24.24	12,712
July 03, 2026	24.7	25.18	25.18	25.42	24.58	7,214
July 02, 2026	25.04	24.06	24.06	25.18	24.06	17,766
July 01, 2026	23.56	24.9	24.9	24.96	22.96	25,036
June 30, 2026	22.4	22.58	22.58	23.5	22.18	27,951
June 29, 2026	22.3	22.08	22.08	23	21.88	25,053
June 26, 2026	26	22.42	22.42	26.3	19.95	103,295
June 25, 2026	26	26	26	26.8	26	3,705
June 24, 2026	26.88	26.46	26.46	26.88	26.08	5,493
June 23, 2026	26.4	26.3	26.3	26.66	26.2	5,812
June 22, 2026	26.4	26.82	26.82	27.4	26.24	12,579
June 19, 2026	26.98	26.36	26.36	27.16	26.36	4,793
June 18, 2026	27.4	26.74	26.74	27.58	26.74	6,941