Bitcoin Group SE (ADE.DE) XETRA

38.92

+0.42(+1.09%)

Updated at September 08 09:09AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202538.6238.538.539.5389,607
September 04, 202539.0238.338.339.3638.36,537
September 03, 202539.0239.439.440.1438.945,449
September 02, 202538.538.838.839.238.117,041
September 01, 202538.837.9637.9639.5837.9620,046
August 29, 202539.0238.8638.864038.6217,734
August 28, 202539.839.1439.1440.4239.0411,319
August 27, 202538.4839.6239.6239.6238.349,407
August 26, 202538.838.2438.2439.236.354,889
August 25, 202540.1639.139.140.163920,007
August 22, 202539.68414141.93930,453
August 21, 202539.5639.539.539.8239.228,585
August 20, 202539.6839.6639.6640.6439.0612,606
August 19, 202540.5239.839.841.3439.811,362
August 18, 202540.5440.7640.764140.0816,076
August 15, 202542.341.641.642.4440.4219,337
August 14, 202542.7441.841.843.3841.4813,632
August 13, 202542.28434343.642.1423,126
August 12, 202543.8242.0242.0243.8242.0211,830
August 11, 202543.8243.8443.8444.3643.3425,387
August 08, 202541.942.1842.1842.7641.815,198
August 07, 202541.0241.9241.924240.8617,230
August 06, 202540.9640.7240.7241.2840.3212,147
August 05, 20254240.640.642.240.513,278
August 04, 202540.7841.6241.6241.740.2819,100
August 01, 202541.940.3640.3642.1639.944,554
July 31, 202544.1242.7242.7245.2842.7260,036
July 30, 202544.0244.444.444.743.648,872
July 29, 202545.3444446.124415,942
July 28, 202545.545.1445.1446.2444.2620,450
July 25, 202545.844.144.145.8244.138,970
July 24, 202547.0846.9646.9647.1846.2815,231
July 23, 202547.9646.5646.5649.4846.5628,261
July 22, 20254748.0248.0248.346.4232,590
July 21, 20254647.247.247.245.5223,507
July 18, 202547.7445.345.347.7445.128,020
July 17, 20254747.0447.0447.746.814,550
July 16, 202546.8647.447.447.646.2217,629
July 15, 20254646.446.447.5644.4642,727
July 14, 202547.4847.247.247.946.0856,684
July 11, 202546.1846.1446.1447.645.6265,270
July 10, 20254443.9243.9244.843.1430,780
July 09, 202541.942.7442.7443.141.810,034
July 08, 202541.9842.0642.0642.3241.526,859
July 07, 202542.1841.941.942.4641.586,687
July 04, 202542.5424242.541.110,544
July 03, 202542.5843434342.111,672
July 02, 20254141.941.941.9419,735
July 01, 202541.1840.9240.9241.5840.66,602
June 30, 202541.84414141.8440.827,976
June 27, 202541.7841.8841.8842.4841.367,428
June 26, 202542.241.8641.8642.6641.78,753
June 25, 202541.6241.941.942.4441.346,250
June 24, 20254242.2242.2242.841.320,703
June 23, 202540.2239.7839.7840.4839.6418,180
June 20, 202539.840.640.642.739.842,894
June 19, 202539.538.9238.9239.7638.926,756
June 18, 202540.82404041.1639.8819,347
June 17, 202541.4240.940.941.6840.847,775
June 16, 202541.141.8441.844241.17,054