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 €4,093.02 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €644.18, while €1000 invested 1 year ago would be worth €523.36. This corresponds to total returns of 309.3%, -35.58%, -47.66%, respectively, with annualized returns of 15.5%, -8.42%, -47.66%.

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
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
June 17, 2026	28.3	27.5	27.5	28.3	27.5	3,745
June 16, 2026	28.46	27.86	27.86	28.46	27.8	5,681
June 15, 2026	27.56	28.46	28.46	28.46	27.4	25,970
June 12, 2026	27.64	26.98	26.98	27.64	26.78	8,665
June 11, 2026	26.98	26.5	26.5	27.28	26.32	12,637
June 10, 2026	26	26.6	26.6	27.08	26	11,403
June 09, 2026	27.7	26.3	26.3	27.7	26.3	9,665
June 08, 2026	26.8	26.9	26.9	27.32	26.5	18,893
June 05, 2026	28.4	27.4	27.4	28.6	27.4	11,432
June 04, 2026	28.4	27.86	27.86	28.4	27.68	10,544
June 03, 2026	28.1	27.6	27.6	28.8	27.6	9,614
June 02, 2026	28.7	27.78	27.78	28.84	27.78	8,211
June 01, 2026	29.02	28.48	28.48	29.14	28.18	11,086
May 29, 2026	28.5	28.56	28.56	28.98	28.22	5,797
May 28, 2026	28.52	28.38	28.38	29.18	28.38	6,463
May 27, 2026	29.28	28.7	28.7	29.28	28.32	9,995
May 26, 2026	28.82	29.04	29.04	29.66	28.72	7,327
May 25, 2026	29.54	29.18	29.18	29.78	29.18	15,564
May 22, 2026	29.62	28.96	28.96	29.62	28.96	4,932
May 21, 2026	29.74	29.3	29.3	29.94	29.02	4,889
May 20, 2026	29.5	29.7	29.7	30.24	28.82	12,250
May 19, 2026	29.08	29.1	29.1	30.02	28.78	34,250
May 18, 2026	29.98	28.52	28.52	30.58	27.9	43,414
May 15, 2026	31.96	30.34	30.34	32.3	30.34	12,510
May 14, 2026	31.44	32.14	32.14	32.14	31.32	5,225
May 13, 2026	31.66	31.58	31.58	32.7	31.32	7,435
May 12, 2026	31.6	31.58	31.58	31.78	31.1	11,037
May 11, 2026	32.02	31.6	31.6	32.12	31.54	6,265
May 08, 2026	32.92	31.76	31.76	33.06	31.76	24,867
May 07, 2026	32.98	32.84	32.84	33.62	32.42	8,604
May 06, 2026	32.9	32.98	32.98	33.86	32.4	13,236
May 05, 2026	31.98	32.08	32.08	34.8	31.36	48,771
May 04, 2026	31.16	31.7	31.7	32	31	20,404
April 30, 2026	29.62	29.9	29.9	30.54	29.62	4,703
April 29, 2026	30.6	29.6	29.6	31.14	29.5	43,009
April 28, 2026	31	30.6	30.6	31.9	30.6	12,905
April 27, 2026	32	31.12	31.12	32.48	30.42	26,070
April 24, 2026	32.74	30.02	30.02	32.74	30.02	13,834
April 23, 2026	35.44	32.26	32.26	35.44	32.26	14,608
April 22, 2026	34.52	35.5	35.5	35.58	34.5	25,424
April 21, 2026	34.5	34.66	34.66	36.22	34.1	35,559
April 20, 2026	32.32	35.18	35.18	36.12	30.52	88,107
April 17, 2026	32.9	32.82	32.82	33	32.2	19,990