Bitcoin Group SE (ADE.DE) XETRA

27.78

-0.7(-2.46%)

Updated at June 02 05:35PM

Currency In EUR

ADE.DE Historical Return

If you invested €1000 in Bitcoin Group SE (ADE.DE) since IPO date, it would be worth €4,614.62 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €670.85, while €1000 invested 1 year ago would be worth €640.24. This corresponds to total returns of 361.46%, -32.91%, -35.98%, respectively, with annualized returns of 17.14%, -7.67%, -35.98%.

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
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
April 16, 2026	31.2	32.64	32.64	33.22	31.2	56,487
April 15, 2026	30.3	31.14	31.14	31.4	30.26	20,276
April 14, 2026	30.4	30.26	30.26	30.56	30.02	12,830
April 13, 2026	30.4	30.2	30.2	30.4	29.12	16,649
April 10, 2026	30	30.6	30.6	30.68	30	6,402
April 09, 2026	30.38	30.2	30.2	30.78	30	7,124
April 08, 2026	29.82	30.6	30.6	31	29.82	18,442
April 07, 2026	29.16	29.28	29.28	30	28.9	16,714
April 02, 2026	29.52	29.98	29.98	29.98	28.8	18,526
April 01, 2026	28.62	29.38	29.38	29.76	28.62	14,886
March 31, 2026	29.98	29.18	29.18	30	28.5	8,903
March 30, 2026	28.56	29.42	29.42	29.44	28.3	10,240
March 27, 2026	28.32	28.22	28.22	29	27.92	23,945
March 26, 2026	29.5	28.6	28.6	29.54	28.6	8,085
March 25, 2026	28.9	29.54	29.54	29.8	28.9	15,861
March 24, 2026	28.86	29.1	29.1	29.88	27.86	24,586
March 23, 2026	27.82	28.54	28.54	28.92	26.8	25,050
March 20, 2026	28.88	28.56	28.56	29	28.56	14,869
March 19, 2026	28.98	28.56	28.56	29.5	28.5	13,063
March 18, 2026	30.06	29.5	29.5	30.6	29.14	61,275
March 17, 2026	30.98	29.4	29.4	31	29.38	26,091
March 16, 2026	30.8	30.6	30.6	31.28	30.12	28,351
March 13, 2026	30.2	29.26	29.26	30.76	29.26	32,912
March 12, 2026	29.9	29.96	29.96	30.48	29.06	19,343
March 11, 2026	31.62	29.84	29.84	31.8	29.84	48,086
March 10, 2026	31.24	31.7	31.7	32	31.04	33,717
March 09, 2026	30.2	31.24	31.24	31.5	29.86	14,230
March 06, 2026	29.7	30.68	30.68	31.18	29.7	17,535