Bitcoin Group SE - ADE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.98	37.96	37.96	39.04	37.76	29,963
September 25, 2025	39	39.06	39.06	39.98	38.76	10,526
September 24, 2025	39.66	39.12	39.12	39.66	38.62	17,039
September 23, 2025	38.52	39.68	39.68	39.84	38.52	21,858
September 22, 2025	36.24	36.24	36.24	36.24	36.24	46,406
September 19, 2025	39.12	36.24	36.24	39.48	36.02	45,898
September 18, 2025	39.98	39.3	39.3	39.98	39	12,849
September 17, 2025	39.28	39.58	39.58	39.7	38.8	10,874
September 16, 2025	39.34	38.8	38.8	39.42	38.62	15,695
September 15, 2025	39.22	39.36	39.36	39.8	38.88	14,050
September 12, 2025	39.94	39.2	39.2	40.14	39.1	7,187
September 11, 2025	40	39.2	39.2	40.18	39.14	6,843
September 10, 2025	39	40.18	40.18	40.18	38.7	22,098
September 09, 2025	39.18	39.06	39.06	39.82	38.6	12,420
September 08, 2025	38.68	39.48	39.48	39.5	38.68	9,122
September 05, 2025	38.62	38.5	38.5	39.5	38	9,607
September 04, 2025	39.02	38.3	38.3	39.36	38.3	6,537
September 03, 2025	39.02	39.4	39.4	40.14	38.94	5,449
September 02, 2025	38.5	38.8	38.8	39.2	38.1	17,041
September 01, 2025	38.8	37.96	37.96	39.58	37.96	20,046
August 29, 2025	39.02	38.86	38.86	40	38.62	17,734
August 28, 2025	39.8	39.14	39.14	40.42	39.04	11,319
August 27, 2025	38.48	39.62	39.62	39.62	38.34	9,407
August 26, 2025	38.8	38.24	38.24	39.2	36.3	54,889
August 25, 2025	40.16	39.1	39.1	40.16	39	20,007
August 22, 2025	39.68	41	41	41.9	39	30,453
August 21, 2025	39.56	39.5	39.5	39.82	39.22	8,585
August 20, 2025	39.68	39.66	39.66	40.64	39.06	12,606
August 19, 2025	40.52	39.8	39.8	41.34	39.8	11,362
August 18, 2025	40.54	40.76	40.76	41	40.08	16,076
August 15, 2025	42.3	41.6	41.6	42.44	40.42	19,337
August 14, 2025	42.74	41.8	41.8	43.38	41.48	13,632
August 13, 2025	42.28	43	43	43.6	42.14	23,126
August 12, 2025	43.82	42.02	42.02	43.82	42.02	11,830
August 11, 2025	43.82	43.84	43.84	44.36	43.34	25,387
August 08, 2025	41.9	42.18	42.18	42.76	41.8	15,198
August 07, 2025	41.02	41.92	41.92	42	40.86	17,230
August 06, 2025	40.96	40.72	40.72	41.28	40.32	12,147
August 05, 2025	42	40.6	40.6	42.2	40.5	13,278
August 04, 2025	40.78	41.62	41.62	41.7	40.28	19,100
August 01, 2025	41.9	40.36	40.36	42.16	39.9	44,554
July 31, 2025	44.12	42.72	42.72	45.28	42.72	60,036
July 30, 2025	44.02	44.4	44.4	44.7	43.64	8,872
July 29, 2025	45.3	44	44	46.12	44	15,942
July 28, 2025	45.5	45.14	45.14	46.24	44.26	20,450
July 25, 2025	45.8	44.1	44.1	45.82	44.1	38,970
July 24, 2025	47.08	46.96	46.96	47.18	46.28	15,231
July 23, 2025	47.96	46.56	46.56	49.48	46.56	28,261
July 22, 2025	47	48.02	48.02	48.3	46.42	32,590
July 21, 2025	46	47.2	47.2	47.2	45.52	23,507
July 18, 2025	47.74	45.3	45.3	47.74	45.1	28,020
July 17, 2025	47	47.04	47.04	47.7	46.8	14,550
July 16, 2025	46.86	47.4	47.4	47.6	46.22	17,629
July 15, 2025	46	46.4	46.4	47.56	44.46	42,727
July 14, 2025	47.48	47.2	47.2	47.9	46.08	56,684
July 11, 2025	46.18	46.14	46.14	47.6	45.62	65,270
July 10, 2025	44	43.92	43.92	44.8	43.14	30,780
July 09, 2025	41.9	42.74	42.74	43.1	41.8	10,034
July 08, 2025	41.98	42.06	42.06	42.32	41.52	6,859
July 07, 2025	42.18	41.9	41.9	42.46	41.58	6,687

Bitcoin Group SE (ADE.DE) XETRA