Bitcoin Group SE (ADE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

53.90

-0.70

(-1.28%)

At close: 04:42PM CEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	54.50	54.50	53.90	53.90	53.90	104
23 Apr 2024	55.10	55.20	54.50	54.60	54.60	194
22 Apr 2024	54.00	55.30	54.00	55.20	55.20	547
19 Apr 2024	51.20	53.70	51.20	53.70	53.70	684
18 Apr 2024	50.60	52.90	50.00	51.50	51.50	1,328
17 Apr 2024	52.20	52.30	49.90	49.90	49.90	563
16 Apr 2024	53.00	53.50	50.90	51.90	51.90	1,332
15 Apr 2024	55.80	57.80	54.00	54.00	54.00	486
12 Apr 2024	59.60	60.90	55.00	55.80	55.80	3,854
11 Apr 2024	56.30	59.20	56.30	59.10	59.10	2,017
10 Apr 2024	54.10	56.10	54.00	55.90	55.90	980
09 Apr 2024	54.90	56.50	53.10	54.30	54.30	1,228
08 Apr 2024	52.00	54.80	52.00	53.90	53.90	1,491
05 Apr 2024	52.60	52.60	51.00	51.90	51.90	1,043
04 Apr 2024	51.60	52.80	51.00	51.70	51.70	1,609
03 Apr 2024	51.60	52.40	51.40	52.10	52.10	221
02 Apr 2024	52.00	53.20	50.20	51.30	51.30	2,893
28 Mar 2024	54.40	55.80	54.30	54.80	54.80	677
27 Mar 2024	54.90	55.40	54.00	54.20	54.20	442
26 Mar 2024	55.20	55.80	54.00	54.50	54.50	2,021
25 Mar 2024	53.00	55.00	52.30	54.60	54.60	1,123
22 Mar 2024	52.50	53.20	51.00	52.00	52.00	485
21 Mar 2024	55.70	55.70	52.30	52.30	52.30	1,391
20 Mar 2024	51.00	54.50	51.00	54.50	54.50	1,393
19 Mar 2024	52.00	53.00	49.85	51.40	51.40	2,653
18 Mar 2024	55.00	56.70	52.30	54.80	54.80	1,524
15 Mar 2024	49.90	56.50	46.50	55.30	55.30	3,516
14 Mar 2024	57.50	60.10	50.00	53.00	53.00	6,256
13 Mar 2024	45.10	56.00	45.10	55.00	55.00	11,254
12 Mar 2024	41.50	45.10	40.80	44.50	44.50	3,274
11 Mar 2024	38.65	41.35	38.30	41.35	41.35	1,297
08 Mar 2024	38.90	38.90	37.75	37.95	37.95	405
07 Mar 2024	39.50	39.95	38.85	39.60	39.60	259
06 Mar 2024	38.10	39.85	38.10	39.10	39.10	1,362
05 Mar 2024	41.85	42.25	37.50	37.50	37.50	1,525
04 Mar 2024	39.95	42.05	39.20	41.30	41.30	927
01 Mar 2024	39.25	40.00	38.80	39.65	39.65	232
29 Feb 2024	41.65	41.70	38.85	39.00	39.00	1,039
28 Feb 2024	40.05	41.90	40.05	40.80	40.80	2,109
27 Feb 2024	41.85	42.30	39.95	40.50	40.50	1,770
26 Feb 2024	37.30	41.05	37.15	41.00	41.00	1,608
23 Feb 2024	38.25	38.25	37.00	37.00	37.00	43
22 Feb 2024	37.20	38.90	37.20	38.50	38.50	129
21 Feb 2024	38.75	38.75	37.05	37.05	37.05	1,179
20 Feb 2024	40.05	40.05	37.60	37.60	37.60	646
19 Feb 2024	41.50	41.50	39.75	39.75	39.75	834
16 Feb 2024	41.95	42.05	40.25	41.05	41.05	867
15 Feb 2024	41.80	42.90	40.75	41.60	41.60	2,426
14 Feb 2024	39.80	42.85	39.60	42.55	42.55	2,729
13 Feb 2024	40.30	41.90	38.60	40.00	40.00	1,842
12 Feb 2024	38.75	40.60	38.30	40.10	40.10	1,523
09 Feb 2024	36.90	38.15	36.90	38.05	38.05	1,468
08 Feb 2024	34.10	36.40	34.10	36.40	36.40	1,069
07 Feb 2024	33.85	33.85	33.15	33.85	33.85	216
06 Feb 2024	33.70	34.40	33.20	33.65	33.65	277
05 Feb 2024	35.05	35.35	34.00	34.00	34.00	1,587
02 Feb 2024	34.60	34.60	34.40	34.40	34.40	3
01 Feb 2024	34.40	35.15	34.40	34.50	34.50	70
31 Jan 2024	36.10	36.10	34.50	36.00	36.00	390
30 Jan 2024	36.20	36.40	35.70	35.70	35.70	483
29 Jan 2024	35.75	35.80	33.70	35.65	35.65	233
26 Jan 2024	32.75	35.00	32.75	35.00	35.00	303
25 Jan 2024	33.55	33.55	32.95	33.10	33.10	235
24 Jan 2024	31.70	34.25	31.70	33.80	33.80	389
23 Jan 2024	32.85	33.00	31.15	31.65	31.65	1,575
22 Jan 2024	34.35	34.35	33.85	34.25	34.25	932
19 Jan 2024	36.85	37.15	34.40	35.80	35.80	1,238
18 Jan 2024	37.25	38.40	37.00	37.00	37.00	251
17 Jan 2024	37.20	38.30	36.80	37.20	37.20	483
16 Jan 2024	37.40	38.20	36.00	38.00	38.00	662
15 Jan 2024	40.50	40.50	36.70	37.25	37.25	1,038
12 Jan 2024	41.60	42.50	39.30	40.10	40.10	2,557
11 Jan 2024	39.50	45.85	38.75	42.70	42.70	5,350
10 Jan 2024	38.35	38.35	36.50	38.00	38.00	1,337
09 Jan 2024	38.25	38.35	37.10	38.35	38.35	1,352
08 Jan 2024	36.45	38.25	36.30	38.25	38.25	850
05 Jan 2024	36.35	36.35	35.65	35.85	35.85	332
04 Jan 2024	34.60	37.40	34.60	36.50	36.50	939
03 Jan 2024	36.10	37.00	33.20	35.00	35.00	1,048
02 Jan 2024	37.00	37.70	35.45	35.45	35.45	999
29 Dec 2023	31.55	34.55	31.00	34.55	34.55	350
28 Dec 2023	35.55	35.55	31.15	31.80	31.80	2,535
27 Dec 2023	37.50	37.50	35.40	35.55	35.55	1,676
22 Dec 2023	35.55	38.80	35.50	38.25	38.25	3,113
21 Dec 2023	29.65	36.15	29.65	35.25	35.25	2,936
20 Dec 2023	26.65	30.05	26.65	29.60	29.60	2,329
19 Dec 2023	25.25	27.45	25.15	27.15	27.15	797
18 Dec 2023	23.95	24.40	23.95	24.40	24.40	204
15 Dec 2023	24.30	25.05	24.20	24.80	24.80	150
14 Dec 2023	24.20	24.50	24.20	24.50	24.50	180
13 Dec 2023	23.90	24.20	23.90	24.05	24.05	296
12 Dec 2023	23.05	24.15	23.05	24.05	24.05	1,359
11 Dec 2023	24.45	24.45	23.20	23.20	23.20	770
08 Dec 2023	23.85	24.80	23.85	24.10	24.10	1,759
07 Dec 2023	23.60	24.05	23.60	23.80	23.80	353
06 Dec 2023	22.80	23.75	22.30	23.40	23.40	182
05 Dec 2023	22.20	22.55	22.05	22.55	22.55	380
04 Dec 2023	22.00	22.45	21.75	22.45	22.45	944
01 Dec 2023	20.60	20.70	20.60	20.70	20.70	1
30 Nov 2023	20.95	20.95	20.75	20.75	20.75	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6501+0.0001(+0.01%)

OIL82.78-0.03(-0.04%)

GOLD2,321.60-16.80(-0.72%)

Bitcoin AUD98,992.61-3,486.55(-3.40%)

Bitcoin Group SE (ADE.F)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6501
+0.0001(+0.01%)

OIL
82.78
-0.03(-0.04%)

GOLD
2,321.60
-16.80(-0.72%)

Bitcoin AUD
98,992.61
-3,486.55(-3.40%)