XETRA - Delayed Quote EUR

Bitcoin Group SE (ADE.DE)

43.54

+0.04

+(0.09%)

As of 9:05:36 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	44.02	44.02	43.54	43.54	43.54	1,058
Jun 2, 2025	43.22	44.02	42.24	43.50	43.50	25,738
May 30, 2025	45.38	45.38	43.20	43.20	43.20	21,236
May 29, 2025	47.68	47.68	44.80	45.38	45.38	22,444
May 28, 2025	47.36	48.30	46.02	46.26	46.26	29,382
May 27, 2025	48.00	48.50	46.80	47.42	47.42	25,878
May 26, 2025	45.64	47.70	45.56	47.70	47.70	43,190
May 23, 2025	45.90	47.50	44.60	44.60	44.60	62,745
May 22, 2025	44.62	45.28	44.00	44.70	44.70	49,979
May 21, 2025	42.00	43.84	41.94	43.84	43.84	44,601
May 20, 2025	41.98	42.10	40.50	41.28	41.28	15,806
May 19, 2025	41.32	41.60	40.26	41.28	41.28	11,152
May 16, 2025	41.38	41.38	41.38	41.38	41.38	-
May 15, 2025	42.02	42.02	40.58	41.38	41.38	21,279
May 14, 2025	42.50	42.50	42.50	42.50	42.50	-
May 13, 2025	41.22	42.50	40.50	42.50	42.50	15,889
May 12, 2025	42.30	42.50	40.60	41.08	41.08	29,904
May 9, 2025	40.44	41.66	40.30	40.96	40.96	34,448
May 8, 2025	38.80	40.04	38.78	40.04	40.04	27,602
May 7, 2025	38.18	38.56	37.80	38.04	38.04	11,239
May 6, 2025	37.76	37.80	36.34	37.60	37.60	10,396
May 5, 2025	37.80	38.10	37.42	37.76	37.76	7,791
May 2, 2025	37.44	38.26	36.86	38.12	38.12	16,202
Apr 30, 2025	37.52	37.52	35.94	36.22	36.22	22,225
Apr 29, 2025	37.96	37.96	37.96	37.96	37.96	-
Apr 28, 2025	38.12	38.78	37.78	37.96	37.96	14,014
Apr 25, 2025	37.26	38.36	37.02	38.36	38.36	12,504
Apr 24, 2025	37.20	37.58	36.26	36.76	36.76	12,496
Apr 23, 2025	39.00	39.26	37.28	37.28	37.28	25,984
Apr 22, 2025	36.10	37.38	35.26	37.08	37.08	26,594
Apr 17, 2025	34.10	34.70	34.00	34.70	34.70	8,472
Apr 16, 2025	34.58	34.58	33.14	34.00	34.00	19,856
Apr 15, 2025	32.90	32.90	32.90	32.90	32.90	-
Apr 14, 2025	32.76	33.74	32.40	32.90	32.90	13,862
Apr 11, 2025	32.12	32.54	30.94	32.10	32.10	17,855
Apr 10, 2025	34.34	34.90	31.24	31.60	31.60	16,889
Apr 9, 2025	29.20	30.42	29.20	29.56	29.56	-
Apr 8, 2025	29.62	30.90	29.36	30.44	30.44	20,799
Apr 7, 2025	24.50	29.10	24.42	28.20	28.20	66,675
Apr 4, 2025	29.30	30.30	27.15	28.25	28.25	57,033
Apr 3, 2025	31.35	31.90	29.60	30.00	30.00	19,318
Apr 2, 2025	32.10	33.30	31.80	32.35	32.35	23,068
Apr 1, 2025	31.85	32.50	31.20	32.05	32.05	17,403
Mar 31, 2025	31.50	31.50	30.00	30.95	30.95	27,369
Mar 28, 2025	35.75	35.75	30.90	31.90	31.90	78,558
Mar 27, 2025	36.25	36.90	35.70	36.10	36.10	12,647
Mar 26, 2025	38.50	38.55	37.15	37.30	37.30	15,977
Mar 25, 2025	38.75	39.00	38.00	38.00	38.00	8,658
Mar 24, 2025	37.15	37.15	37.15	37.15	37.15	-
Mar 21, 2025	38.00	38.10	37.15	37.15	37.15	19,275
Mar 20, 2025	38.45	38.50	37.60	38.10	38.10	10,482
Mar 19, 2025	37.70	38.40	37.55	38.10	38.10	8,800
Mar 18, 2025	38.40	38.80	37.45	38.25	38.25	11,028
Mar 17, 2025	38.35	38.35	38.35	38.35	38.35	-
Mar 14, 2025	37.10	38.60	37.10	38.35	38.35	14,114
Mar 13, 2025	36.85	37.45	36.35	36.80	36.80	11,322
Mar 12, 2025	37.75	37.75	36.40	36.65	36.65	14,181
Mar 11, 2025	36.15	37.80	35.85	36.80	36.80	23,338
Mar 10, 2025	37.20	37.45	35.50	35.80	35.80	18,535
Mar 7, 2025	38.20	38.90	37.15	37.15	37.15	16,007
Mar 6, 2025	39.00	39.60	37.60	38.65	38.65	22,063
Mar 5, 2025	37.65	39.10	37.60	38.10	38.10	32,706
Mar 4, 2025	36.35	37.35	36.00	36.30	36.30	20,809
Mar 3, 2025	42.00	42.00	37.80	38.00	38.00	61,388
Feb 28, 2025	36.00	38.50	35.70	37.70	37.70	30,481
Feb 27, 2025	36.45	37.95	36.45	37.20	37.20	23,085
Feb 26, 2025	36.35	37.95	36.10	36.90	36.90	-
Feb 25, 2025	35.65	36.25	34.60	35.60	35.60	94,278
Feb 24, 2025	40.30	41.15	38.30	38.80	38.80	27,754
Feb 21, 2025	38.85	42.20	38.50	40.40	40.40	72,707
Feb 20, 2025	43.35	43.40	37.95	38.15	38.15	199,346
Feb 19, 2025	43.50	44.70	43.30	43.85	43.85	39,365
Feb 18, 2025	48.05	48.05	48.05	48.05	48.05	-
Feb 17, 2025	47.60	48.20	47.40	48.05	48.05	13,679
Feb 14, 2025	47.30	48.00	46.55	47.15	47.15	22,788
Feb 13, 2025	48.50	48.50	47.00	47.00	47.00	13,029
Feb 12, 2025	48.05	48.70	47.80	48.15	48.15	18,998
Feb 11, 2025	49.60	49.60	48.30	48.30	48.30	8,633
Feb 10, 2025	49.05	49.05	49.05	49.05	49.05	-
Feb 7, 2025	48.80	49.75	48.75	49.05	49.05	10,042
Feb 6, 2025	49.95	50.20	49.00	49.00	49.00	12,261
Feb 5, 2025	49.00	49.70	48.75	49.45	49.45	24,530
Feb 4, 2025	50.50	51.00	49.20	49.20	49.20	24,570
Feb 3, 2025	47.20	51.70	46.85	51.70	51.70	93,707
Jan 31, 2025	51.20	51.70	50.00	50.00	50.00	19,529
Jan 30, 2025	51.10	52.30	51.10	52.00	52.00	10,411
Jan 29, 2025	50.90	51.60	50.60	50.60	50.60	9,440
Jan 28, 2025	50.90	51.80	50.80	51.70	51.70	13,735
Jan 27, 2025	50.50	52.10	49.65	51.40	51.40	33,559
Jan 24, 2025	54.00	54.00	54.00	54.00	54.00	-
Jan 23, 2025	52.40	54.60	52.30	54.00	54.00	33,209
Jan 22, 2025	52.60	52.90	52.10	52.30	52.30	8,406
Jan 21, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 20, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 17, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 16, 2025	53.50	53.50	52.40	53.10	53.10	9,981
Jan 15, 2025	52.70	53.70	52.20	53.30	53.30	17,188
Jan 14, 2025	52.10	53.50	52.10	52.70	52.70	19,867
Jan 13, 2025	50.90	51.90	49.90	51.60	51.60	30,346
Jan 10, 2025	52.60	53.20	51.80	51.90	51.90	23,136
Jan 9, 2025	51.60	52.40	51.30	52.00	52.00	14,603
Jan 8, 2025	53.00	53.00	53.00	53.00	53.00	-
Jan 7, 2025	56.50	56.50	52.90	53.00	53.00	28,735
Jan 6, 2025	54.90	56.70	54.20	55.70	55.70	49,873
Jan 3, 2025	53.90	54.10	52.80	54.00	54.00	29,809
Jan 2, 2025	51.00	53.70	51.00	53.60	53.60	40,628
Dec 30, 2024	51.10	51.10	51.10	51.10	51.10	-
Dec 27, 2024	51.20	52.40	50.80	51.10	51.10	18,723
Dec 23, 2024	51.20	51.60	50.50	50.70	50.70	52,414
Dec 20, 2024	54.10	54.70	47.45	50.80	50.80	261,073
Dec 19, 2024	52.50	58.00	51.40	56.00	56.00	147,643
Dec 18, 2024	51.50	52.70	51.50	52.20	52.20	69,320
Dec 17, 2024	54.30	54.40	51.20	52.30	52.30	151,143
Dec 16, 2024	55.60	56.40	54.00	54.10	54.10	-
Dec 13, 2024	54.70	55.40	53.80	54.10	54.10	14,661
Dec 12, 2024	55.90	56.50	54.60	55.70	55.70	18,366
Dec 11, 2024	52.80	56.20	52.80	56.10	56.10	57,145
Dec 10, 2024	54.40	54.40	54.40	54.40	54.40	-
Dec 9, 2024	55.00	55.60	54.20	54.40	54.40	30,714
Dec 6, 2024	55.70	55.90	54.40	54.90	54.90	40,084
Dec 5, 2024	57.30	59.30	56.20	57.00	57.00	89,002
Dec 4, 2024	53.30	54.80	53.30	54.20	54.20	28,515
Dec 3, 2024	55.10	55.30	52.70	53.60	53.60	51,635
Dec 2, 2024	57.80	57.80	53.20	55.20	55.20	77,844
Nov 29, 2024	57.10	58.90	57.10	58.00	58.00	23,300
Nov 28, 2024	57.50	57.50	57.50	57.50	57.50	-
Nov 27, 2024	56.50	57.80	55.70	57.50	57.50	48,574
Nov 26, 2024	55.60	56.50	54.20	55.80	55.80	78,083
Nov 25, 2024	60.40	60.40	60.40	60.40	60.40	-
Nov 22, 2024	66.20	66.20	57.60	60.40	60.40	184,486
Nov 21, 2024	67.00	67.90	63.90	64.30	64.30	85,960
Nov 20, 2024	65.90	67.10	65.20	65.20	65.20	66,940
Nov 19, 2024	66.20	66.30	64.90	66.20	66.20	34,812
Nov 18, 2024	65.40	65.40	65.40	65.40	65.40	-
Nov 15, 2024	65.40	65.40	65.40	65.40	65.40	-
Nov 14, 2024	66.40	68.90	63.80	65.40	65.40	101,046
Nov 13, 2024	63.30	68.40	62.50	67.20	67.20	108,912
Nov 12, 2024	70.70	71.50	60.50	63.60	63.60	238,833
Nov 11, 2024	64.30	69.10	64.10	69.10	69.10	137,280
Nov 8, 2024	61.00	61.10	58.90	58.90	58.90	83,951
Nov 7, 2024	59.90	61.30	58.70	61.30	61.30	47,097
Nov 6, 2024	57.50	61.40	57.10	59.00	59.00	130,561
Nov 5, 2024	52.20	53.70	52.10	53.30	53.30	16,747
Nov 4, 2024	51.90	52.30	51.00	51.80	51.80	29,213
Nov 1, 2024	55.30	55.30	55.30	55.30	55.30	-
Oct 31, 2024	56.50	56.70	54.10	55.30	55.30	30,666
Oct 30, 2024	57.20	57.40	55.30	55.60	55.60	32,652
Oct 29, 2024	57.00	58.20	54.50	57.60	57.60	80,469
Oct 28, 2024	55.20	56.40	53.90	54.70	54.70	33,572
Oct 25, 2024	54.40	55.20	53.80	55.20	55.20	18,671
Oct 24, 2024	53.00	54.60	52.80	54.10	54.10	27,209
Oct 23, 2024	53.10	53.70	51.90	52.10	52.10	22,994
Oct 22, 2024	55.00	55.00	53.00	53.50	53.50	27,002
Oct 21, 2024	56.90	57.70	53.70	53.80	53.80	45,600
Oct 18, 2024	53.60	57.00	53.60	57.00	57.00	45,210
Oct 17, 2024	53.70	54.00	52.70	52.70	52.70	15,605
Oct 16, 2024	53.50	54.60	53.00	53.80	53.80	17,794
Oct 15, 2024	53.40	55.30	51.30	53.00	53.00	54,233
Oct 14, 2024	52.60	54.80	52.30	54.80	54.80	47,591
Oct 11, 2024	51.20	51.50	50.40	51.30	51.30	11,875
Oct 10, 2024	50.80	50.80	50.80	50.80	50.80	-
Oct 9, 2024	51.40	51.40	50.00	50.80	50.80	12,083
Oct 8, 2024	51.50	51.50	51.50	51.50	51.50	-
Oct 7, 2024	51.60	52.00	50.70	51.50	51.50	13,472
Oct 4, 2024	49.10	51.40	49.10	51.00	51.00	20,051
Oct 3, 2024	51.10	51.10	49.20	49.95	49.95	14,237
Oct 2, 2024	50.60	51.50	50.20	50.50	50.50	11,609
Oct 1, 2024	52.90	53.20	50.60	50.90	50.90	20,858
Sep 30, 2024	52.80	53.20	51.70	52.60	52.60	15,773
Sep 27, 2024	52.70	54.30	52.70	54.00	54.00	31,583
Sep 26, 2024	51.20	52.60	51.10	52.60	52.60	13,841
Sep 25, 2024	51.00	51.30	50.50	51.10	51.10	4,232
Sep 24, 2024	50.90	51.70	50.50	50.80	50.80	7,749
Sep 23, 2024	51.00	51.20	50.20	51.00	51.00	13,897
Sep 20, 2024	52.00	52.40	49.65	49.65	49.65	31,033
Sep 19, 2024	52.00	52.50	50.90	52.00	52.00	15,375
Sep 18, 2024	51.00	51.00	50.10	50.30	50.30	9,875
Sep 17, 2024	49.85	51.80	49.20	51.40	51.40	18,878
Sep 16, 2024	51.10	51.20	48.85	48.85	48.85	12,822
Sep 13, 2024	50.40	50.40	50.40	50.40	50.40	-
Sep 12, 2024	50.20	51.30	49.95	50.40	50.40	8,905
Sep 11, 2024	50.00	50.50	48.85	49.25	49.25	12,898
Sep 10, 2024	50.50	51.50	49.20	49.55	49.55	10,742
Sep 9, 2024	48.60	50.40	48.30	50.00	50.00	15,059
Sep 6, 2024	48.90	49.70	48.00	48.00	48.00	13,222
Sep 5, 2024	49.90	50.40	48.80	48.80	48.80	10,195
Sep 4, 2024	48.35	50.60	48.20	50.10	50.10	21,377
Sep 3, 2024	52.50	52.60	49.70	49.70	49.70	14,986
Sep 2, 2024	0.1 Dividend
Sep 2, 2024	52.60	52.80	50.60	52.50	52.50	10,014
Aug 30, 2024	52.50	53.40	52.00	52.00	51.90	10,319
Aug 29, 2024	52.00	53.30	51.70	53.30	53.20	9,247
Aug 28, 2024	51.50	53.50	51.20	51.90	51.80	18,689
Aug 27, 2024	53.10	54.00	52.40	53.40	53.30	8,357
Aug 26, 2024	54.40	54.90	53.50	53.60	53.50	13,248
Aug 23, 2024	53.90	54.50	53.40	54.20	54.10	15,172
Aug 22, 2024	53.80	54.50	53.30	53.50	53.40	12,227
Aug 21, 2024	53.00	53.90	52.60	53.90	53.80	16,784
Aug 20, 2024	53.80	54.20	52.20	52.20	52.10	16,475
Aug 19, 2024	51.20	52.80	50.80	52.60	52.50	17,525
Aug 16, 2024	51.90	52.80	50.60	50.90	50.80	19,456
Aug 15, 2024	51.10	52.80	50.40	52.70	52.60	20,913
Aug 14, 2024	51.40	53.00	50.80	51.80	51.70	27,494
Aug 13, 2024	51.90	51.90	50.40	51.50	51.40	12,729
Aug 12, 2024	49.65	51.80	49.55	51.30	51.20	23,659
Aug 9, 2024	51.40	51.60	49.05	51.00	50.90	35,982
Aug 8, 2024	49.00	50.50	47.40	50.50	50.40	42,775
Aug 7, 2024	48.05	50.20	47.80	49.25	49.16	49,902
Aug 6, 2024	47.90	47.95	45.65	46.50	46.41	45,898
Aug 5, 2024	43.80	46.60	39.20	44.80	44.71	238,008
Aug 2, 2024	53.30	54.20	52.50	52.50	52.40	31,094
Aug 1, 2024	57.30	57.30	54.20	54.20	54.10	31,103
Jul 31, 2024	57.00	58.60	56.70	58.60	58.49	29,127
Jul 30, 2024	57.90	58.80	56.80	56.80	56.69	24,573
Jul 29, 2024	58.50	61.00	57.60	58.00	57.89	60,676
Jul 26, 2024	55.00	57.70	54.80	57.60	57.49	26,959
Jul 25, 2024	55.50	55.80	53.60	54.00	53.90	28,375
Jul 24, 2024	57.20	57.30	56.10	56.20	56.09	20,042
Jul 23, 2024	57.50	57.90	56.30	57.00	56.89	24,008
Jul 22, 2024	57.70	58.00	56.10	58.00	57.89	21,066
Jul 19, 2024	55.50	57.50	54.70	56.50	56.39	19,918
Jul 18, 2024	55.60	58.30	55.50	56.00	55.89	23,563
Jul 17, 2024	58.20	58.40	55.50	56.40	56.29	43,925
Jul 16, 2024	56.90	58.70	56.00	58.60	58.49	35,663
Jul 15, 2024	58.10	58.80	56.10	57.60	57.49	40,786
Jul 12, 2024	53.80	55.60	53.00	55.20	55.09	29,415
Jul 11, 2024	52.40	56.50	51.20	54.90	54.79	46,785
Jul 10, 2024	52.20	52.90	51.80	52.70	52.60	23,370
Jul 9, 2024	51.10	52.00	50.40	50.60	50.50	26,093
Jul 8, 2024	50.10	51.70	49.90	51.00	50.90	39,100
Jul 5, 2024	48.65	51.00	47.60	50.40	50.30	92,769
Jul 4, 2024	52.30	52.90	50.90	52.10	52.00	40,251
Jul 3, 2024	53.30	53.90	52.60	53.30	53.20	20,160
Jul 2, 2024	54.20	54.70	52.90	53.00	52.90	15,138
Jul 1, 2024	54.70	54.70	53.70	53.80	53.70	17,037
Jun 28, 2024	54.10	54.90	51.90	51.90	51.80	23,838
Jun 27, 2024	53.60	53.60	53.60	53.60	53.50	-
Jun 26, 2024	52.80	54.10	52.40	53.60	53.50	25,782
Jun 25, 2024	51.20	54.50	51.00	53.70	53.60	55,536
Jun 24, 2024	51.30	52.10	49.90	51.30	51.20	66,151
Jun 21, 2024	56.70	57.20	52.10	53.20	53.10	109,219
Jun 20, 2024	56.90	58.60	56.60	56.90	56.79	34,228
Jun 19, 2024	58.70	59.00	55.70	55.70	55.59	40,403
Jun 18, 2024	60.00	60.60	58.10	58.10	57.99	25,071
Jun 17, 2024	60.30	61.80	58.80	59.00	58.89	35,970
Jun 14, 2024	63.60	64.50	61.00	61.70	61.58	32,198
Jun 13, 2024	65.60	65.60	62.60	62.60	62.48	33,440
Jun 12, 2024	63.80	68.00	63.60	66.50	66.37	39,285
Jun 11, 2024	65.10	65.40	62.50	63.50	63.38	41,777
Jun 10, 2024	66.20	67.40	65.00	66.40	66.27	43,420
Jun 7, 2024	68.30	70.20	68.00	69.40	69.27	59,898
Jun 6, 2024	65.60	68.40	63.80	68.10	67.97	40,931
Jun 5, 2024	62.10	65.30	62.10	65.10	64.97	102,915
Jun 4, 2024	61.10	61.50	59.30	61.10	60.98	22,872
Jun 3, 2024	60.10	62.50	59.90	61.60	61.48	59,023

Z29.DE 029 Group SE

44.60

0.00%

ZYA.DE State Street Corporation

83.62

0.00%

M3BK.DE Pyramid AG

0.9340

0.00%

PGH.DE The Payments Group Holding GmbH & Co KGaA

0.5800

0.00%

14D.DE tokentus investment AG

1.1300

0.00%

CPX.DE capsensixx AG

16.60

0.00%

M5S.DE H2 Core AG

0.6600

0.00%

2INV.DE 2invest AG

12.00

0.00%

D77.DE DN Deutsche Nachhaltigkeit AG

3.1200

0.00%

A7A.DE Heliad AG

14.60

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bitcoin Group SE (ADE.DE)

Related Tickers