Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Bitcoin Group SE (ADE.F)

Compare

36.70

+1.35

+(3.82%)

As of 3:50:09 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 26, 2025	35.60	37.55	35.60	36.70	36.70	507
Feb 25, 2025	38.00	38.00	35.35	35.35	35.35	1,157
Feb 24, 2025	40.35	40.90	38.35	38.35	38.35	1,008
Feb 21, 2025	39.00	41.65	39.00	39.80	39.80	1,034
Feb 20, 2025	43.65	43.95	38.00	38.70	38.70	3,416
Feb 19, 2025	43.35	44.35	43.25	43.75	43.75	650
Feb 18, 2025	47.35	47.45	42.95	42.95	42.95	5,576
Feb 17, 2025	48.30	48.40	47.45	47.55	47.55	922
Feb 14, 2025	47.10	47.85	46.85	47.60	47.60	481
Feb 13, 2025	48.20	48.20	47.00	47.70	47.70	515
Feb 12, 2025	48.55	48.70	48.20	48.20	48.20	2,369
Feb 11, 2025	50.10	50.60	48.50	48.50	48.50	1,097
Feb 10, 2025	48.75	49.50	48.75	49.45	49.45	202
Feb 7, 2025	48.85	48.85	48.75	48.75	48.75	3
Feb 6, 2025	49.85	50.00	49.00	49.00	49.00	288
Feb 5, 2025	49.10	49.65	48.85	49.25	49.25	64
Feb 4, 2025	51.00	51.00	50.10	50.10	50.10	228
Feb 3, 2025	47.50	51.20	46.95	51.20	51.20	3,353
Jan 31, 2025	51.30	51.30	50.70	51.10	51.10	567
Jan 30, 2025	51.20	52.10	51.20	51.90	51.90	86
Jan 29, 2025	50.70	51.30	50.70	51.10	51.10	180
Jan 28, 2025	51.50	51.70	50.00	50.00	50.00	321
Jan 27, 2025	50.50	51.60	49.90	50.30	50.30	336
Jan 24, 2025	54.10	54.10	52.60	53.20	53.20	149
Jan 23, 2025	52.50	53.60	52.40	53.50	53.50	602
Jan 22, 2025	54.10	54.10	52.60	52.80	52.80	334
Jan 21, 2025	54.00	54.40	52.80	52.80	52.80	791
Jan 20, 2025	54.60	56.40	53.20	53.20	53.20	1,579
Jan 17, 2025	52.60	54.20	52.60	54.10	54.10	407
Jan 16, 2025	53.30	53.30	53.20	53.20	53.20	141
Jan 15, 2025	52.60	53.40	52.30	53.40	53.40	123
Jan 14, 2025	51.80	52.80	51.80	52.60	52.60	34
Jan 13, 2025	52.00	52.00	50.80	50.80	50.80	89
Jan 10, 2025	52.00	53.10	52.00	52.50	52.50	52
Jan 9, 2025	51.70	51.90	51.70	51.90	51.90	160
Jan 8, 2025	52.90	52.90	51.80	52.00	52.00	348
Jan 7, 2025	55.50	55.80	53.00	53.00	53.00	100
Jan 6, 2025	54.90	56.50	54.90	55.90	55.90	681
Jan 3, 2025	53.60	54.00	53.20	54.00	54.00	79
Jan 2, 2025	51.90	53.80	50.80	53.80	53.80	268
Dec 30, 2024	51.30	51.30	51.00	51.00	51.00	37
Dec 27, 2024	51.40	52.10	51.30	51.30	51.30	133
Dec 23, 2024	51.30	51.40	50.60	50.60	50.60	787
Dec 20, 2024	53.20	53.20	47.85	51.30	51.30	1,752
Dec 19, 2024	51.90	57.50	51.60	55.00	55.00	10,369
Dec 18, 2024	52.00	52.80	51.70	51.80	51.80	381
Dec 17, 2024	54.40	54.40	51.00	52.10	52.10	537
Dec 16, 2024	56.10	56.10	54.30	54.50	54.50	884
Dec 13, 2024	54.90	55.00	54.30	55.00	55.00	25
Dec 12, 2024	56.00	56.00	56.00	56.00	56.00	4
Dec 11, 2024	53.20	55.60	53.00	55.60	55.60	80
Dec 10, 2024	53.60	53.60	53.00	53.20	53.20	526
Dec 9, 2024	55.90	55.90	54.30	54.60	54.60	1,108
Dec 6, 2024	55.50	55.90	54.50	55.60	55.60	703
Dec 5, 2024	57.40	59.10	56.30	56.30	56.30	1,540
Dec 4, 2024	53.20	54.20	53.20	54.10	54.10	137
Dec 3, 2024	55.20	55.20	52.50	52.50	52.50	928
Dec 2, 2024	58.10	58.10	54.00	54.60	54.60	1,109
Nov 29, 2024	57.70	58.00	57.30	57.40	57.40	1,187
Nov 28, 2024	58.40	58.70	56.90	57.50	57.50	1,660
Nov 27, 2024	55.10	58.00	55.10	58.00	58.00	1,029
Nov 26, 2024	57.10	57.10	54.40	55.40	55.40	2,638
Nov 25, 2024	60.90	62.00	55.90	56.50	56.50	1,491
Nov 22, 2024	65.50	65.50	58.80	60.80	60.80	5,020
Nov 21, 2024	66.90	67.60	64.30	65.10	65.10	1,338
Nov 20, 2024	65.50	67.00	65.30	65.30	65.30	6,661
Nov 19, 2024	66.50	66.50	65.10	65.50	65.50	1,234
Nov 18, 2024	66.00	67.50	65.00	65.90	65.90	21,079
Nov 15, 2024	65.10	65.80	64.00	65.30	65.30	439
Nov 14, 2024	66.30	68.50	65.00	65.50	65.50	2,631
Nov 13, 2024	63.60	68.20	63.20	67.10	67.10	2,326
Nov 12, 2024	69.60	71.40	62.00	66.20	66.20	9,073
Nov 11, 2024	64.20	68.90	64.20	68.50	68.50	4,559
Nov 8, 2024	60.50	60.50	59.30	59.30	59.30	1,294
Nov 7, 2024	58.50	61.10	57.40	60.20	60.20	2,485
Nov 6, 2024	56.60	60.90	56.60	60.90	60.90	3,909
Nov 5, 2024	52.30	53.50	51.60	53.50	53.50	422
Nov 4, 2024	52.10	52.10	51.60	52.10	52.10	192
Nov 1, 2024	53.50	53.50	52.60	52.60	52.60	67
Oct 31, 2024	56.20	57.00	54.30	54.50	54.50	1,581
Oct 30, 2024	56.90	56.90	55.50	56.40	56.40	183
Oct 29, 2024	55.70	57.80	55.30	57.10	57.10	2,806
Oct 28, 2024	54.60	55.60	54.30	54.30	54.30	132
Oct 25, 2024	53.50	54.90	53.50	54.90	54.90	195
Oct 24, 2024	52.40	54.50	52.40	53.90	53.90	50
Oct 23, 2024	53.80	53.80	51.90	51.90	51.90	101
Oct 22, 2024	54.40	54.50	53.30	53.50	53.50	63
Oct 21, 2024	57.50	57.50	54.20	54.20	54.20	1,310
Oct 18, 2024	53.20	56.50	53.20	56.50	56.50	690
Oct 17, 2024	54.10	54.10	53.00	53.00	53.00	147
Oct 16, 2024	53.10	54.50	53.10	54.00	54.00	208
Oct 15, 2024	54.50	54.50	52.00	53.10	53.10	371
Oct 14, 2024	51.60	54.80	51.60	54.20	54.20	1,056
Oct 11, 2024	51.20	51.20	51.00	51.00	51.00	12
Oct 10, 2024	50.50	51.00	50.00	51.00	51.00	266
Oct 9, 2024	51.80	51.80	50.40	50.80	50.80	113
Oct 8, 2024	50.70	51.60	50.70	51.60	51.60	86
Oct 7, 2024	51.80	51.90	51.50	51.50	51.50	23
Oct 4, 2024	49.85	51.30	49.85	50.60	50.60	65
Oct 3, 2024	50.50	50.60	49.80	50.40	50.40	94
Oct 2, 2024	50.70	50.80	50.40	50.70	50.70	96
Oct 1, 2024	51.90	53.10	50.00	50.10	50.10	275
Sep 30, 2024	52.60	52.90	51.60	51.60	51.60	301
Sep 27, 2024	52.70	54.00	52.70	53.70	53.70	1,567
Sep 26, 2024	51.30	52.70	51.30	52.70	52.70	109
Sep 25, 2024	51.30	51.30	50.90	51.00	51.00	7
Sep 24, 2024	51.40	51.40	50.60	50.60	50.60	178
Sep 23, 2024	50.90	50.90	50.30	50.80	50.80	65
Sep 20, 2024	51.70	52.20	50.00	50.00	50.00	111
Sep 19, 2024	51.70	52.20	51.70	52.00	52.00	12
Sep 18, 2024	49.60	50.70	49.60	50.70	50.70	90
Sep 17, 2024	49.00	52.00	49.00	51.80	51.80	333
Sep 16, 2024	50.30	51.30	50.30	50.30	50.30	73
Sep 13, 2024	50.20	50.70	50.20	50.70	50.70	1
Sep 12, 2024	49.95	51.10	49.95	51.10	51.10	70
Sep 11, 2024	49.50	49.50	49.50	49.50	49.50	-
Sep 10, 2024	50.50	50.50	49.20	50.00	50.00	255
Sep 9, 2024	47.15	50.10	47.15	49.70	49.70	117
Sep 6, 2024	48.55	49.60	48.15	48.15	48.15	274
Sep 5, 2024	49.75	49.80	49.05	49.05	49.05	86
Sep 4, 2024	48.80	50.20	48.80	50.20	50.20	55
Sep 3, 2024	52.00	52.20	50.10	50.10	50.10	1,682
Sep 2, 2024	0.10 Dividend
Sep 2, 2024	51.40	52.70	51.00	52.70	52.70	96
Aug 30, 2024	53.00	53.00	52.30	52.90	52.80	27
Aug 29, 2024	51.20	53.00	51.00	52.60	52.50	369
Aug 28, 2024	52.00	52.90	51.60	51.60	51.50	2,270
Aug 27, 2024	54.30	54.30	52.80	53.00	52.90	204
Aug 26, 2024	55.00	55.00	53.80	54.00	53.90	327
Aug 23, 2024	53.40	54.20	53.40	54.20	54.10	237
Aug 22, 2024	53.90	54.30	53.50	53.50	53.40	213
Aug 21, 2024	52.70	54.70	52.70	54.70	54.60	483
Aug 20, 2024	54.00	54.00	52.10	52.10	52.00	334
Aug 19, 2024	51.70	52.40	51.00	52.20	52.10	1,905
Aug 16, 2024	50.70	52.30	50.70	52.20	52.10	140
Aug 15, 2024	51.10	52.30	50.50	52.10	52.00	263
Aug 14, 2024	51.60	52.90	51.00	52.00	51.90	292
Aug 13, 2024	50.90	51.50	50.90	51.20	51.10	63
Aug 12, 2024	49.50	51.50	49.50	51.50	51.40	777
Aug 9, 2024	50.90	51.50	50.40	51.50	51.40	74
Aug 8, 2024	48.50	49.80	47.80	49.80	49.71	152
Aug 7, 2024	48.70	50.10	47.70	48.95	48.86	229
Aug 6, 2024	47.00	49.00	46.70	49.00	48.91	706
Aug 5, 2024	45.40	46.30	39.45	45.40	45.31	3,747
Aug 2, 2024	54.80	54.80	51.90	51.90	51.80	524
Aug 1, 2024	57.00	57.00	54.70	54.80	54.70	142
Jul 31, 2024	56.60	58.40	56.60	58.40	58.29	115
Jul 30, 2024	58.20	58.20	57.20	57.20	57.09	126
Jul 29, 2024	57.70	60.70	57.50	57.70	57.59	552
Jul 26, 2024	54.90	57.70	54.90	57.20	57.09	147
Jul 25, 2024	55.10	55.20	53.70	54.50	54.40	1,184
Jul 24, 2024	56.60	56.90	56.60	56.60	56.49	55
Jul 23, 2024	57.40	57.40	56.90	56.90	56.79	453
Jul 22, 2024	57.90	57.90	56.40	57.80	57.69	183
Jul 19, 2024	55.30	57.90	55.00	57.90	57.79	400
Jul 18, 2024	55.50	57.40	55.50	56.50	56.39	183
Jul 17, 2024	58.40	58.40	55.50	55.80	55.69	635
Jul 16, 2024	57.60	58.60	56.40	58.60	58.49	700
Jul 15, 2024	59.40	59.40	56.50	57.80	57.69	2,126
Jul 12, 2024	54.50	54.50	53.50	53.70	53.60	520
Jul 11, 2024	52.00	54.70	51.50	54.70	54.60	388
Jul 10, 2024	51.30	52.80	51.30	52.80	52.70	93
Jul 9, 2024	51.30	51.80	50.50	51.10	51.00	327
Jul 8, 2024	50.90	51.80	50.10	50.80	50.70	572
Jul 5, 2024	49.80	50.70	48.00	50.30	50.20	2,664
Jul 4, 2024	52.20	52.70	51.00	52.70	52.60	565
Jul 3, 2024	53.30	53.40	52.90	53.40	53.30	395
Jul 2, 2024	54.70	54.70	53.00	53.00	52.90	63
Jul 1, 2024	54.60	54.60	54.30	54.30	54.20	246
Jun 28, 2024	54.40	54.50	52.10	52.50	52.40	473
Jun 27, 2024	52.80	54.80	52.00	54.80	54.70	200
Jun 26, 2024	53.80	53.80	52.70	53.30	53.20	54
Jun 25, 2024	51.70	54.00	51.50	53.20	53.10	1,259
Jun 24, 2024	52.40	52.40	50.00	50.30	50.20	945
Jun 21, 2024	56.80	56.80	52.90	53.80	53.70	7,751
Jun 20, 2024	56.20	57.90	56.20	56.90	56.79	2,022
Jun 19, 2024	58.40	59.10	56.00	56.00	55.89	1,270
Jun 18, 2024	60.00	60.80	59.10	59.20	59.09	471
Jun 17, 2024	59.90	61.00	59.50	60.80	60.69	971
Jun 14, 2024	63.30	64.10	58.10	59.00	58.89	1,391
Jun 13, 2024	64.80	65.70	61.90	63.00	62.88	1,379
Jun 12, 2024	64.00	67.60	63.60	64.40	64.28	1,127
Jun 11, 2024	64.70	65.30	62.80	64.00	63.88	677
Jun 10, 2024	65.70	67.30	65.30	66.90	66.77	384
Jun 7, 2024	67.70	70.00	64.50	65.40	65.28	2,215
Jun 6, 2024	65.20	68.20	64.40	68.00	67.87	1,423
Jun 5, 2024	61.80	65.30	61.80	65.30	65.18	2,303
Jun 4, 2024	61.00	61.70	59.70	60.80	60.69	458
Jun 3, 2024	59.30	61.50	59.30	61.50	61.38	481
May 31, 2024	61.70	61.70	57.40	58.60	58.49	1,500
May 30, 2024	59.80	61.30	59.80	61.00	60.88	252
May 29, 2024	61.50	61.50	59.20	60.40	60.29	1,022
May 28, 2024	61.10	62.10	60.00	60.10	59.99	1,868
May 27, 2024	61.00	62.80	61.00	62.70	62.58	908
May 24, 2024	58.60	59.70	58.60	59.70	59.59	480
May 23, 2024	60.90	61.90	59.40	59.40	59.29	2,968
May 22, 2024	58.10	60.90	57.80	60.10	59.99	730
May 21, 2024	59.60	62.00	58.00	58.00	57.89	1,831
May 20, 2024	58.80	59.40	58.50	58.90	58.79	57
May 17, 2024	58.40	59.00	57.50	58.80	58.69	416
May 16, 2024	56.60	58.90	56.60	57.30	57.19	660
May 15, 2024	54.50	56.70	54.50	56.70	56.59	771
May 14, 2024	55.20	55.20	54.30	54.40	54.30	162
May 13, 2024	54.60	56.00	54.30	56.00	55.89	438
May 10, 2024	54.10	54.70	53.50	54.70	54.60	294
May 9, 2024	53.50	54.10	53.40	54.10	54.00	75
May 8, 2024	55.30	55.30	53.70	53.70	53.60	212
May 7, 2024	55.10	55.20	55.00	55.20	55.10	85
May 6, 2024	56.00	56.40	55.00	55.10	55.00	837
May 3, 2024	53.60	55.00	53.20	54.70	54.60	391
May 2, 2024	51.20	53.60	51.10	53.60	53.50	1,911
Apr 30, 2024	53.80	53.90	53.00	53.00	52.90	258
Apr 29, 2024	54.30	55.00	53.80	54.50	54.40	318
Apr 26, 2024	53.70	56.40	53.70	54.50	54.40	347
Apr 25, 2024	53.10	54.00	53.00	53.90	53.80	1,502
Apr 24, 2024	54.50	54.50	53.90	53.90	53.80	104
Apr 23, 2024	55.10	55.20	54.50	54.60	54.50	194
Apr 22, 2024	54.00	55.30	54.00	55.20	55.10	547
Apr 19, 2024	51.20	53.70	51.20	53.70	53.60	684
Apr 18, 2024	50.60	52.90	50.00	51.50	51.40	1,328
Apr 17, 2024	52.20	52.30	49.90	49.90	49.81	563
Apr 16, 2024	53.00	53.50	50.90	51.90	51.80	1,332
Apr 15, 2024	55.80	57.80	54.00	54.00	53.90	486
Apr 12, 2024	59.60	60.90	55.00	55.80	55.69	3,854
Apr 11, 2024	56.30	59.20	56.30	59.10	58.99	2,017
Apr 10, 2024	54.10	56.10	54.00	55.90	55.79	980
Apr 9, 2024	54.90	56.50	53.10	54.30	54.20	1,228
Apr 8, 2024	52.00	54.80	52.00	53.90	53.80	1,491
Apr 5, 2024	52.60	52.60	51.00	51.90	51.80	1,043
Apr 4, 2024	51.60	52.80	51.00	51.70	51.60	1,609
Apr 3, 2024	51.60	52.40	51.40	52.10	52.00	221
Apr 2, 2024	52.00	53.20	50.20	51.30	51.20	2,893
Mar 28, 2024	54.40	55.80	54.30	54.80	54.70	677
Mar 27, 2024	54.90	55.40	54.00	54.20	54.10	442
Mar 26, 2024	55.20	55.80	54.00	54.50	54.40	2,021
Mar 25, 2024	53.00	55.00	52.30	54.60	54.50	1,123
Mar 22, 2024	52.50	53.20	51.00	52.00	51.90	485
Mar 21, 2024	55.70	55.70	52.30	52.30	52.20	1,391
Mar 20, 2024	51.00	54.50	51.00	54.50	54.40	1,393
Mar 19, 2024	52.00	53.00	49.85	51.40	51.30	2,653
Mar 18, 2024	55.00	56.70	52.30	54.80	54.70	1,524
Mar 15, 2024	49.90	56.50	46.50	55.30	55.20	3,516
Mar 14, 2024	57.50	60.10	50.00	53.00	52.90	6,256
Mar 13, 2024	45.10	56.00	45.10	55.00	54.90	11,254
Mar 12, 2024	41.50	45.10	40.80	44.50	44.42	3,274
Mar 11, 2024	38.65	41.35	38.30	41.35	41.27	1,297
Mar 8, 2024	38.90	38.90	37.75	37.95	37.88	405
Mar 7, 2024	39.50	39.95	38.85	39.60	39.53	259
Mar 6, 2024	38.10	39.85	38.10	39.10	39.03	1,362
Mar 5, 2024	41.85	42.25	37.50	37.50	37.43	1,525
Mar 4, 2024	39.95	42.05	39.20	41.30	41.22	927
Mar 1, 2024	39.25	40.00	38.80	39.65	39.58	232
Feb 29, 2024	41.65	41.70	38.85	39.00	38.93	1,039
Feb 28, 2024	40.05	41.90	40.05	40.80	40.72	2,109
Feb 27, 2024	41.85	42.30	39.95	40.50	40.42	1,770
Feb 26, 2024	37.30	41.05	37.15	41.00	40.92	1,608

SRAG.DE Samara Asset Group plc

2.4200

-2.42%

6NU0.F Pioneer AI Foundry Inc.

0.2200

+18.92%

LEON.SW Leonteq AG

18.88

+0.43%

KINV-B.ST Kinnevik AB

88.02

-0.05%

JPEG.NE Pioneer AI Foundry Inc.

0.3450

+19.79%

HRZN Horizon Technology Finance Corporation

9.76

+0.41%

OCSL Oaktree Specialty Lending Corporation

16.01

+0.53%

ECC Eagle Point Credit Company Inc.

8.72

+0.23%

LGEN.L Legal & General Group Plc

243.30

+1.97%

OXLC Oxford Lane Capital Corp.

5.09

+0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bitcoin Group SE (ADE.F)

Related Tickers