Bitcoin Group SE (ADE.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 10 |
| 25 Jun 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 24 Jun 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 21 Jun 2024 | 56.80 | 56.80 | 53.20 | 53.20 | 53.20 | 10 |
| 20 Jun 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 19 Jun 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 18 Jun 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 17 Jun 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 14 Jun 2024 | 63.80 | 63.80 | 57.60 | 57.60 | 57.60 | 61 |
| 13 Jun 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 12 Jun 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 11 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 10 Jun 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 07 Jun 2024 | 67.80 | 70.00 | 67.80 | 70.00 | 70.00 | 200 |
| 06 Jun 2024 | 65.40 | 67.00 | 65.40 | 67.00 | 67.00 | 20 |
| 05 Jun 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 04 Jun 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 03 Jun 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 31 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 30 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 29 May 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 28 May 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 27 May 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 24 May 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 23 May 2024 | 60.40 | 60.80 | 60.40 | 60.80 | 60.80 | 25 |
| 22 May 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 21 May 2024 | 60.50 | 60.50 | 58.10 | 58.10 | 58.10 | 20 |
| 20 May 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 17 May 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 16 May 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 15 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 14 May 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 13 May 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 10 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 09 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 08 May 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 07 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 06 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 03 May 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 02 May 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 30 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 29 Apr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 13 |
| 26 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 25 Apr 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 24 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 23 Apr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 22 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 19 Apr 2024 | 51.20 | 53.40 | 51.20 | 53.40 | 53.40 | 200 |
| 18 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 17 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 16 Apr 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 15 Apr 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 12 Apr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 11 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 10 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 09 Apr 2024 | 54.50 | 54.50 | 54.30 | 54.30 | 54.30 | 3 |
| 08 Apr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 05 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 20 |
| 04 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 03 Apr 2024 | 51.90 | 51.90 | 51.40 | 51.50 | 51.50 | 145 |
| 02 Apr 2024 | 53.50 | 53.50 | 51.30 | 51.30 | 51.30 | 5 |
| 28 Mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 27 Mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 26 Mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 25 Mar 2024 | 53.00 | 53.70 | 52.50 | 53.70 | 53.70 | 40 |
| 22 Mar 2024 | 53.20 | 53.20 | 52.40 | 52.40 | 52.40 | 100 |
| 21 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 20 Mar 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 19 Mar 2024 | 50.80 | 50.80 | 50.10 | 50.40 | 50.40 | 222 |
| 18 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 15 Mar 2024 | 51.20 | 55.90 | 48.05 | 55.90 | 55.90 | 182 |
| 14 Mar 2024 | 57.30 | 60.30 | 55.00 | 55.00 | 55.00 | 160 |
| 13 Mar 2024 | 46.95 | 56.00 | 46.95 | 56.00 | 56.00 | 1,050 |
| 12 Mar 2024 | 40.85 | 45.25 | 40.85 | 45.25 | 45.25 | 150 |
| 11 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 08 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 07 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 06 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 05 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 04 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 01 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 29 Feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 28 Feb 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 27 Feb 2024 | 42.05 | 42.05 | 40.15 | 40.15 | 40.15 | 100 |
| 26 Feb 2024 | 37.35 | 37.60 | 37.00 | 37.00 | 37.00 | 569 |
| 23 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 22 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 21 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 20 Feb 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 19 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 16 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 5 |
| 15 Feb 2024 | 42.10 | 42.80 | 41.70 | 42.80 | 42.80 | 118 |
| 14 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 13 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 12 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 09 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 08 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 07 Feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 06 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 05 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.