Bitcoin Group SE (ADE.DE)
XETRA: ADE.DE
· Real-Time Price · USD
34.70
0.70 (2.06%)
At close: Apr 17, 2025, 5:29 PM
ADE.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 34.10 | 34.70 | 34.00 | 34.70 | n/a | 2.06% | 8,472 |
| Apr 16, 2025 | 34.58 | 34.58 | 33.14 | 34.00 | n/a | -2.86% | 19,856 |
| Apr 15, 2025 | 33.38 | 35.00 | 33.38 | 35.00 | n/a | 6.38% | 22,883 |
| Apr 14, 2025 | 32.76 | 33.74 | 32.40 | 32.90 | n/a | 2.49% | 13,862 |
| Apr 11, 2025 | 32.12 | 32.54 | 30.94 | 32.10 | n/a | 1.58% | 17,855 |
| Apr 10, 2025 | 34.34 | 34.90 | 31.24 | 31.60 | n/a | 6.90% | 16,889 |
| Apr 9, 2025 | 29.20 | 30.42 | 29.20 | 29.56 | n/a | -2.89% | 14,850 |
| Apr 8, 2025 | 29.62 | 30.90 | 29.36 | 30.44 | n/a | 7.94% | 20,799 |
| Apr 7, 2025 | 24.50 | 29.10 | 24.42 | 28.20 | n/a | -0.18% | 66,675 |
| Apr 4, 2025 | 29.30 | 30.30 | 27.15 | 28.25 | n/a | -5.83% | 57,033 |
| Apr 3, 2025 | 31.35 | 31.90 | 29.60 | 30.00 | n/a | -7.26% | 19,318 |
| Apr 2, 2025 | 32.10 | 33.30 | 31.80 | 32.35 | n/a | 0.94% | 23,068 |
| Apr 1, 2025 | 31.85 | 32.50 | 31.20 | 32.05 | n/a | 3.55% | 17,403 |
| Mar 31, 2025 | 31.50 | 31.50 | 30.00 | 30.95 | n/a | -2.98% | 27,369 |
| Mar 28, 2025 | 35.75 | 35.75 | 30.90 | 31.90 | n/a | -11.63% | 78,558 |
| Mar 27, 2025 | 36.25 | 36.90 | 35.70 | 36.10 | n/a | -3.22% | 12,647 |
| Mar 26, 2025 | 38.50 | 38.55 | 37.15 | 37.30 | n/a | -1.84% | 15,977 |
| Mar 25, 2025 | 38.75 | 39.00 | 38.00 | 38.00 | n/a | -1.43% | 8,658 |
| Mar 24, 2025 | 38.15 | 39.30 | 38.10 | 38.55 | n/a | 3.77% | 17,277 |
| Mar 21, 2025 | 38.00 | 38.10 | 37.15 | 37.15 | n/a | -2.49% | 19,275 |