ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

ADE Bitcoin Group SE

59.40
-3.70 (-5.86%)
Jun 14 2024 - Closed
Realtime Data

ADE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 59.20 -4.00 -6.33% 63.50 64.20 57.60 49,629
Jun 13 2024 63.20 -2.00 -3.07% 65.20 65.60 61.50 18,227
Jun 12 2024 65.20 0.70 1.09% 64.10 67.90 63.50 28,439
Jun 11 2024 64.50 -2.10 -3.15% 64.80 65.70 62.50 33,419
Jun 10 2024 66.60 1.60 2.46% 65.60 67.50 65.20 18,672
Jun 07 2024 65.00 -3.00 -4.41% 68.10 70.00 64.10 62,202
Jun 06 2024 68.00 2.50 3.82% 65.40 68.20 64.50 41,582
Jun 05 2024 65.50 4.20 6.85% 61.80 65.50 61.80 59,220
Jun 04 2024 61.30 0.30 0.49% 61.30 61.90 59.30 17,811
Jun 03 2024 61.00 2.30 3.92% 58.40 62.50 58.40 31,203
May 31 2024 58.70 -2.80 -4.55% 61.50 61.90 57.20 21,891
May 30 2024 61.50 1.10 1.82% 60.00 62.10 59.40 11,932
May 29 2024 60.40 -1.20 -1.95% 61.50 62.10 59.00 22,961
May 28 2024 61.60 -1.30 -2.07% 62.00 62.90 60.30 26,138
May 27 2024 62.90 2.00 3.28% 61.00 62.90 60.60 24,926
May 24 2024 60.90 1.30 2.18% 58.50 61.40 58.10 20,577
May 23 2024 59.60 -0.50 -0.83% 60.90 61.80 58.90 25,885
May 22 2024 60.10 1.50 2.56% 58.50 61.30 57.30 32,139
May 21 2024 58.60 -0.60 -1.01% 60.00 62.10 58.00 47,993
May 20 2024 59.20 0.60 1.02% 58.80 59.60 58.50 11,150
May 17 2024 58.60 1.00 1.74% 57.60 59.40 57.30 25,116
May 16 2024 57.60 1.00 1.77% 56.80 59.00 56.60 35,784
May 15 2024 56.60 2.20 4.04% 54.90 56.80 54.00 29,593
May 14 2024 54.40 -1.40 -2.51% 55.20 55.70 53.90 8,019
May 13 2024 55.80 0.80 1.45% 54.60 56.00 54.20 10,274
May 10 2024 55.00 1.70 3.19% 54.10 55.60 53.40 18,291
May 09 2024 53.30 -0.30 -0.56% 53.70 54.50 52.50 5,797
May 08 2024 53.60 -1.70 -3.07% 55.30 55.70 53.30 9,827
May 07 2024 55.30 0.30 0.55% 55.00 56.00 54.70 5,947
May 06 2024 55.00 0.70 1.29% 55.20 56.40 54.70 22,457
May 03 2024 54.30 0.30 0.56% 53.80 55.20 53.00 20,969
May 02 2024 54.00 1.00 1.89% 51.00 54.00 50.60 21,445
Apr 30 2024 53.00 -0.90 -1.67% 53.90 54.90 52.50 23,516
Apr 29 2024 53.90 -1.10 -2.00% 54.30 54.90 53.80 18,096
Apr 26 2024 55.00 0.80 1.48% 54.00 56.80 53.50 27,447
Apr 25 2024 54.20 0.30 0.56% 53.20 54.70 52.70 20,788
Apr 24 2024 53.90 -0.60 -1.10% 54.80 55.40 53.50 16,188
Apr 23 2024 54.50 -1.00 -1.80% 55.40 55.50 53.10 22,657
Apr 22 2024 55.50 2.30 4.32% 53.80 55.50 53.80 41,848
Apr 19 2024 53.20 1.10 2.11% 51.20 53.80 51.20 36,316
Apr 18 2024 52.10 -0.20 -0.38% 51.40 52.90 49.60 23,040
Apr 17 2024 52.30 0.60 1.16% 52.10 53.30 49.35 31,412
Apr 16 2024 51.70 -0.90 -1.71% 53.00 53.80 50.90 39,780
Apr 15 2024 52.60 -3.00 -5.40% 55.50 58.70 52.60 42,547
Apr 12 2024 55.60 -3.60 -6.08% 59.50 61.00 54.50 62,946
Apr 11 2024 59.20 3.00 5.34% 56.30 59.50 56.00 64,370
Apr 10 2024 56.20 1.90 3.50% 54.10 56.30 53.30 47,403
Apr 09 2024 54.30 -0.60 -1.09% 54.80 56.40 53.30 38,992
Apr 08 2024 54.90 3.00 5.78% 52.10 55.60 51.60 38,817
Apr 05 2024 51.90 -0.80 -1.52% 52.50 52.50 51.00 11,800
Apr 04 2024 52.70 1.00 1.93% 51.60 52.90 50.60 21,443
Apr 03 2024 51.70 0.10 0.19% 51.80 52.50 51.00 17,954
Apr 02 2024 51.60 -3.20 -5.84% 53.00 54.10 49.80 59,368
Mar 28 2024 54.80 0.70 1.29% 54.40 56.00 54.10 25,698
Mar 27 2024 54.10 -0.80 -1.46% 55.00 55.70 53.90 18,277
Mar 26 2024 54.90 0.40 0.73% 55.10 56.30 53.90 37,184
Mar 25 2024 54.50 3.50 6.86% 52.80 55.30 52.40 56,498
Mar 22 2024 51.00 -1.60 -3.04% 52.60 53.90 50.70 32,174
Mar 21 2024 52.60 -2.20 -4.01% 54.70 55.10 51.90 51,129
Mar 20 2024 54.80 3.40 6.61% 50.50 54.80 49.75 65,969
Mar 19 2024 51.40 -2.90 -5.34% 52.50 54.20 49.70 97,226
Mar 18 2024 54.30 1.20 2.26% 55.90 57.00 51.70 73,459