ADVFN Logo ADVFN

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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

1ADE Bitcoin Group SE

53.30
2.00 (3.90%)
Jan 10 2025 - Closed
Delayed by 15 minutes

1ADE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 10 2025 53.30 1.30 2.50% 53.00 53.30 52.00 1,976
Jan 09 2025 52.00 0.00 0.00% 54.50 54.50 51.10 1,773
Jan 08 2025 52.00 -1.90 -3.53% 54.00 54.00 52.00 3,424
Jan 07 2025 53.90 -2.50 -4.43% 55.50 55.80 53.20 4,067
Jan 06 2025 56.40 2.80 5.22% 55.70 56.40 54.20 2,771
Jan 03 2025 53.60 0.30 0.56% 58.00 58.00 52.80 2,405
Jan 02 2025 53.30 2.00 3.90% 52.90 53.80 51.40 4,516
Dec 30 2024 51.30 0.10 0.20% 52.80 52.80 49.90 2,428
Dec 27 2024 51.20 0.60 1.19% 52.90 52.90 51.10 1,006
Dec 23 2024 50.60 -1.10 -2.13% 55.70 55.70 50.60 2,563
Dec 20 2024 51.70 -2.90 -5.31% 53.90 54.10 47.80 6,303
Dec 19 2024 54.60 1.80 3.41% 52.10 57.70 51.50 7,887
Dec 18 2024 52.80 -0.70 -1.31% 52.30 53.00 51.30 1,334
Dec 17 2024 53.50 -1.40 -2.55% 55.60 55.60 51.50 5,510
Dec 16 2024 54.90 0.90 1.67% 56.90 56.90 54.10 799
Dec 13 2024 54.00 -1.00 -1.82% 57.90 57.90 53.70 389
Dec 12 2024 55.00 -1.10 -1.96% 54.80 56.80 54.80 1,998
Dec 11 2024 56.10 2.90 5.45% 53.50 56.20 53.50 3,796
Dec 10 2024 53.20 -1.90 -3.45% 55.10 55.10 53.00 2,479
Dec 09 2024 55.10 -0.80 -1.43% 55.00 55.60 54.10 1,511
Dec 06 2024 55.90 -0.70 -1.24% 58.70 58.70 54.40 3,275
Dec 05 2024 56.60 1.60 2.91% 57.70 59.50 56.50 11,459
Dec 04 2024 55.00 0.80 1.48% 55.90 55.90 53.50 1,213
Dec 03 2024 54.20 -1.00 -1.81% 54.30 55.40 53.50 4,401
Dec 02 2024 55.20 -2.20 -3.83% 56.20 56.60 50.70 2,583
Nov 29 2024 57.40 -0.50 -0.86% 56.20 59.30 56.20 1,772
Nov 28 2024 57.90 0.00 0.00% 59.00 59.10 56.10 1,624
Nov 27 2024 57.90 1.20 2.12% 58.00 58.00 55.40 998
Nov 26 2024 56.70 -2.00 -3.41% 56.50 56.80 54.20 4,562
Nov 25 2024 58.70 -1.00 -1.68% 62.00 64.70 56.60 7,795
Nov 22 2024 59.70 -4.40 -6.86% 65.60 66.30 58.50 5,887
Nov 21 2024 64.10 -1.10 -1.69% 67.20 68.00 64.10 7,708
Nov 20 2024 65.20 0.20 0.31% 64.10 67.30 64.10 2,021
Nov 19 2024 65.00 -1.60 -2.40% 67.80 67.80 65.00 1,459
Nov 18 2024 66.60 1.80 2.78% 67.00 67.70 64.40 2,475
Nov 15 2024 64.80 -0.70 -1.07% 67.80 67.80 63.80 2,061
Nov 14 2024 65.50 -2.00 -2.96% 65.70 68.90 65.00 4,848
Nov 13 2024 67.50 3.70 5.80% 63.00 68.00 62.70 9,279
Nov 12 2024 63.80 -4.60 -6.73% 71.40 72.00 61.00 14,891
Nov 11 2024 68.40 8.50 14.19% 65.60 69.10 64.50 12,904
Nov 08 2024 59.90 -1.10 -1.80% 60.40 61.40 59.00 2,837
Nov 07 2024 61.00 1.90 3.21% 61.00 61.00 58.90 3,800
Nov 06 2024 59.10 5.30 9.85% 58.60 61.30 57.20 15,539
Nov 05 2024 53.80 1.80 3.46% 53.90 53.90 52.60 92
Nov 04 2024 52.00 -0.70 -1.33% 52.10 52.60 51.10 2,631
Nov 01 2024 52.70 -1.50 -2.77% 56.70 56.70 52.70 482
Oct 31 2024 54.20 -2.40 -4.24% 56.60 56.60 53.20 660
Oct 30 2024 56.60 -0.40 -0.70% 55.60 58.90 55.50 1,242
Oct 29 2024 57.00 1.40 2.52% 56.00 58.00 55.00 3,355
Oct 28 2024 55.60 1.10 2.02% 58.00 59.30 53.10 2,377
Oct 25 2024 54.50 0.00 0.00% 55.00 55.50 54.40 508
Oct 24 2024 54.50 2.40 4.61% 54.10 54.50 53.20 971
Oct 23 2024 52.10 -2.50 -4.58% 53.40 55.10 52.00 1,468
Oct 22 2024 54.60 -1.80 -3.19% 54.50 55.20 53.00 1,604
Oct 21 2024 56.40 1.60 2.92% 55.00 57.50 54.50 2,279
Oct 18 2024 54.80 1.10 2.05% 54.00 56.00 53.90 3,299
Oct 17 2024 53.70 0.20 0.37% 53.50 54.30 52.60 2,474
Oct 16 2024 53.50 1.70 3.28% 54.40 54.50 53.10 891
Oct 15 2024 51.80 -2.70 -4.95% 53.60 55.00 51.80 3,921
Oct 14 2024 54.50 3.00 5.83% 51.00 54.50 51.00 2,637

Your Recent History

Delayed Upgrade Clock