BITCOIN-XBTE.ST - Bitcoin Tracker Eur XBT Provider
Stockholm - Stockholm Real Time Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 1,114.91 | 1,122.14 | 1,114.47 | 1,114.47 | 1,114.47 | 89 |
| Jun 02, 2023 | 1,119.99 | 1,127.48 | 1,118.04 | 1,119.30 | 1,119.30 | 311 |
| Jun 01, 2023 | 1,122.88 | 1,123.00 | 1,117.00 | 1,120.59 | 1,120.59 | 554 |
| May 31, 2023 | 1,139.66 | 1,141.88 | 1,125.70 | 1,130.61 | 1,130.61 | 316 |
| May 30, 2023 | 1,162.92 | 1,171.18 | 1,154.00 | 1,158.39 | 1,158.39 | 265 |
| May 29, 2023 | 1,140.00 | 1,169.13 | 1,139.00 | 1,165.62 | 1,165.62 | 299 |
| May 26, 2023 | 1,096.81 | 1,119.47 | 1,095.00 | 1,118.28 | 1,118.28 | 1,271 |
| May 25, 2023 | 1,085.83 | 1,101.46 | 1,084.00 | 1,093.00 | 1,093.00 | 107 |
| May 24, 2023 | 1,108.17 | 1,110.76 | 1,076.53 | 1,077.89 | 1,077.89 | 573 |
| May 23, 2023 | 1,127.62 | 1,138.70 | 1,127.62 | 1,137.10 | 1,137.10 | 55 |
| May 22, 2023 | 1,105.93 | 1,114.71 | 1,103.89 | 1,114.09 | 1,114.09 | 449 |
| May 19, 2023 | 1,114.57 | 1,120.00 | 1,108.64 | 1,120.00 | 1,120.00 | 607 |
| May 17, 2023 | 1,115.00 | 1,117.13 | 1,104.04 | 1,110.00 | 1,110.00 | 156 |
| May 16, 2023 | 1,110.00 | 1,119.43 | 1,108.71 | 1,113.84 | 1,113.84 | 264 |
| May 15, 2023 | 1,131.53 | 1,135.01 | 1,123.40 | 1,135.01 | 1,135.01 | 214 |
| May 12, 2023 | 1,077.67 | 1,089.18 | 1,072.80 | 1,087.00 | 1,087.00 | 354 |
| May 11, 2023 | 1,126.57 | 1,133.90 | 1,109.24 | 1,117.03 | 1,117.03 | 193 |
| May 10, 2023 | 1,129.95 | 1,154.40 | 1,129.95 | 1,150.13 | 1,150.13 | 487 |
| May 09, 2023 | 1,131.62 | 1,143.58 | 1,125.00 | 1,129.97 | 1,129.97 | 148 |
| May 08, 2023 | 1,151.97 | 1,152.58 | 1,131.13 | 1,147.29 | 1,147.29 | 499 |
| May 05, 2023 | 1,202.05 | 1,214.41 | 1,192.15 | 1,210.17 | 1,210.17 | 409 |
| May 04, 2023 | 1,183.77 | 1,200.63 | 1,179.55 | 1,192.15 | 1,192.15 | 2,878 |
| May 03, 2023 | 1,167.70 | 1,171.04 | 1,144.00 | 1,151.78 | 1,151.78 | 358 |
| May 02, 2023 | 1,148.11 | 1,172.36 | 1,140.94 | 1,169.00 | 1,169.00 | 534 |
| Apr 28, 2023 | 1,205.45 | 1,209.90 | 1,184.32 | 1,184.80 | 1,184.80 | 269 |
| Apr 27, 2023 | 1,172.91 | 1,199.10 | 1,171.12 | 1,199.10 | 1,199.10 | 393 |
| Apr 26, 2023 | 1,159.61 | 1,226.30 | 1,152.37 | 1,219.79 | 1,219.79 | 765 |
| Apr 25, 2023 | 1,103.69 | 1,115.70 | 1,103.00 | 1,115.70 | 1,115.70 | 1,085 |
| Apr 24, 2023 | 1,128.41 | 1,130.06 | 1,105.55 | 1,105.55 | 1,105.55 | 363 |
| Apr 21, 2023 | 1,147.22 | 1,158.55 | 1,146.97 | 1,149.00 | 1,149.00 | 577 |
| Apr 20, 2023 | 1,195.00 | 1,196.30 | 1,175.20 | 1,181.53 | 1,181.53 | 337 |
| Apr 19, 2023 | 1,238.57 | 1,243.43 | 1,197.76 | 1,210.80 | 1,210.80 | 717 |
| Apr 18, 2023 | 1,226.24 | 1,261.25 | 1,222.07 | 1,248.99 | 1,248.99 | 510 |
| Apr 17, 2023 | 1,240.66 | 1,240.66 | 1,204.10 | 1,222.04 | 1,222.04 | 1,899 |
| Apr 14, 2023 | 1,267.48 | 1,273.75 | 1,258.80 | 1,261.00 | 1,261.00 | 1,558 |
| Apr 13, 2023 | 1,236.37 | 1,254.00 | 1,233.45 | 1,244.10 | 1,244.10 | 592 |
| Apr 12, 2023 | 1,243.47 | 1,254.75 | 1,223.62 | 1,230.40 | 1,230.40 | 556 |
| Apr 11, 2023 | 1,246.71 | 1,258.66 | 1,243.21 | 1,251.00 | 1,251.00 | 755 |
| Apr 06, 2023 | 1,160.00 | 1,160.00 | 1,143.56 | 1,143.56 | 1,143.56 | 112 |
| Apr 05, 2023 | 1,171.57 | 1,181.57 | 1,148.85 | 1,149.52 | 1,149.52 | 442 |
| Apr 04, 2023 | 1,155.85 | 1,174.43 | 1,145.22 | 1,153.69 | 1,153.69 | 197 |
| Apr 03, 2023 | 1,165.79 | 1,181.96 | 1,153.53 | 1,155.37 | 1,155.37 | 234 |
| Mar 31, 2023 | 1,156.08 | 1,189.39 | 1,144.89 | 1,176.46 | 1,176.46 | 313 |
| Mar 30, 2023 | 1,194.00 | 1,195.00 | 1,172.86 | 1,172.86 | 1,172.86 | 164 |
| Mar 29, 2023 | 1,167.31 | 1,193.97 | 1,167.31 | 1,176.60 | 1,176.60 | 677 |
| Mar 28, 2023 | 1,118.26 | 1,125.00 | 1,109.65 | 1,113.11 | 1,113.11 | 480 |
| Mar 27, 2023 | 1,155.58 | 1,173.11 | 1,107.54 | 1,114.75 | 1,114.75 | 606 |
| Mar 24, 2023 | 1,179.31 | 1,182.34 | 1,150.00 | 1,174.77 | 1,174.77 | 961 |
| Mar 23, 2023 | 1,145.55 | 1,191.54 | 1,129.15 | 1,179.31 | 1,179.31 | 602 |
| Mar 22, 2023 | 1,170.62 | 1,204.69 | 1,170.62 | 1,198.05 | 1,198.05 | 672 |
| Mar 21, 2023 | 1,150.54 | 1,183.97 | 1,150.54 | 1,173.09 | 1,173.09 | 846 |
| Mar 20, 2023 | 1,203.00 | 1,210.04 | 1,158.00 | 1,158.00 | 1,158.00 | 2,091 |
| Mar 17, 2023 | 1,093.44 | 1,144.63 | 1,089.46 | 1,119.44 | 1,119.44 | 1,762 |
| Mar 16, 2023 | 1,033.08 | 1,050.69 | 1,022.07 | 1,046.69 | 1,046.69 | 392 |
| Mar 15, 2023 | 1,037.39 | 1,063.76 | 1,019.33 | 1,025.00 | 1,025.00 | 1,112 |
| Mar 14, 2023 | 1,004.67 | 1,105.19 | 1,000.57 | 1,084.54 | 1,084.54 | 1,219 |
| Mar 13, 2023 | 918.25 | 1,003.79 | 889.40 | 996.10 | 996.10 | 1,786 |
| Mar 10, 2023 | 819.51 | 826.00 | 797.88 | 807.25 | 807.25 | 1,097 |
| Mar 09, 2023 | 903.83 | 908.00 | 893.51 | 899.66 | 899.66 | 660 |
| Mar 08, 2023 | 914.53 | 924.60 | 914.00 | 920.52 | 920.52 | 889 |
| Mar 07, 2023 | 927.06 | 933.93 | 912.38 | 930.00 | 930.00 | 386 |
| Mar 06, 2023 | 928.89 | 930.00 | 924.42 | 930.00 | 930.00 | 165 |
| Mar 03, 2023 | 932.03 | 933.62 | 922.49 | 930.00 | 930.00 | 942 |
| Mar 02, 2023 | 978.51 | 979.48 | 970.51 | 978.83 | 978.83 | 280 |
| Mar 01, 2023 | 987.30 | 1,000.00 | 985.46 | 990.39 | 990.39 | 108 |
| Feb 28, 2023 | 970.78 | 986.93 | 969.00 | 978.76 | 978.76 | 166 |
| Feb 27, 2023 | 982.20 | 1,001.40 | 971.51 | 971.51 | 971.51 | 630 |
| Feb 24, 2023 | 1,005.46 | 1,009.40 | 967.03 | 968.13 | 968.13 | 210 |
| Feb 23, 2023 | 1,022.17 | 1,029.98 | 991.75 | 1,012.14 | 1,012.14 | 283 |
| Feb 22, 2023 | 1,008.82 | 1,015.00 | 987.97 | 991.75 | 991.75 | 721 |
| Feb 21, 2023 | 1,045.50 | 1,055.25 | 1,020.00 | 1,022.37 | 1,022.37 | 418 |
| Feb 20, 2023 | 1,025.59 | 1,050.00 | 1,019.00 | 1,036.46 | 1,036.46 | 781 |
| Feb 17, 2023 | 982.84 | 1,015.90 | 982.84 | 1,015.90 | 1,015.90 | 1,211 |
| Feb 16, 2023 | 1,022.21 | 1,058.16 | 1,014.26 | 1,035.96 | 1,035.96 | 1,732 |
| Feb 15, 2023 | 907.99 | 951.01 | 905.45 | 947.73 | 947.73 | 240 |
| Feb 14, 2023 | 898.36 | 914.55 | 882.00 | 907.57 | 907.57 | 245 |
| Feb 13, 2023 | 896.92 | 901.67 | 882.77 | 887.85 | 887.85 | 554 |
| Feb 10, 2023 | 899.00 | 899.31 | 886.58 | 891.68 | 891.68 | 822 |
| Feb 09, 2023 | 934.92 | 935.64 | 924.72 | 925.44 | 925.44 | 231 |
| Feb 08, 2023 | 957.84 | 957.84 | 935.84 | 935.84 | 935.84 | 691 |
| Feb 07, 2023 | 946.82 | 954.64 | 943.05 | 947.00 | 947.00 | 103 |
| Feb 06, 2023 | 940.11 | 950.00 | 934.26 | 950.00 | 950.00 | 427 |
| Feb 03, 2023 | 957.00 | 968.45 | 946.86 | 965.00 | 965.00 | 747 |
| Feb 02, 2023 | 956.12 | 969.64 | 955.56 | 967.60 | 967.60 | 968 |
| Feb 01, 2023 | 935.73 | 939.97 | 930.76 | 935.77 | 935.77 | 312 |
| Jan 31, 2023 | 938.24 | 945.32 | 931.12 | 942.97 | 942.97 | 695 |
| Jan 30, 2023 | 963.06 | 963.30 | 930.41 | 938.98 | 938.98 | 779 |
| Jan 27, 2023 | 937.76 | 945.00 | 930.44 | 945.00 | 945.00 | 448 |
| Jan 26, 2023 | 930.92 | 944.00 | 928.68 | 937.27 | 937.27 | 427 |
| Jan 25, 2023 | 919.36 | 925.35 | 905.17 | 919.85 | 919.85 | 622 |
| Jan 24, 2023 | 941.53 | 943.00 | 924.34 | 936.00 | 936.00 | 1,157 |
| Jan 23, 2023 | 919.90 | 940.81 | 919.90 | 935.00 | 935.00 | 1,636 |
| Jan 20, 2023 | 852.84 | 862.01 | 847.75 | 860.03 | 860.03 | 310 |
| Jan 19, 2023 | 847.31 | 855.56 | 837.31 | 854.28 | 854.28 | 557 |
| Jan 18, 2023 | 863.53 | 877.97 | 834.04 | 834.04 | 834.04 | 2,335 |
| Jan 17, 2023 | 860.00 | 870.00 | 855.86 | 857.10 | 857.10 | 679 |
| Jan 16, 2023 | 858.80 | 858.80 | 835.97 | 849.61 | 849.61 | 1,394 |
| Jan 13, 2023 | 749.62 | 771.16 | 749.62 | 766.51 | 766.51 | 1,204 |
| Jan 12, 2023 | 721.06 | 732.00 | 714.75 | 719.77 | 719.77 | 643 |
| Jan 11, 2023 | 694.99 | 697.16 | 689.50 | 689.50 | 689.50 | 289 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.