Bertelsmann SE & Co. KGaA (FRA:BTG)
Germany · Delayed Price · Currency is EUR 121.00
0.00 (0.00%)
Last updated: Jan 30, 2026, 5:20 PM CET
Bertelsmann SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 121.55 | 121.55 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 29, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 28, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 27, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 26, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 23, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 22, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 21, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 20, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 19, 2026 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | - |
| Jan 16, 2026 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | - | 4,000 |
| Jan 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jan 14, 2026 | 120.25 | 120.25 | 120.00 | 120.00 | 120.00 | -0.18% | 25,000 |
| Jan 13, 2026 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - | - |
| Jan 12, 2026 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - | - |
| Jan 9, 2026 | 120.20 | 120.22 | 120.00 | 120.22 | 120.22 | 0.18% | 2,500 |
| Jan 8, 2026 | 120.10 | 120.10 | 120.00 | 120.00 | 120.00 | - | 3,732 |
| Jan 7, 2026 | 120.10 | 120.10 | 120.00 | 120.00 | 120.00 | - | 2,173 |
| Jan 6, 2026 | 120.10 | 120.10 | 115.00 | 120.00 | 120.00 | 4.35% | - |
| Jan 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Jan 2, 2026 | 119.70 | 119.70 | 115.00 | 116.00 | 116.00 | -6.45% | - |
| Dec 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 29, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 23, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 22, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 19, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 18, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 17, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 16, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.88% | 141 |
| Dec 15, 2025 | 124.00 | 125.10 | 124.00 | 125.10 | 125.10 | 0.89% | 5,000 |
| Dec 12, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 11, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | - | - |
| Dec 10, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.16% | - |
| Dec 9, 2025 | 123.70 | 123.80 | 123.70 | 123.80 | 123.80 | 0.07% | - |
| Dec 8, 2025 | 123.70 | 123.71 | 123.70 | 123.71 | 123.71 | 0.01% | - |
| Dec 5, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - | - |
| Dec 4, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - | - |
| Dec 3, 2025 | 123.60 | 123.70 | 123.60 | 123.70 | 123.70 | 0.08% | - |
| Dec 2, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - | - |
| Dec 1, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.32% | - |
| Nov 28, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.32% | - |
| Nov 27, 2025 | 124.00 | 124.00 | 123.60 | 123.60 | 123.60 | -0.32% | 45 |
| Nov 26, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Nov 25, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Nov 24, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Nov 21, 2025 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | - | - |
| Nov 20, 2025 | 126.00 | 126.00 | 123.60 | 124.00 | 124.00 | 0.32% | - |
| Nov 19, 2025 | 125.52 | 125.52 | 123.60 | 123.60 | 123.60 | -1.53% | 6,520 |
| Nov 18, 2025 | 126.00 | 127.00 | 125.52 | 125.52 | 125.52 | - | 50,000 |
| Nov 17, 2025 | 126.00 | 126.00 | 125.52 | 125.52 | 125.52 | - | - |