Bertelsmann SE & Co. KGaA (FRA:BTG)
Germany · Delayed Price · Currency is EUR 120.40
0.00 (0.00%)
At close: Mar 27, 2026
Bertelsmann SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 121.00 | 121.00 | 120.40 | 120.40 | 120.40 | - | - |
| Mar 26, 2026 | 121.00 | 121.00 | 120.40 | 120.40 | 120.40 | - | - |
| Mar 25, 2026 | 121.00 | 121.00 | 120.40 | 120.40 | 120.40 | -3.20% | - |
| Mar 24, 2026 | 121.10 | 124.38 | 116.00 | 124.38 | 124.38 | 0.71% | 358 |
| Mar 23, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 2.87% | - |
| Mar 20, 2026 | 123.50 | 123.50 | 120.05 | 120.05 | 120.05 | 0.03% | - |
| Mar 19, 2026 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | - | - |
| Mar 18, 2026 | 123.50 | 123.50 | 120.00 | 120.01 | 120.01 | - | - |
| Mar 17, 2026 | 120.00 | 120.01 | 120.00 | 120.01 | 120.01 | - | - |
| Mar 16, 2026 | 119.00 | 120.01 | 116.00 | 120.01 | 120.01 | 4.30% | - |
| Mar 13, 2026 | 117.00 | 117.00 | 115.00 | 115.06 | 115.06 | -4.91% | - |
| Mar 12, 2026 | 115.00 | 125.00 | 115.00 | 121.00 | 121.00 | 5.21% | 55,163 |
| Mar 11, 2026 | 120.00 | 120.00 | 115.00 | 115.01 | 115.01 | -1.71% | - |
| Mar 10, 2026 | 120.00 | 120.00 | 115.00 | 117.01 | 117.01 | -2.50% | - |
| Mar 9, 2026 | 122.00 | 122.00 | 120.00 | 120.01 | 120.01 | -4.03% | 4,000 |
| Mar 6, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - | - |
| Mar 5, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - | - |
| Mar 4, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - | - |
| Mar 3, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - | - |
| Mar 2, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | -7.37% | - |
| Feb 27, 2026 | 125.04 | 135.00 | 125.04 | 135.00 | 135.00 | - | 1,518 |
| Feb 26, 2026 | 124.12 | 135.00 | 124.12 | 135.00 | 135.00 | 8.77% | 1,000 |
| Feb 25, 2026 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - | - |
| Feb 24, 2026 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - | - |
| Feb 23, 2026 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - | - |
| Feb 20, 2026 | 120.00 | 124.12 | 120.00 | 124.12 | 124.12 | 0.10% | - |
| Feb 19, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.64% | 7,000 |
| Feb 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Feb 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Feb 16, 2026 | 121.90 | 121.90 | 120.00 | 120.00 | 120.00 | -1.56% | - |
| Feb 13, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - | - |
| Feb 12, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 4.19% | - |
| Feb 11, 2026 | 121.90 | 121.90 | 117.00 | 117.00 | 117.00 | -4.02% | - |
| Feb 10, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - | - |
| Feb 9, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 3.22% | - |
| Feb 6, 2026 | 121.90 | 121.90 | 118.10 | 118.10 | 118.10 | - | - |
| Feb 5, 2026 | 121.90 | 121.90 | 118.00 | 118.10 | 118.10 | 0.09% | - |
| Feb 4, 2026 | 121.90 | 121.90 | 118.00 | 118.00 | 118.00 | - | - |
| Feb 3, 2026 | 121.55 | 121.55 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Feb 2, 2026 | 121.55 | 121.55 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| 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% | - |