Bertelsmann SE & Co. KGaA (FRA:BTG)
Germany · Delayed Price · Currency is EUR 120.22
+0.22 (0.18%)
At close: Jan 9, 2026
Bertelsmann SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 127.00 | 127.00 | 125.52 | 125.52 | 125.52 | -1.17% | 8,000 |
| Nov 13, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Nov 12, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Nov 11, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | - |
| Nov 10, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.38% | - |
| Nov 7, 2025 | 126.00 | 128.25 | 125.52 | 125.52 | 125.52 | -0.38% | 50,000 |
| Nov 6, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Nov 5, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.38% | 6,287 |
| Nov 4, 2025 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | -0.38% | - |
| Nov 3, 2025 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 0.38% | 50,000 |
| Oct 31, 2025 | 126.00 | 126.00 | 125.52 | 125.52 | 125.52 | - | 3,554 |
| Oct 30, 2025 | 126.00 | 126.00 | 125.52 | 125.52 | 125.52 | - | - |
| Oct 29, 2025 | 126.00 | 126.00 | 125.52 | 125.52 | 125.52 | 0.02% | - |
| Oct 28, 2025 | 126.50 | 126.50 | 120.18 | 125.50 | 125.50 | -1.18% | 2,965 |
| Oct 27, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 8,000 |