Bertelsmann SE & Co. KGaA (FRA:BTG)
Germany · Delayed Price · Currency is EUR 119.00
0.00 (0.00%)
Last updated: Aug 27, 2026, 9:15 AM CET
Bertelsmann SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Aug 25, 2026 | 116.80 | 119.00 | 116.22 | 119.00 | 119.00 | 2.40% | - |
| Aug 24, 2026 | 116.80 | 116.80 | 116.22 | 116.22 | 116.22 | -0.17% | - |
| Aug 21, 2026 | 116.80 | 116.80 | 116.22 | 116.42 | 116.42 | 0.17% | - |
| Aug 20, 2026 | 116.80 | 116.80 | 116.22 | 116.22 | 116.22 | - | - |
| Aug 19, 2026 | 116.80 | 116.80 | 116.22 | 116.22 | 116.22 | - | - |
| Aug 18, 2026 | 117.35 | 117.35 | 116.22 | 116.22 | 116.22 | -0.47% | - |
| Aug 17, 2026 | 117.35 | 117.35 | 116.76 | 116.76 | 116.76 | - | - |
| Aug 14, 2026 | 117.35 | 117.35 | 116.76 | 116.76 | 116.76 | - | - |
| Aug 13, 2026 | 117.35 | 117.35 | 116.76 | 116.76 | 116.76 | - | - |
| Aug 12, 2026 | 119.00 | 119.00 | 116.76 | 116.76 | 116.76 | -1.88% | 5,000 |
| Aug 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Aug 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Aug 7, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Aug 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Aug 5, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Aug 4, 2026 | 117.85 | 119.00 | 117.26 | 119.00 | 119.00 | 1.48% | 5,000 |
| Aug 3, 2026 | 117.85 | 117.85 | 117.26 | 117.26 | 117.26 | - | - |
| Jul 31, 2026 | 117.85 | 117.85 | 117.26 | 117.26 | 117.26 | - | - |
| Jul 30, 2026 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - | - |
| Jul 29, 2026 | 117.20 | 117.26 | 116.62 | 117.26 | 117.26 | 0.55% | - |
| Jul 28, 2026 | 117.20 | 117.20 | 116.62 | 116.62 | 116.62 | - | - |
| Jul 27, 2026 | 118.10 | 118.10 | 116.61 | 116.61 | 116.61 | -0.76% | - |
| Jul 24, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | - | - |
| Jul 23, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | - | - |
| Jul 22, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | -0.50% | - |
| Jul 21, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 0.50% | - |
| Jul 20, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | - | - |
| Jul 17, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | - | - |
| Jul 16, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | - | - |
| Jul 15, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | - | - |
| Jul 14, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | - | - |
| Jul 13, 2026 | 118.15 | 118.15 | 117.51 | 117.51 | 117.51 | -1.21% | 40,000 |
| Jul 10, 2026 | 118.15 | 118.95 | 118.15 | 118.95 | 118.95 | 0.24% | - |
| Jul 9, 2026 | 118.15 | 118.66 | 118.15 | 118.66 | 118.66 | 0.43% | - |
| Jul 8, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - | - |
| Jul 7, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - | - |
| Jul 6, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - | - |
| Jul 3, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - | - |
| Jul 2, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 0.50% | - |
| Jul 1, 2026 | 118.15 | 118.15 | 117.56 | 117.56 | 117.56 | -0.50% | 5,000 |
| Jun 30, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - | - |
| Jun 29, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - | - |
| Jun 26, 2026 | 118.10 | 118.15 | 117.51 | 118.15 | 118.15 | 0.54% | - |
| Jun 25, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | - | 5,000 |
| Jun 24, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | - | - |
| Jun 23, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | - | - |
| Jun 22, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | - | - |
| Jun 19, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | - | - |
| Jun 18, 2026 | 118.10 | 118.10 | 117.51 | 117.51 | 117.51 | - | - |