Bertelsmann SE & Co. KGaA (FRA:BTG)
Germany · Delayed Price · Currency is EUR 110.20
+0.50 (0.46%)
At close: Oct 26, 2026
Bertelsmann SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 0.46% | - |
| Oct 23, 2026 | 110.20 | 110.20 | 109.70 | 109.70 | 109.70 | -0.04% | - |
| Oct 22, 2026 | 110.20 | 110.20 | 109.71 | 109.75 | 109.75 | 0.05% | - |
| Oct 21, 2026 | 110.20 | 110.20 | 109.70 | 109.70 | 109.70 | - | - |
| Oct 20, 2026 | 110.20 | 110.20 | 109.70 | 109.70 | 109.70 | -0.43% | - |
| Oct 19, 2026 | 110.15 | 110.17 | 110.15 | 110.17 | 110.17 | 0.06% | - |
| Oct 16, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.46% | - |
| Oct 15, 2026 | 110.10 | 110.10 | 109.60 | 109.60 | 109.60 | -0.46% | - |
| Oct 14, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.45% | - |
| Oct 13, 2026 | 114.50 | 114.50 | 109.61 | 109.61 | 109.61 | -3.85% | - |
| Oct 12, 2026 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 9, 2026 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 8, 2026 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | - | 10,000 |
| Oct 7, 2026 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 6, 2026 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 5, 2026 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 2, 2026 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 1, 2026 | 113.60 | 114.00 | 113.10 | 114.00 | 114.00 | 0.80% | - |
| Sep 30, 2026 | 113.50 | 113.50 | 113.10 | 113.10 | 113.10 | 0.09% | - |
| Sep 29, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.44% | - |
| Sep 28, 2026 | 115.10 | 115.10 | 112.00 | 113.50 | 113.50 | -1.30% | 53,000 |
| Sep 25, 2026 | 115.10 | 115.10 | 115.00 | 115.00 | 115.00 | -0.43% | - |
| Sep 24, 2026 | 115.10 | 115.50 | 115.00 | 115.50 | 115.50 | 0.43% | - |
| Sep 23, 2026 | 115.10 | 115.10 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 22, 2026 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 1.32% | - |
| Sep 21, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.44% | - |
| Sep 18, 2026 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | -0.44% | - |
| Sep 17, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.44% | - |
| Sep 16, 2026 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | - | - |
| Sep 15, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.31% | - |
| Sep 14, 2026 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | - | - |
| Sep 11, 2026 | 114.50 | 114.50 | 114.00 | 114.50 | 114.50 | 0.44% | - |
| Sep 10, 2026 | 112.00 | 114.00 | 111.50 | 114.00 | 114.00 | 2.24% | 727 |
| Sep 9, 2026 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | - | - |
| Sep 8, 2026 | 114.00 | 114.00 | 111.50 | 111.50 | 111.50 | -1.76% | - |
| Sep 7, 2026 | 116.10 | 116.10 | 113.50 | 113.50 | 113.50 | -1.82% | - |
| Sep 4, 2026 | 116.10 | 116.10 | 115.60 | 115.60 | 115.60 | - | - |
| Sep 3, 2026 | 116.60 | 116.60 | 115.60 | 115.60 | 115.60 | -0.43% | - |
| Sep 2, 2026 | 117.05 | 117.05 | 116.10 | 116.10 | 116.10 | -0.39% | - |
| Sep 1, 2026 | 117.05 | 117.05 | 116.55 | 116.55 | 116.55 | - | - |
| Aug 31, 2026 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | -2.06% | - |
| Aug 28, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Aug 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| 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% | - |