Bertelsmann SE & Co. KGaA (FRA:BTG)
Germany · Delayed Price · Currency is EUR 122.12
0.00 (0.00%)
At close: Apr 24, 2026
Bertelsmann SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | - | - |
| Apr 22, 2026 | 120.40 | 122.12 | 120.40 | 122.12 | 122.12 | -4.32% | - |
| Apr 21, 2026 | 121.10 | 127.64 | 118.12 | 127.64 | 127.64 | 6.01% | - |
| Apr 20, 2026 | 121.00 | 121.00 | 120.40 | 120.40 | 120.40 | - | - |
| Apr 17, 2026 | 121.00 | 121.00 | 120.40 | 120.40 | 120.40 | - | - |
| Apr 16, 2026 | 121.00 | 121.00 | 120.40 | 120.40 | 120.40 | - | - |
| Apr 15, 2026 | 121.00 | 121.00 | 120.40 | 120.40 | 120.40 | - | - |
| Apr 14, 2026 | 121.00 | 121.00 | 120.40 | 120.40 | 120.40 | - | - |
| Apr 13, 2026 | 121.00 | 121.00 | 117.39 | 120.40 | 120.40 | - | - |
| Apr 10, 2026 | 121.00 | 121.00 | 117.39 | 120.40 | 120.40 | - | - |
| Apr 9, 2026 | 121.00 | 121.00 | 120.40 | 120.40 | 120.40 | - | - |
| Apr 8, 2026 | 121.00 | 121.00 | 117.39 | 120.40 | 120.40 | - | - |
| Apr 7, 2026 | 121.00 | 121.00 | 117.39 | 120.40 | 120.40 | - | - |
| Apr 2, 2026 | 121.00 | 121.00 | 120.40 | 120.40 | 120.40 | - | - |
| Apr 1, 2026 | 121.00 | 121.00 | 117.39 | 120.40 | 120.40 | - | - |
| Mar 31, 2026 | 121.00 | 121.00 | 120.40 | 120.40 | 120.40 | - | - |
| Mar 30, 2026 | 121.00 | 121.00 | 120.40 | 120.40 | 120.40 | - | - |
| 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% | - |