Skip to main content
logo
Bertelsmann SE & Co. KGaA (FRA:BTG)
Germany flag Germany · Delayed Price · Currency is EUR
117.51
0.00 (0.00%)
Last updated: Jun 19, 2026, 5:20 PM CET

Bertelsmann SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026118.10118.10117.51117.51117.51--
Jun 18, 2026118.10118.10117.51117.51117.51--
Jun 17, 2026118.10118.10117.51117.51117.51-1.93%-
Jun 16, 2026118.10119.82117.51119.82119.821.96%-
Jun 15, 2026118.10118.10117.51117.51117.51--
Jun 12, 2026118.10118.10117.51117.51117.51--
Jun 11, 2026118.05118.05117.51117.51117.51--
Jun 10, 2026118.00118.00117.51117.51117.51--
Jun 9, 2026118.00118.00117.51117.51117.51--
Jun 8, 2026118.10118.10117.51117.51117.51--
Jun 5, 2026118.10118.10117.51117.51117.51--
Jun 4, 2026118.10118.10117.51117.51117.51--
Jun 3, 2026118.20118.20116.43117.51117.51-1.58%9,620
Jun 2, 2026118.20119.40118.20119.40119.401.02%-
Jun 1, 2026118.20118.20118.20118.20118.20--
May 29, 2026118.20118.20118.20118.20118.20--
May 28, 2026120.50120.50118.20118.20118.20-1.42%-
May 27, 2026120.50120.50119.90119.90119.90-10,225
May 26, 2026120.50120.50119.90119.90119.90--
May 25, 2026120.50120.50119.90119.90119.90--
May 22, 2026120.00120.00119.40119.90119.900.42%-
May 21, 2026120.00120.00119.40119.40119.40--
May 20, 2026120.00120.00119.40119.40119.40--
May 19, 2026118.50119.40118.20119.40119.401.02%-
May 18, 2026118.50118.50118.20118.20118.20--
May 15, 2026118.12118.20118.12118.20118.200.07%-
May 14, 2026118.12118.12118.12118.12118.12--
May 13, 2026118.01118.12117.91118.12118.12-1.07%50,000
May 12, 2026118.00119.40117.41119.40119.401.69%-
May 11, 2026117.41117.41117.41117.41117.41-7.28%-
May 8, 2026115.52126.63115.52126.63126.6310.17%120
May 7, 2026114.92114.94114.92114.94114.94-5.41%-
May 6, 2026121.52121.52121.52121.52121.524.66%51
May 5, 2026122.12122.12122.12122.12116.11-6.06%-
May 4, 2026122.12130.00122.12130.00123.606.45%6,000
Apr 30, 2026122.12122.12122.12122.12116.11-111
Apr 29, 2026122.12122.12122.12122.12116.11-5,250
Apr 28, 2026122.12123.00122.12122.12116.11-104
Apr 27, 2026122.12122.12122.12122.12116.11--
Apr 24, 2026122.12124.00122.12122.12116.11-256
Apr 23, 2026122.12122.12122.12122.12116.11--
Apr 22, 2026120.40122.12120.40122.12116.11-4.32%-
Apr 21, 2026121.10127.64118.12127.64121.356.01%-
Apr 20, 2026121.00121.00120.40120.40114.47--
Apr 17, 2026121.00121.00120.40120.40114.47--
Apr 16, 2026121.00121.00120.40120.40114.47--
Apr 15, 2026121.00121.00120.40120.40114.47--
Apr 14, 2026121.00121.00120.40120.40114.47--
Apr 13, 2026121.00121.00117.39120.40114.47--
Apr 10, 2026121.00121.00117.39120.40114.47--