Bertelsmann SE & Co. KGaA (FRA:BTG4)
Germany · Delayed Price · Currency is EUR 259.50
-0.50 (-0.19%)
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 | 260.00 | 260.75 | 259.50 | 259.50 | 259.50 | -0.19% | 25,540 |
| Jan 8, 2026 | 260.00 | 261.80 | 260.00 | 260.00 | 260.00 | 0.19% | 62,600 |
| Jan 7, 2026 | 259.50 | 261.80 | 259.50 | 259.50 | 259.50 | - | 5,390 |
| Jan 6, 2026 | 259.00 | 262.00 | 258.75 | 259.50 | 259.50 | 0.19% | 93,360 |
| Jan 5, 2026 | 259.00 | 263.00 | 259.00 | 259.00 | 259.00 | 0.54% | 3,000 |
| Jan 2, 2026 | 257.50 | 260.00 | 245.58 | 257.60 | 257.60 | -0.16% | 12,150 |
| Dec 30, 2025 | 257.25 | 258.00 | 257.25 | 258.00 | 258.00 | 0.19% | 5,000 |
| Dec 29, 2025 | 257.50 | 259.00 | 257.25 | 257.50 | 257.50 | - | 57,360 |
| Dec 23, 2025 | 257.50 | 260.49 | 257.50 | 257.50 | 257.50 | - | 6,760 |
| Dec 22, 2025 | 257.50 | 260.75 | 257.25 | 257.50 | 257.50 | 0.10% | 14,900 |
| Dec 19, 2025 | 257.00 | 257.25 | 256.00 | 257.25 | 257.25 | 1.04% | 6,000 |
| Dec 18, 2025 | 259.35 | 259.35 | 254.60 | 254.60 | 254.60 | -1.70% | 34,310 |
| Dec 17, 2025 | 259.45 | 260.00 | 259.00 | 259.00 | 259.00 | -0.19% | 1,920 |
| Dec 16, 2025 | 259.90 | 260.00 | 259.20 | 259.50 | 259.50 | 0.10% | 22,190 |
| Dec 15, 2025 | 259.50 | 259.50 | 259.20 | 259.25 | 259.25 | - | 17,800 |
| Dec 12, 2025 | 259.25 | 259.25 | 259.25 | 259.25 | 259.25 | - | - |
| Dec 11, 2025 | 258.75 | 259.25 | 258.75 | 259.25 | 259.25 | 0.19% | - |
| Dec 10, 2025 | 260.20 | 260.50 | 258.75 | 258.75 | 258.75 | -0.56% | 44,940 |
| Dec 9, 2025 | 260.10 | 260.75 | 260.10 | 260.20 | 260.20 | 0.08% | 35,750 |
| Dec 8, 2025 | 254.62 | 262.50 | 254.62 | 260.00 | 260.00 | - | 12,000 |
| Dec 5, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.48% | - |
| Dec 4, 2025 | 260.00 | 260.05 | 258.75 | 258.75 | 258.75 | -0.48% | 17,250 |
| Dec 3, 2025 | 260.00 | 262.50 | 260.00 | 260.00 | 260.00 | - | 5,180 |
| Dec 2, 2025 | 262.50 | 262.50 | 258.50 | 260.00 | 260.00 | 0.58% | 28,560 |
| Dec 1, 2025 | 260.00 | 263.50 | 257.00 | 258.50 | 258.50 | -0.58% | 117,400 |
| Nov 28, 2025 | 257.50 | 261.90 | 257.50 | 260.00 | 260.00 | 0.97% | 35,000 |
| Nov 27, 2025 | 256.50 | 259.00 | 256.50 | 257.50 | 257.50 | 0.39% | 6,000 |
| Nov 26, 2025 | 255.20 | 258.50 | 255.20 | 256.50 | 256.50 | 0.55% | 10,710 |
| Nov 25, 2025 | 255.00 | 259.50 | 255.00 | 255.10 | 255.10 | 0.24% | 2,000 |
| Nov 24, 2025 | 260.00 | 260.00 | 254.50 | 254.50 | 254.50 | -2.11% | 85,490 |
| Nov 21, 2025 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.19% | 10,800 |
| Nov 20, 2025 | 260.00 | 262.50 | 260.00 | 260.50 | 260.50 | 0.19% | 34,620 |
| Nov 19, 2025 | 260.00 | 260.40 | 260.00 | 260.00 | 260.00 | - | 6,880 |
| Nov 18, 2025 | 255.00 | 262.50 | 255.00 | 260.00 | 260.00 | 0.39% | 26,710 |
| Nov 17, 2025 | 263.90 | 263.90 | 259.00 | 259.00 | 259.00 | -1.03% | 1,000 |
| Nov 14, 2025 | 261.00 | 262.00 | 261.00 | 261.70 | 261.70 | 0.27% | 29,110 |
| Nov 13, 2025 | 262.00 | 264.00 | 261.00 | 261.00 | 261.00 | -0.38% | 9,340 |
| Nov 12, 2025 | 262.00 | 263.00 | 262.00 | 262.00 | 262.00 | - | 13,500 |
| Nov 11, 2025 | 262.00 | 264.75 | 262.00 | 262.00 | 262.00 | - | 2,600 |
| Nov 10, 2025 | 262.00 | 262.01 | 262.00 | 262.01 | 262.01 | -0.19% | 2,000 |
| Nov 7, 2025 | 263.10 | 264.75 | 262.50 | 262.50 | 262.50 | -0.23% | 83,770 |
| Nov 6, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - | - |
| Nov 5, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - | - |
| Nov 4, 2025 | 263.10 | 265.00 | 263.10 | 263.10 | 263.10 | 0.38% | 100 |
| Nov 3, 2025 | 262.00 | 264.90 | 262.00 | 262.10 | 262.10 | 0.04% | 5,400 |
| Oct 31, 2025 | 265.00 | 265.00 | 262.00 | 262.01 | 262.01 | -0.01% | 6,920 |
| Oct 30, 2025 | 262.00 | 265.00 | 262.00 | 262.03 | 262.03 | 0.01% | 26,540 |
| Oct 29, 2025 | 263.50 | 263.50 | 262.01 | 262.01 | 262.01 | -0.57% | 8,450 |
| Oct 28, 2025 | 263.50 | 265.25 | 263.50 | 263.50 | 263.50 | - | 26,540 |
| Oct 27, 2025 | 263.50 | 264.00 | 263.50 | 263.50 | 263.50 | - | 14,200 |