Bertelsmann SE & Co. KGaA (FRA:BTG4)
Germany · Delayed Price · Currency is EUR 257.00
-3.50 (-1.34%)
Last updated: Jan 30, 2026, 5:20 PM CET
Bertelsmann SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 260.50 | 260.50 | 255.00 | 257.00 | 257.00 | -1.34% | 48,910 |
| Jan 29, 2026 | 260.50 | 261.10 | 260.50 | 260.50 | 260.50 | 0.73% | 15,120 |
| Jan 28, 2026 | 260.45 | 261.00 | 257.00 | 258.60 | 258.60 | 0.62% | 22,960 |
| Jan 27, 2026 | 261.50 | 261.50 | 257.00 | 257.00 | 257.00 | -1.72% | 232,800 |
| Jan 26, 2026 | 261.00 | 264.00 | 261.00 | 261.50 | 261.50 | 0.19% | 34,130 |
| Jan 23, 2026 | 259.10 | 262.50 | 259.10 | 261.00 | 261.00 | 0.38% | 32,430 |
| Jan 22, 2026 | 259.05 | 263.00 | 259.05 | 260.00 | 260.00 | - | 32,730 |
| Jan 21, 2026 | 259.05 | 260.00 | 259.05 | 260.00 | 260.00 | 0.37% | - |
| Jan 20, 2026 | 259.10 | 261.00 | 259.05 | 259.05 | 259.05 | -0.02% | 14,230 |
| Jan 19, 2026 | 260.00 | 260.00 | 259.05 | 259.10 | 259.10 | -0.35% | 8,830 |
| Jan 16, 2026 | 259.50 | 260.00 | 259.50 | 260.00 | 260.00 | 0.19% | 17,300 |
| Jan 15, 2026 | 260.00 | 260.50 | 259.50 | 259.50 | 259.50 | - | 17,700 |
| Jan 14, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - | 3,500 |
| Jan 13, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - | - |
| Jan 12, 2026 | 260.70 | 260.70 | 259.50 | 259.50 | 259.50 | - | 39,820 |
| 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 |