Bertelsmann SE & Co. KGaA (FRA:BTG4)
Germany · Delayed Price · Currency is EUR 264.58
+0.03 (0.01%)
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 | 267.00 | 268.00 | 264.55 | 264.55 | 264.55 | -0.92% | 9,000 |
| Apr 22, 2026 | 265.00 | 267.00 | 264.50 | 267.00 | 267.00 | 0.75% | 6,400 |
| Apr 21, 2026 | 265.00 | 268.90 | 264.00 | 265.00 | 265.00 | 0.38% | 22,310 |
| Apr 20, 2026 | 264.50 | 267.00 | 263.01 | 264.00 | 264.00 | 0.19% | 11,900 |
| Apr 17, 2026 | 264.50 | 266.50 | 263.01 | 263.50 | 263.50 | 0.17% | 1,880 |
| Apr 16, 2026 | 262.75 | 264.50 | 262.75 | 263.05 | 263.05 | 0.98% | 3,780 |
| Apr 15, 2026 | 263.00 | 264.25 | 260.50 | 260.50 | 260.50 | -0.95% | 7,650 |
| Apr 14, 2026 | 262.00 | 263.00 | 260.01 | 263.00 | 263.00 | 0.57% | - |
| Apr 13, 2026 | 261.05 | 263.75 | 261.05 | 261.50 | 261.50 | - | 7,460 |
| Apr 10, 2026 | 261.05 | 263.75 | 261.05 | 261.50 | 261.50 | 0.57% | 11,900 |
| Apr 9, 2026 | 261.50 | 263.00 | 260.01 | 260.01 | 260.01 | -0.59% | 2,600 |
| Apr 8, 2026 | 260.40 | 263.40 | 260.40 | 261.55 | 261.55 | 0.44% | 2,320 |
| Apr 7, 2026 | 260.05 | 261.60 | 260.05 | 260.40 | 260.40 | -0.61% | 3,300 |
| Apr 2, 2026 | 260.25 | 262.50 | 260.25 | 262.00 | 262.00 | 0.58% | 100 |
| Apr 1, 2026 | 260.00 | 262.00 | 260.00 | 260.50 | 260.50 | 0.39% | 72,580 |
| Mar 31, 2026 | 260.00 | 260.50 | 259.50 | 259.50 | 259.50 | -0.19% | 62,580 |
| Mar 30, 2026 | 262.90 | 263.00 | 259.05 | 260.00 | 260.00 | -1.10% | 221,080 |
| Mar 27, 2026 | 262.00 | 263.40 | 262.00 | 262.90 | 262.90 | 0.34% | 72,900 |
| Mar 26, 2026 | 262.00 | 263.90 | 261.75 | 262.00 | 262.00 | - | 52,980 |
| Mar 25, 2026 | 261.51 | 264.50 | 261.51 | 262.00 | 262.00 | 0.27% | 5,400 |
| Mar 24, 2026 | 262.50 | 262.50 | 261.25 | 261.30 | 261.30 | 0.06% | 3,000 |
| Mar 23, 2026 | 262.60 | 264.70 | 261.15 | 261.15 | 261.15 | -0.55% | 1,500 |
| Mar 20, 2026 | 264.00 | 266.00 | 262.60 | 262.60 | 262.60 | -0.53% | 1,800 |
| Mar 19, 2026 | 263.90 | 264.50 | 263.90 | 264.00 | 264.00 | - | 20,200 |
| Mar 18, 2026 | 265.50 | 265.50 | 264.00 | 264.00 | 264.00 | -0.36% | 41,450 |
| Mar 17, 2026 | 264.65 | 266.00 | 264.65 | 264.95 | 264.95 | -0.11% | 23,970 |
| Mar 16, 2026 | 265.50 | 266.60 | 265.25 | 265.25 | 265.25 | -0.09% | 6,220 |
| Mar 13, 2026 | 266.50 | 267.75 | 264.50 | 265.50 | 265.50 | -0.19% | 50,220 |
| Mar 12, 2026 | 263.01 | 266.00 | 263.01 | 266.00 | 266.00 | 1.14% | 5,920 |
| Mar 11, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.19% | 400 |
| Mar 10, 2026 | 263.00 | 264.00 | 263.00 | 263.50 | 263.50 | -0.94% | 11,690 |
| Mar 9, 2026 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | 0.37% | - |
| Mar 6, 2026 | 265.01 | 265.01 | 265.01 | 265.01 | 265.01 | - | - |
| Mar 5, 2026 | 264.01 | 267.50 | 264.01 | 265.01 | 265.01 | 0.17% | 11,600 |
| Mar 4, 2026 | 264.51 | 264.55 | 264.51 | 264.55 | 264.55 | 0.02% | - |
| Mar 3, 2026 | 263.50 | 267.00 | 263.50 | 264.50 | 264.50 | -0.19% | 11,620 |
| Mar 2, 2026 | 264.00 | 268.00 | 264.00 | 265.00 | 265.00 | 0.19% | 29,200 |
| Feb 27, 2026 | 264.00 | 267.50 | 264.00 | 264.50 | 264.50 | -0.56% | 5,500 |
| Feb 26, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.93% | 9,000 |
| Feb 25, 2026 | 262.80 | 268.00 | 262.80 | 263.55 | 263.55 | 0.55% | 13,020 |
| Feb 24, 2026 | 265.00 | 265.00 | 261.00 | 262.10 | 262.10 | -0.59% | 113,000 |
| Feb 23, 2026 | 269.00 | 270.00 | 263.50 | 263.65 | 263.65 | 0.06% | 7,500 |
| Feb 20, 2026 | 260.00 | 264.90 | 260.00 | 263.50 | 263.50 | 0.96% | 4,000 |
| Feb 19, 2026 | 260.00 | 261.01 | 260.00 | 261.01 | 261.01 | 0.39% | - |
| Feb 18, 2026 | 260.00 | 264.90 | 260.00 | 260.00 | 260.00 | - | 42,850 |
| Feb 17, 2026 | 260.00 | 260.00 | 259.00 | 260.00 | 260.00 | 0.48% | 5,110 |
| Feb 16, 2026 | 259.75 | 259.75 | 258.75 | 258.75 | 258.75 | -0.10% | 5,760 |
| Feb 13, 2026 | 259.00 | 262.00 | 259.00 | 259.00 | 259.00 | -0.02% | 9,600 |
| Feb 12, 2026 | 259.00 | 262.00 | 259.00 | 259.05 | 259.05 | 0.02% | 5,600 |
| Feb 11, 2026 | 258.50 | 259.01 | 258.50 | 259.01 | 259.01 | 0.20% | 9,200 |