Bertelsmann SE & Co. KGaA (FRA:BTG4)
Germany · Delayed Price · Currency is EUR 247.50
0.00 (0.00%)
Last updated: Aug 27, 2026, 12:42 PM CET
Bertelsmann SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 248.00 | 248.00 | 247.50 | 247.50 | 247.50 | - | 860 |
| Aug 25, 2026 | 248.20 | 249.00 | 247.00 | 247.50 | 247.50 | -0.28% | 42,900 |
| Aug 24, 2026 | 249.00 | 250.00 | 248.00 | 248.20 | 248.20 | -0.32% | 31,180 |
| Aug 21, 2026 | 249.00 | 250.00 | 249.00 | 249.00 | 249.00 | - | 34,000 |
| Aug 20, 2026 | 250.05 | 250.05 | 249.00 | 249.00 | 249.00 | -0.40% | 73,290 |
| Aug 19, 2026 | 250.71 | 251.00 | 250.00 | 250.00 | 250.00 | - | 3,000 |
| Aug 18, 2026 | 251.50 | 251.50 | 250.00 | 250.00 | 250.00 | -0.60% | 9,530 |
| Aug 17, 2026 | 251.50 | 251.70 | 251.50 | 251.50 | 251.50 | - | 6,000 |
| Aug 14, 2026 | 251.50 | 253.00 | 251.50 | 251.50 | 251.50 | - | 900 |
| Aug 13, 2026 | 251.50 | 253.40 | 251.50 | 251.50 | 251.50 | - | 1,240 |
| Aug 12, 2026 | 252.00 | 253.40 | 251.50 | 251.50 | 251.50 | -0.75% | 11,040 |
| Aug 11, 2026 | 252.00 | 253.50 | 251.00 | 253.40 | 253.40 | 0.56% | 38,540 |
| Aug 10, 2026 | 252.00 | 253.50 | 251.10 | 252.00 | 252.00 | 0.40% | 1,000 |
| Aug 7, 2026 | 251.10 | 251.20 | 251.00 | 251.00 | 251.00 | - | 3,510 |
| Aug 6, 2026 | 251.05 | 251.60 | 251.01 | 251.01 | 251.01 | - | 3,600 |
| Aug 5, 2026 | 251.05 | 253.30 | 251.01 | 251.01 | 251.01 | - | 2,910 |
| Aug 4, 2026 | 251.60 | 253.50 | 251.00 | 251.01 | 251.01 | -0.19% | 36,000 |
| Aug 3, 2026 | 253.00 | 253.00 | 251.50 | 251.50 | 251.50 | 0.10% | 2,000 |
| Jul 31, 2026 | 251.50 | 253.25 | 251.25 | 251.25 | 251.25 | - | 6,300 |
| Jul 30, 2026 | 251.25 | 253.25 | 251.25 | 251.25 | 251.25 | - | 8,400 |
| Jul 29, 2026 | 251.25 | 252.50 | 251.25 | 251.25 | 251.25 | - | 40,530 |
| Jul 28, 2026 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | - | 3,000 |
| Jul 27, 2026 | 251.00 | 252.00 | 251.00 | 251.25 | 251.25 | 0.10% | 5,350 |
| Jul 24, 2026 | 251.10 | 251.70 | 251.00 | 251.00 | 251.00 | -0.04% | 2,000 |
| Jul 23, 2026 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | -0.06% | - |
| Jul 22, 2026 | 251.25 | 253.25 | 251.25 | 251.25 | 251.25 | - | 10,750 |
| Jul 21, 2026 | 251.10 | 252.50 | 251.10 | 251.25 | 251.25 | 0.06% | 650 |
| Jul 20, 2026 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | 0.04% | - |
| Jul 17, 2026 | 250.66 | 251.00 | 250.66 | 251.00 | 251.00 | -0.20% | 6,500 |
| Jul 16, 2026 | 252.55 | 253.50 | 250.10 | 251.50 | 251.50 | 0.48% | 14,150 |
| Jul 15, 2026 | 252.70 | 254.30 | 250.10 | 250.31 | 250.31 | -0.12% | 29,200 |
| Jul 14, 2026 | 252.60 | 252.60 | 250.10 | 250.62 | 250.62 | -0.16% | - |
| Jul 13, 2026 | 252.55 | 255.00 | 250.55 | 251.01 | 251.01 | -1.18% | 4,400 |
| Jul 10, 2026 | 254.80 | 255.00 | 252.50 | 254.00 | 254.00 | 0.59% | 15,350 |
| Jul 9, 2026 | 252.55 | 255.00 | 251.00 | 252.50 | 252.50 | 0.50% | 2,000 |
| Jul 8, 2026 | 252.60 | 252.60 | 251.00 | 251.25 | 251.25 | -0.79% | - |
| Jul 7, 2026 | 253.00 | 253.25 | 253.00 | 253.25 | 253.25 | 0.10% | 2,870 |
| Jul 6, 2026 | 253.55 | 254.80 | 251.00 | 253.00 | 253.00 | - | 47,940 |
| Jul 3, 2026 | 252.60 | 253.25 | 252.60 | 253.00 | 253.00 | 0.40% | 35,490 |
| Jul 2, 2026 | 253.50 | 255.90 | 252.00 | 252.00 | 252.00 | -0.20% | 33,000 |
| Jul 1, 2026 | 254.50 | 254.50 | 252.00 | 252.50 | 252.50 | - | 16,000 |
| Jun 30, 2026 | 254.00 | 256.90 | 252.50 | 252.50 | 252.50 | - | 1,630 |
| Jun 29, 2026 | 253.50 | 253.50 | 252.00 | 252.50 | 252.50 | 0.20% | 4,500 |
| Jun 26, 2026 | 251.50 | 255.75 | 251.50 | 252.00 | 252.00 | 0.78% | 2,510 |
| Jun 25, 2026 | 254.25 | 254.25 | 248.65 | 250.05 | 250.05 | - | 11,000 |
| Jun 24, 2026 | 255.12 | 255.75 | 250.05 | 250.05 | 250.05 | -1.99% | 31,250 |
| Jun 23, 2026 | 255.50 | 256.70 | 255.10 | 255.12 | 255.12 | -0.15% | 5,100 |
| Jun 22, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - | 1,000 |
| Jun 19, 2026 | 256.00 | 256.00 | 255.50 | 255.50 | 255.50 | - | 340 |
| Jun 18, 2026 | 256.00 | 256.00 | 255.50 | 255.50 | 255.50 | 0.16% | - |