Bertelsmann SE & Co. KGaA (FRA:BTG4)
Germany · Delayed Price · Currency is EUR 252.00
+1.95 (0.78%)
At close: Jun 26, 2026
Bertelsmann SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 256.00 | 256.00 | 255.00 | 255.10 | 255.10 | 0.04% | 540 |
| Jun 16, 2026 | 256.25 | 257.00 | 255.00 | 255.00 | 255.00 | - | 8,180 |
| Jun 15, 2026 | 257.50 | 258.00 | 255.00 | 255.00 | 255.00 | -0.97% | 8,540 |
| Jun 12, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -0.08% | - |
| Jun 11, 2026 | 257.60 | 257.70 | 257.60 | 257.70 | 257.70 | 0.04% | 2,500 |
| Jun 10, 2026 | 258.05 | 258.05 | 257.55 | 257.60 | 257.60 | 0.04% | 10,000 |
| Jun 9, 2026 | 259.00 | 260.00 | 257.50 | 257.50 | 257.50 | -0.58% | 43,730 |
| Jun 8, 2026 | 259.50 | 259.50 | 255.00 | 259.00 | 259.00 | 1.17% | 25,300 |
| Jun 5, 2026 | 257.55 | 257.55 | 256.00 | 256.00 | 256.00 | -0.39% | 3,040 |
| Jun 4, 2026 | 257.55 | 258.00 | 257.00 | 257.00 | 257.00 | -0.29% | 130 |
| Jun 3, 2026 | 257.75 | 257.75 | 257.75 | 257.75 | 257.75 | -0.83% | - |
| Jun 2, 2026 | 258.00 | 259.90 | 255.00 | 259.90 | 259.90 | 1.48% | 37,550 |
| Jun 1, 2026 | 258.35 | 258.35 | 256.00 | 256.10 | 256.10 | -0.45% | 33,500 |
| May 29, 2026 | 258.60 | 258.60 | 257.25 | 257.25 | 257.25 | - | 2,000 |
| May 28, 2026 | 258.55 | 258.55 | 257.25 | 257.25 | 257.25 | - | - |
| May 27, 2026 | 257.60 | 257.60 | 257.25 | 257.25 | 257.25 | - | - |
| May 26, 2026 | 257.60 | 261.20 | 257.25 | 257.25 | 257.25 | -0.29% | 20,000 |
| May 25, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.68% | 11,150 |
| May 22, 2026 | 257.55 | 258.50 | 256.25 | 256.25 | 256.25 | -1.44% | 30,100 |
| May 21, 2026 | 260.85 | 260.85 | 257.41 | 260.00 | 260.00 | -0.33% | 22,440 |
| May 20, 2026 | 259.50 | 261.25 | 259.50 | 260.85 | 260.85 | 0.52% | 10 |
| May 19, 2026 | 259.50 | 261.00 | 259.25 | 259.50 | 259.50 | 0.10% | 4,000 |
| May 18, 2026 | 259.55 | 260.00 | 259.25 | 259.25 | 259.25 | - | 20,650 |
| May 15, 2026 | 259.55 | 259.55 | 259.25 | 259.25 | 259.25 | 0.10% | - |
| May 14, 2026 | 259.60 | 259.60 | 259.00 | 259.00 | 259.00 | - | - |
| May 13, 2026 | 259.65 | 259.65 | 259.00 | 259.00 | 259.00 | - | 2,000 |
| May 12, 2026 | 259.55 | 261.45 | 259.00 | 259.00 | 259.00 | 0.39% | 3,000 |
| May 11, 2026 | 258.60 | 261.40 | 256.00 | 258.00 | 258.00 | - | 25,230 |
| May 8, 2026 | 257.00 | 260.50 | 257.00 | 258.00 | 258.00 | 1.18% | 96,200 |
| May 7, 2026 | 257.55 | 259.50 | 255.00 | 255.00 | 255.00 | -0.47% | 31,670 |
| May 6, 2026 | 262.00 | 262.00 | 256.20 | 256.20 | 256.20 | 1.67% | 40,440 |
| May 5, 2026 | 269.00 | 271.80 | 267.00 | 267.00 | 252.00 | 0.75% | 16,720 |
| May 4, 2026 | 267.00 | 270.00 | 264.55 | 265.00 | 250.11 | -0.04% | 1,230 |
| Apr 30, 2026 | 265.05 | 272.00 | 265.05 | 265.10 | 250.21 | - | 1,400 |
| Apr 29, 2026 | 267.00 | 268.00 | 265.11 | 265.11 | 250.22 | -0.35% | 690 |
| Apr 28, 2026 | 265.55 | 266.05 | 265.55 | 266.05 | 251.10 | -0.73% | - |
| Apr 27, 2026 | 269.90 | 270.00 | 267.00 | 268.00 | 252.94 | 1.29% | 29,760 |
| Apr 24, 2026 | 267.00 | 268.00 | 264.58 | 264.58 | 249.72 | 0.01% | 9,500 |
| Apr 23, 2026 | 267.00 | 268.00 | 264.55 | 264.55 | 249.69 | -0.92% | 9,000 |
| Apr 22, 2026 | 265.00 | 267.00 | 264.50 | 267.00 | 252.00 | 0.75% | 6,400 |
| Apr 21, 2026 | 265.00 | 268.90 | 264.00 | 265.00 | 250.11 | 0.38% | 22,310 |
| Apr 20, 2026 | 264.50 | 267.00 | 263.01 | 264.00 | 249.17 | 0.19% | 11,900 |
| Apr 17, 2026 | 264.50 | 266.50 | 263.01 | 263.50 | 248.70 | 0.17% | 1,880 |