Bertelsmann SE & Co. KGaA (FRA:BTG4)
Germany · Delayed Price · Currency is EUR 236.00
-0.70 (-0.30%)
At close: Oct 26, 2026
Bertelsmann SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 236.55 | 236.55 | 236.00 | 236.00 | 236.00 | -0.30% | 8,250 |
| Oct 23, 2026 | 237.00 | 238.90 | 236.65 | 236.70 | 236.70 | -0.13% | 106,520 |
| Oct 22, 2026 | 237.50 | 239.00 | 237.00 | 237.00 | 237.00 | -0.25% | 13,180 |
| Oct 21, 2026 | 239.00 | 240.00 | 237.50 | 237.60 | 237.60 | -0.08% | 17,800 |
| Oct 20, 2026 | 237.80 | 238.15 | 237.80 | 237.80 | 237.80 | - | 24,250 |
| Oct 19, 2026 | 237.80 | 239.95 | 237.80 | 237.80 | 237.80 | - | 3,080 |
| Oct 16, 2026 | 237.75 | 239.80 | 237.75 | 237.80 | 237.80 | 0.02% | 1,600 |
| Oct 15, 2026 | 238.00 | 238.80 | 237.00 | 237.75 | 237.75 | -0.11% | 53,960 |
| Oct 14, 2026 | 237.05 | 238.00 | 237.05 | 238.00 | 238.00 | 0.40% | - |
| Oct 13, 2026 | 237.00 | 239.45 | 237.00 | 237.05 | 237.05 | 0.02% | 19,600 |
| Oct 12, 2026 | 238.50 | 239.50 | 236.75 | 237.00 | 237.00 | 0.08% | 1,850 |
| Oct 9, 2026 | 236.50 | 236.80 | 236.50 | 236.80 | 236.80 | -0.08% | 38,850 |
| Oct 8, 2026 | 237.00 | 240.00 | 236.55 | 237.00 | 237.00 | - | 38,850 |
| Oct 7, 2026 | 237.50 | 238.00 | 236.50 | 237.00 | 237.00 | 0.21% | 8,500 |
| Oct 6, 2026 | 234.55 | 236.50 | 234.55 | 236.50 | 236.50 | 0.83% | 5,660 |
| Oct 5, 2026 | 236.55 | 237.50 | 234.55 | 234.55 | 234.55 | -0.61% | 5,660 |
| Oct 2, 2026 | 237.50 | 240.00 | 236.00 | 236.00 | 236.00 | -0.63% | 5,500 |
| Oct 1, 2026 | 234.60 | 239.40 | 234.60 | 237.50 | 237.50 | 1.15% | 60,000 |
| Sep 30, 2026 | 234.75 | 236.80 | 234.75 | 234.80 | 234.80 | -0.55% | 10,800 |
| Sep 29, 2026 | 234.55 | 238.00 | 234.55 | 236.10 | 236.10 | -0.17% | 3,000 |
| Sep 28, 2026 | 236.05 | 237.50 | 236.05 | 236.50 | 236.50 | 0.19% | 50,500 |
| Sep 25, 2026 | 235.00 | 236.05 | 235.00 | 236.05 | 236.05 | 0.45% | 4,330 |
| Sep 24, 2026 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | -0.86% | 2,600 |
| Sep 23, 2026 | 236.00 | 237.05 | 236.00 | 237.05 | 237.05 | 0.44% | 5,000 |
| Sep 22, 2026 | 237.00 | 239.45 | 236.00 | 236.00 | 236.00 | -0.42% | 5,000 |
| Sep 21, 2026 | 237.00 | 239.30 | 237.00 | 237.00 | 237.00 | -0.23% | 21,780 |
| Sep 18, 2026 | 237.70 | 240.80 | 237.55 | 237.55 | 237.55 | -0.21% | 12,800 |
| Sep 17, 2026 | 239.77 | 239.77 | 238.06 | 238.06 | 238.06 | - | 20,420 |
| Sep 16, 2026 | 237.55 | 239.40 | 237.55 | 238.05 | 238.05 | 0.21% | 46,720 |
| Sep 15, 2026 | 236.00 | 238.50 | 236.00 | 237.55 | 237.55 | 0.74% | 1,300 |
| Sep 14, 2026 | 239.77 | 239.77 | 235.60 | 235.80 | 235.80 | -0.08% | 2,300 |
| Sep 11, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.85% | 40,000 |
| Sep 10, 2026 | 236.00 | 238.00 | 233.00 | 234.00 | 234.00 | -0.85% | 37,380 |
| Sep 9, 2026 | 238.50 | 238.50 | 227.50 | 236.00 | 236.00 | -1.05% | 16,030 |
| Sep 8, 2026 | 240.50 | 240.50 | 238.51 | 238.51 | 238.51 | -0.85% | 6,000 |
| Sep 7, 2026 | 241.50 | 245.00 | 240.55 | 240.55 | 240.55 | - | 17,330 |
| Sep 4, 2026 | 241.50 | 243.00 | 238.50 | 240.55 | 240.55 | -0.02% | 32,000 |
| Sep 3, 2026 | 241.50 | 244.50 | 240.60 | 240.60 | 240.60 | -0.46% | 8,450 |
| Sep 2, 2026 | 245.00 | 245.50 | 241.70 | 241.70 | 241.70 | -1.35% | 15,600 |
| Sep 1, 2026 | 245.00 | 247.50 | 245.00 | 245.00 | 245.00 | -0.41% | 14,700 |
| Aug 31, 2026 | 245.55 | 246.00 | 245.55 | 246.00 | 246.00 | 0.41% | - |
| Aug 28, 2026 | 247.50 | 247.50 | 245.00 | 245.00 | 245.00 | -0.81% | 30,000 |
| Aug 27, 2026 | 247.55 | 248.00 | 247.00 | 247.00 | 247.00 | -0.20% | 11,290 |
| 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 |