UK markets open in 5 hours 29 minutes
NIKKEI 225
38,413.39 -421.71 (-1.09%) HANG SENG
18,479.37 0.00 (0.00%) CRUDE OIL
78.18 -0.20 (-0.26%) GOLD FUTURES
2,321.00 -3.20 (-0.14%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,053.56 -857.12 (-1.68%)
Bertelsmann SE & Co. KGaA (BTG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 130.00 | 131.25 | 125.00 | 131.25 | 131.25 | - |
| 06 May 2024 | 138.15 | 138.15 | 133.00 | 134.00 | 134.00 | - |
| 03 May 2024 | 138.15 | 139.65 | 133.00 | 135.21 | 135.21 | - |
| 02 May 2024 | 138.15 | 138.15 | 134.00 | 134.00 | 134.00 | - |
| 30 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 29 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 26 Apr 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 10,000 |
| 25 Apr 2024 | 138.15 | 138.15 | 138.00 | 138.00 | 138.00 | - |
| 24 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 23 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 22 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 19 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 18 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 17 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 16 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 15 Apr 2024 | 138.00 | 141.99 | 138.00 | 138.00 | 138.00 | 1,000 |
| 12 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 11 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 10 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 5,000 |
| 09 Apr 2024 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 21,513 |
| 08 Apr 2024 | 138.00 | 138.25 | 138.00 | 138.00 | 138.00 | 20 |
| 05 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 04 Apr 2024 | 138.00 | 138.90 | 138.00 | 138.00 | 138.00 | 1,000 |
| 03 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 02 Apr 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | - |
| 28 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 27 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 26 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 25 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 22 Mar 2024 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 30,805 |
| 21 Mar 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 4,496 |
| 20 Mar 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 4,500 |
| 19 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1,534 |
| 18 Mar 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 9,500 |
| 15 Mar 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | - |
| 14 Mar 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | - |
| 13 Mar 2024 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 9,499 |
| 12 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 11 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 08 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 07 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 06 Mar 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | - |
| 05 Mar 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | - |
| 04 Mar 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 22,000 |
| 01 Mar 2024 | 133.15 | 135.00 | 133.00 | 135.00 | 135.00 | 5,000 |
| 29 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1,501 |
| 28 Feb 2024 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | - |
| 27 Feb 2024 | 132.02 | 134.00 | 132.02 | 134.00 | 134.00 | 1 |
| 26 Feb 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
| 23 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 22 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 20,451 |
| 21 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 20 Feb 2024 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 20,000 |
| 19 Feb 2024 | 130.00 | 130.00 | 127.01 | 127.01 | 127.01 | 34,000 |
| 16 Feb 2024 | 127.00 | 127.10 | 127.00 | 127.10 | 127.10 | - |
| 15 Feb 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | - |
| 14 Feb 2024 | 135.00 | 135.00 | 122.01 | 124.00 | 124.00 | 140,001 |
| 13 Feb 2024 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 3,079 |
| 12 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 09 Feb 2024 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 10,000 |
| 08 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 07 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 06 Feb 2024 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | - |
| 05 Feb 2024 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 20,000 |
| 02 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 01 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 31 Jan 2024 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | 3,500 |
| 30 Jan 2024 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 10,000 |
| 29 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 26 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1,534 |
| 25 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 24 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 23 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 22 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 19 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 18 Jan 2024 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 2,855 |
| 17 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 16 Jan 2024 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 6,500 |
| 15 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 12 Jan 2024 | 127.62 | 130.00 | 125.00 | 130.00 | 130.00 | - |
| 11 Jan 2024 | 130.00 | 130.00 | 127.62 | 127.62 | 127.62 | 5,624 |
| 10 Jan 2024 | 130.00 | 130.00 | 127.62 | 130.00 | 130.00 | 7,669 |
| 09 Jan 2024 | 127.62 | 130.00 | 127.62 | 130.00 | 130.00 | - |
| 08 Jan 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
| 05 Jan 2024 | 128.00 | 128.00 | 127.62 | 127.62 | 127.62 | - |
| 04 Jan 2024 | 127.52 | 127.62 | 127.52 | 127.62 | 127.62 | - |
| 03 Jan 2024 | 127.50 | 127.50 | 125.00 | 125.32 | 125.32 | - |
| 02 Jan 2024 | 125.00 | 125.52 | 125.00 | 125.52 | 125.52 | - |
| 29 Dec 2023 | 129.50 | 129.50 | 128.22 | 128.22 | 128.22 | - |
| 28 Dec 2023 | 128.00 | 128.22 | 127.22 | 128.22 | 128.22 | - |
| 27 Dec 2023 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | - |
| 22 Dec 2023 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | - |
| 21 Dec 2023 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 85,129 |
| 20 Dec 2023 | 133.50 | 133.50 | 128.01 | 133.00 | 133.00 | 16,871 |
| 19 Dec 2023 | 134.00 | 134.10 | 134.00 | 134.10 | 134.10 | - |
| 18 Dec 2023 | 137.00 | 144.00 | 133.50 | 133.50 | 133.50 | 20,500 |
| 15 Dec 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 14 Dec 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 13 Dec 2023 | 136.00 | 136.01 | 136.00 | 136.00 | 136.00 | 2 |
| 12 Dec 2023 | 135.00 | 144.00 | 135.00 | 144.00 | 144.00 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.