Bertelsmann

BTGGg
🏛️ germany →
263.71
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 358.93 359.03 358.93 359.03 0.0M
2021-12-29 359.93 364.07 359.93 360.93 0.0M
2021-12-28 358.93 359.87 358.93 359.87 0.0M
2021-12-27 358.68 363.31 356.50 358.93 0.0M
2021-12-23 357.93 361.13 356.53 358.68 0.0M
2021-12-22 355.93 356.43 354.63 356.43 0.0M
2021-12-21 358.03 358.03 355.93 355.93 0.0M
2021-12-20 358.03 358.03 358.03 358.03 0.0M
2021-12-17 358.54 358.54 357.93 358.03 0.0M
2021-12-16 355.93 357.93 355.93 357.93 0.0M
2021-12-15 355.93 355.93 355.93 355.93 0.0M
2021-12-14 355.93 359.57 355.93 359.57 0.0M
2021-12-13 355.50 356.43 355.50 355.93 0.0M
2021-12-10 355.50 355.93 355.50 355.93 0.0M
2021-12-09 352.93 355.43 352.93 355.43 0.0M
2021-12-08 355.53 356.93 354.93 356.93 0.0M
2021-12-07 355.43 357.93 355.43 357.93 0.0M
2021-12-06 354.93 355.13 354.93 355.13 0.0M
2021-12-03 354.93 357.43 354.93 354.93 0.0M
2021-12-02 354.93 354.93 354.93 354.93 0.0M
2021-12-01 354.93 354.93 354.93 354.93 0.0M
2021-11-30 355.43 355.43 354.93 354.93 0.0M
2021-11-29 354.93 354.93 354.93 354.93 0.0M
2021-11-26 355.40 355.40 355.40 355.40 0.0M
2021-11-25 355.40 356.00 355.40 355.40 0.0M
2021-11-24 355.40 356.93 355.40 356.93 0.0M
2021-11-23 355.40 358.00 355.40 356.43 0.0M
2021-11-22 355.40 355.40 355.40 355.40 0.0M
2021-11-19 355.40 355.40 355.40 355.40 0.0M
2021-11-18 355.40 355.40 355.40 355.40 0.0M
2021-11-17 355.13 355.93 355.13 355.13 0.0M
2021-11-16 355.13 355.13 355.13 355.13 0.0M
2021-11-15 355.13 358.07 355.13 355.13 0.0M
2021-11-12 355.13 355.13 355.13 355.13 0.0M
2021-11-11 355.13 358.97 355.13 355.13 0.0M
2021-11-10 354.93 354.93 354.93 354.93 0.0M
2021-11-09 354.93 354.93 354.93 354.93 0.0M
2021-11-08 355.43 355.93 352.93 354.93 0.0M
2021-11-05 359.02 359.02 354.93 355.43 0.0M
2021-11-04 353.93 354.93 353.93 354.93 0.0M
2021-11-03 351.93 354.00 351.93 353.93 0.0M
2021-11-02 355.00 355.00 355.00 355.00 0.0M
2021-11-01 355.00 355.00 355.00 355.00 0.0M
2021-10-29 355.00 355.93 353.43 355.93 0.0M
2021-10-28 352.93 353.43 352.43 353.43 0.0M
2021-10-27 352.93 352.93 352.93 352.93 0.0M
2021-10-26 351.93 352.93 351.93 352.93 0.0M
2021-10-25 350.93 351.93 350.93 351.93 0.0M
2021-10-22 350.93 350.93 350.93 350.93 0.0M
2021-10-21 351.43 351.43 350.93 350.93 0.0M
2021-10-20 352.13 352.13 351.43 351.63 0.0M
2021-10-19 351.53 352.13 351.53 352.13 0.0M
2021-10-18 351.53 351.53 351.53 351.53 0.0M
2021-10-15 339.29 359.57 339.29 351.44 0.0M
2021-10-14 351.23 355.00 351.23 351.48 0.0M
2021-10-13 350.93 351.23 350.93 351.23 0.0M
2021-10-12 350.93 350.93 350.93 350.93 0.0M
2021-10-11 350.93 354.07 350.93 350.93 0.0M
2021-10-08 351.43 351.43 350.93 350.93 0.0M
2021-10-07 351.43 351.43 350.93 351.43 0.0M
2021-10-06 350.93 351.43 350.93 351.43 0.0M
2021-10-05 350.43 350.93 350.43 350.93 0.0M
2021-10-04 349.93 351.93 349.93 350.43 0.0M
2021-10-01 349.43 349.93 349.43 349.93 0.0M
2021-09-30 349.43 349.93 349.43 349.93 0.0M
2021-09-29 349.43 349.93 349.43 349.93 0.0M
2021-09-28 349.43 351.93 349.43 349.93 0.0M
2021-09-27 349.43 350.03 349.43 350.03 0.0M
2021-09-24 350.03 350.03 349.53 349.93 0.0M
2021-09-23 349.93 349.93 349.93 349.93 0.0M
2021-09-22 348.93 351.07 348.93 348.93 0.0M
2021-09-21 349.63 349.63 348.93 348.93 0.0M
2021-09-20 349.68 349.93 349.68 349.68 0.0M
2021-09-17 349.03 349.63 348.93 349.63 0.0M
2021-09-16 348.93 349.03 348.93 349.03 0.0M
2021-09-15 348.93 350.13 348.93 348.93 0.0M
2021-09-14 346.98 351.02 346.98 349.73 0.0M
2021-09-13 347.05 347.13 347.05 347.13 0.0M
2021-09-10 347.05 347.06 347.05 347.06 0.0M
2021-09-09 347.50 347.50 347.05 347.05 0.0M
2021-09-08 347.05 347.50 347.05 347.50 0.0M
2021-09-07 347.05 348.00 347.05 347.05 0.0M
2021-09-06 349.20 349.20 347.05 347.05 0.0M
2021-09-03 349.00 349.20 349.00 349.20 0.0M
2021-09-02 348.10 349.00 347.05 349.00 0.0M
2021-09-01 346.50 350.83 346.50 348.00 0.0M
2021-08-31 346.50 348.00 346.50 348.00 0.0M
2021-08-30 347.00 347.00 346.50 346.50 0.0M
2021-08-27 350.00 351.50 347.00 347.00 0.0M
2021-08-26 351.50 352.50 347.11 348.00 0.0M
2021-08-25 346.00 351.50 346.00 351.50 0.0M
2021-08-24 346.00 350.00 346.00 350.00 0.0M
2021-08-23 346.00 346.00 346.00 346.00 0.0M
2021-08-20 346.00 348.00 346.00 348.00 0.0M
2021-08-19 346.00 349.00 346.00 346.00 0.0M
2021-08-18 346.00 346.50 346.00 346.20 0.0M
2021-08-17 350.00 351.00 346.00 347.60 0.0M
2021-08-16 347.00 350.00 347.00 350.00 0.0M
2021-08-13 347.00 351.00 347.00 347.50 0.0M
2021-08-12 347.00 347.50 347.00 347.00 0.0M
2021-08-11 350.00 350.00 346.00 350.00 0.0M
2021-08-10 351.00 351.00 350.00 350.00 0.0M
2021-08-09 350.00 351.00 350.00 351.00 0.0M
2021-08-06 347.50 350.00 347.50 350.00 0.0M
2021-08-05 347.00 347.50 347.00 347.50 0.0M
2021-08-04 345.00 347.00 345.00 347.00 0.0M
2021-08-03 344.00 345.00 344.00 345.00 0.0M
2021-08-02 344.00 344.00 344.00 344.00 0.0M
2021-07-30 345.00 345.00 343.00 344.00 0.0M
2021-07-29 344.00 345.00 343.00 345.00 0.0M
2021-07-28 344.00 344.00 343.50 344.00 0.0M
2021-07-27 344.00 344.00 344.00 344.00 0.0M
2021-07-26 344.60 345.00 344.00 344.00 0.0M
2021-07-23 343.00 346.50 343.00 344.50 0.0M
2021-07-22 343.00 343.10 343.00 343.10 0.0M
2021-07-21 343.00 343.00 343.00 343.00 0.0M
2021-07-20 343.00 343.00 343.00 343.00 0.0M
2021-07-19 343.00 343.00 343.00 343.00 0.0M
2021-07-16 343.00 343.50 343.00 343.50 0.0M
2021-07-15 343.00 343.00 343.00 343.00 0.0M
2021-07-14 345.00 345.00 342.50 343.00 0.0M
2021-07-13 342.50 342.50 342.50 342.50 0.0M
2021-07-12 344.50 344.60 342.50 342.50 0.0M
2021-07-09 345.00 345.00 344.10 344.10 0.0M
2021-07-08 347.00 349.40 344.10 344.10 0.0M
2021-07-07 347.60 350.00 347.00 347.00 0.0M
2021-07-06 347.20 350.00 347.20 347.60 0.0M
2021-07-05 347.20 348.00 347.20 348.00 0.0M
2021-07-02 347.20 348.59 347.20 348.59 0.0M
2021-07-01 347.20 347.20 347.20 347.20 0.0M
2021-06-30 347.10 347.50 347.10 347.20 0.0M
2021-06-29 347.00 349.00 347.00 349.00 0.0M
2021-06-28 348.50 351.00 347.00 347.60 0.0M
2021-06-25 348.00 348.50 348.00 348.50 0.0M
2021-06-24 348.00 348.00 348.00 348.00 0.0M
2021-06-23 348.00 348.00 348.00 348.00 0.0M
2021-06-22 348.00 348.00 348.00 348.00 0.0M
2021-06-21 348.00 351.90 348.00 348.25 0.0M
2021-06-18 348.00 348.00 348.00 348.00 0.0M
2021-06-17 347.50 348.50 347.50 348.50 0.0M
2021-06-16 347.00 349.45 347.00 347.00 0.0M
2021-06-15 347.00 347.00 347.00 347.00 0.0M
2021-06-14 346.10 348.00 346.10 347.00 0.0M
2021-06-11 346.55 346.55 346.00 346.55 0.0M
2021-06-10 347.00 347.00 347.00 347.00 0.0M
2021-06-09 348.60 348.60 346.50 347.70 0.0M
2021-06-08 350.00 350.00 346.10 348.50 0.0M
2021-06-07 347.00 347.00 346.10 346.10 0.0M
2021-06-04 347.00 347.00 347.00 347.00 0.0M
2021-06-03 347.00 347.00 347.00 347.00 0.0M
2021-06-02 347.00 348.00 347.00 347.20 0.0M
2021-06-01 348.00 348.00 347.00 347.00 0.0M
2021-05-31 346.00 347.00 346.00 347.00 0.0M
2021-05-28 346.00 346.00 346.00 346.00 0.0M
2021-05-27 346.00 346.00 346.00 346.00 0.0M
2021-05-26 346.10 346.10 346.00 346.00 0.0M
2021-05-25 346.00 348.00 346.00 346.10 0.0M
2021-05-21 346.00 346.00 346.00 346.00 0.0M
2021-05-20 346.00 346.10 346.00 346.10 0.0M
2021-05-19 346.00 346.00 346.00 346.00 0.0M
2021-05-18 346.10 346.10 346.00 346.00 0.0M
2021-05-17 345.70 346.10 345.70 346.10 0.0M
2021-05-14 345.70 347.00 345.70 345.70 0.0M
2021-05-13 345.70 345.70 345.70 345.70 0.0M
2021-05-12 345.25 347.94 345.25 345.70 0.0M
2021-05-11 345.26 347.90 345.25 347.90 0.0M
2021-05-10 345.25 346.00 345.25 345.26 0.0M
2021-05-07 346.00 346.00 342.00 346.00 0.0M
2021-05-06 355.00 357.00 350.00 350.00 0.0M
2021-05-05 356.00 358.00 356.00 357.00 0.0M
2021-05-04 356.50 359.00 356.00 356.00 0.0M
2021-05-03 356.00 356.93 356.00 356.93 0.0M
2021-04-30 354.00 356.00 354.00 356.00 0.0M
2021-04-29 354.00 356.00 352.00 354.00 0.0M
2021-04-28 350.00 357.55 350.00 354.00 0.0M
2021-04-27 351.00 356.10 348.00 349.89 0.0M
2021-04-26 352.00 352.00 350.00 351.00 0.0M
2021-04-23 350.60 351.10 350.60 351.10 0.0M
2021-04-22 349.00 350.60 349.00 350.60 0.0M
2021-04-21 349.00 349.00 349.00 349.00 0.0M
2021-04-20 349.10 349.10 349.10 349.10 0.0M
2021-04-19 350.00 355.39 348.00 349.00 0.0M
2021-04-16 348.00 348.50 348.00 348.50 0.0M
2021-04-15 345.50 352.00 345.50 352.00 0.0M
2021-04-14 345.50 345.50 345.50 345.50 0.0M
2021-04-13 346.10 346.60 345.00 345.50 0.0M
2021-04-12 344.50 346.50 344.50 346.50 0.0M
2021-04-09 344.00 345.00 344.00 344.50 0.0M
2021-04-08 345.30 345.50 345.30 345.50 0.0M
2021-04-07 345.30 346.50 345.30 346.50 0.0M
2021-04-06 345.25 345.30 345.25 345.30 0.0M
2021-04-01 342.00 345.20 342.00 345.20 0.0M
2021-03-31 342.00 342.10 342.00 342.00 0.0M
2021-03-30 340.50 344.00 338.61 344.00 0.0M
2021-03-29 337.60 341.00 337.60 337.60 0.0M
2021-03-26 338.04 339.00 337.00 337.50 0.0M
2021-03-25 337.13 339.20 337.13 339.20 0.0M
2021-03-24 336.50 338.50 336.50 338.50 0.0M
2021-03-23 336.00 340.40 336.00 340.40 0.0M
2021-03-22 337.10 342.66 337.10 342.66 0.0M
2021-03-19 340.10 343.00 336.00 336.50 0.0M
2021-03-18 340.10 340.10 340.10 340.10 0.0M
2021-03-17 340.00 340.00 340.00 340.00 0.0M
2021-03-16 340.55 340.55 340.00 340.50 0.0M
2021-03-15 340.00 342.00 340.00 341.00 0.0M
2021-03-12 340.00 341.10 340.00 340.00 0.0M
2021-03-11 341.55 341.55 340.00 340.50 0.0M
2021-03-10 340.10 343.90 340.10 341.55 0.0M
2021-03-09 340.00 340.00 340.00 340.00 0.0M
2021-03-08 340.00 340.00 339.00 339.00 0.0M
2021-03-05 338.00 339.20 338.00 339.20 0.0M
2021-03-04 340.00 342.00 337.10 339.00 0.0M
2021-03-03 336.10 337.00 336.10 337.00 0.0M
2021-03-02 334.50 336.05 334.50 336.05 0.0M
2021-03-01 334.50 335.50 334.50 335.30 0.0M
2021-02-26 335.10 335.10 334.50 334.50 0.0M
2021-02-25 335.01 336.05 335.01 335.10 0.0M
2021-02-24 334.51 336.36 334.51 336.36 0.0M
2021-02-23 334.50 334.50 334.50 334.50 0.0M
2021-02-22 334.00 334.00 334.00 334.00 0.0M
2021-02-19 334.00 334.00 333.03 334.00 0.0M
2021-02-18 334.00 334.00 333.03 334.00 0.0M
2021-02-17 333.83 334.00 332.86 333.83 0.0M
2021-02-16 332.83 333.83 332.83 333.83 0.0M
2021-02-15 332.83 332.83 332.83 332.83 0.0M
2021-02-12 335.17 335.17 332.33 332.83 0.0M
2021-02-11 331.83 332.35 331.83 332.35 0.0M
2021-02-10 332.16 332.83 331.83 331.83 0.0M
2021-02-09 332.93 332.93 332.16 332.16 0.0M
2021-02-08 332.83 333.83 332.83 333.83 0.0M
2021-02-05 332.50 332.83 332.50 332.83 0.0M
2021-02-04 332.50 332.50 332.50 332.50 0.0M
2021-02-03 332.00 332.50 331.83 332.50 0.0M
2021-02-02 333.17 334.83 332.00 332.00 0.0M
2021-02-01 332.00 333.17 332.00 333.17 0.0M
2021-01-29 334.83 334.83 333.17 333.17 0.0M
2021-01-28 333.83 334.83 333.83 334.83 0.0M
2021-01-27 333.83 333.83 333.83 333.83 0.0M
2021-01-26 333.83 333.83 333.83 333.83 0.0M
2021-01-25 336.00 336.00 333.83 333.83 0.0M
2021-01-22 336.33 339.17 336.00 336.00 0.0M
2021-01-21 336.00 336.05 336.00 336.00 0.0M
2021-01-20 335.33 336.00 335.33 336.00 0.0M
2021-01-19 335.00 335.33 335.00 335.33 0.0M
2021-01-18 330.50 334.50 330.50 334.50 0.0M
2021-01-15 331.83 332.80 331.83 332.50 0.0M
2021-01-14 330.50 332.33 330.50 331.83 0.0M
2021-01-13 330.50 331.83 329.84 331.33 0.0M
2021-01-12 328.84 332.50 327.00 330.00 0.0M
2021-01-11 327.04 328.84 327.04 328.84 0.0M
2021-01-08 327.50 327.84 325.84 327.34 0.0M
2021-01-07 326.84 327.50 326.84 327.50 0.0M
2021-01-06 327.30 327.30 325.84 326.00 0.0M
2021-01-05 327.30 327.30 327.30 327.30 0.0M
2021-01-04 325.84 327.30 325.34 327.30 0.0M