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
2023-12-29 252.25 252.25 252.24 252.24 0.0M
2023-12-28 251.24 251.24 251.24 251.24 0.0M
2023-12-27 251.24 251.74 251.24 251.74 0.0M
2023-12-22 252.25 252.25 251.25 252.25 0.0M
2023-12-21 252.25 252.25 252.25 252.25 0.0M
2023-12-20 252.25 255.00 252.25 252.25 0.0M
2023-12-19 252.24 252.24 252.24 252.24 0.0M
2023-12-18 250.25 252.24 249.55 252.24 0.0M
2023-12-15 250.25 251.08 250.25 250.25 0.0M
2023-12-14 252.72 252.72 250.25 250.25 0.0M
2023-12-13 252.74 252.74 251.24 251.24 0.0M
2023-12-12 250.26 252.74 250.26 252.74 0.0M
2023-12-11 250.36 251.24 250.36 251.24 0.0M
2023-12-08 254.68 254.73 249.75 249.75 0.0M
2023-12-07 259.22 259.22 253.74 253.74 0.0M
2023-12-06 255.00 255.00 247.31 250.25 0.0M
2023-12-05 247.00 253.20 247.00 253.00 0.0M
2023-12-04 248.00 248.00 248.00 248.00 0.0M
2023-12-01 247.00 248.50 247.00 248.50 0.0M
2023-11-30 243.77 247.00 243.77 247.00 0.0M
2023-11-29 247.00 247.00 244.27 244.27 0.0M
2023-11-28 245.76 245.76 245.76 245.76 0.0M
2023-11-27 245.00 245.00 245.00 245.00 0.0M
2023-11-24 239.80 244.46 239.80 244.46 0.0M
2023-11-23 239.28 243.77 239.28 243.77 0.0M
2023-11-22 242.87 242.87 238.28 242.27 0.0M
2023-11-21 242.37 242.82 242.07 242.07 0.0M
2023-11-20 242.27 242.37 241.77 242.37 0.0M
2023-11-17 237.30 244.00 237.30 244.00 0.0M
2023-11-16 243.92 245.03 239.38 240.33 0.0M
2023-11-15 235.30 245.30 235.30 237.33 0.0M
2023-11-14 230.42 236.29 230.42 236.29 0.0M
2023-11-13 233.40 233.40 230.38 230.38 0.0M
2023-11-10 229.31 234.70 229.31 234.70 0.0M
2023-11-09 231.30 231.30 227.03 230.31 0.0M
2023-11-08 228.21 228.21 225.33 225.33 0.0M
2023-11-07 224.33 228.31 224.33 228.31 0.0M
2023-11-06 225.00 227.30 225.00 227.30 0.0M
2023-11-03 222.50 225.32 222.50 224.33 0.0M
2023-11-02 222.33 228.68 222.33 227.68 0.0M
2023-11-01 219.35 219.35 219.35 219.35 0.0M
2023-10-31 221.34 221.34 220.34 220.34 0.0M
2023-10-30 221.33 225.00 220.84 220.84 0.0M
2023-10-27 223.33 225.75 221.33 221.33 0.0M
2023-10-26 229.63 229.63 222.33 223.00 0.0M
2023-10-25 229.62 229.62 226.00 226.00 0.0M
2023-10-24 221.33 229.00 221.33 225.32 0.0M
2023-10-23 227.32 231.09 220.34 220.34 0.0M
2023-10-20 229.81 230.69 226.82 230.69 0.0M
2023-10-19 240.00 240.00 229.86 229.86 0.0M
2023-10-18 241.28 242.00 241.28 242.00 0.0M
2023-10-17 241.37 241.55 241.37 241.55 0.0M
2023-10-16 242.28 242.34 241.53 241.53 0.0M
2023-10-13 243.27 243.27 242.27 242.27 0.0M
2023-10-12 242.50 242.97 242.50 242.97 0.0M
2023-10-11 242.50 245.55 242.50 242.50 0.0M
2023-10-10 242.50 242.60 242.50 242.60 0.0M
2023-10-09 242.50 242.50 242.50 242.50 0.0M
2023-10-06 246.74 246.74 242.35 242.35 0.0M
2023-10-05 241.88 242.33 241.88 242.33 0.0M
2023-10-04 241.87 248.50 241.87 241.88 0.0M
2023-10-03 241.78 241.78 241.78 241.78 0.0M
2023-10-02 249.00 249.00 241.77 241.77 0.0M
2023-09-29 239.48 243.27 239.48 243.27 0.0M
2023-09-28 242.26 242.26 240.48 240.48 0.0M
2023-09-27 245.00 245.00 242.37 242.37 0.0M
2023-09-26 246.01 246.01 246.01 246.01 0.0M
2023-09-25 246.41 246.41 246.01 246.01 0.0M
2023-09-22 246.76 246.76 246.73 246.73 0.0M
2023-09-21 246.37 246.76 246.37 246.76 0.0M
2023-09-20 246.37 246.77 246.37 246.77 0.0M
2023-09-19 246.47 247.27 246.47 247.27 0.0M
2023-09-18 249.75 249.75 246.73 246.73 0.0M
2023-09-15 246.81 246.81 246.41 246.76 0.0M
2023-09-14 245.82 246.31 245.82 246.31 0.0M
2023-09-13 249.25 249.25 245.51 245.51 0.0M
2023-09-12 245.26 247.16 245.26 247.16 0.0M
2023-09-11 247.46 247.74 245.26 245.26 0.0M
2023-09-08 247.20 247.46 247.20 247.46 0.0M
2023-09-07 245.36 247.20 245.36 247.20 0.0M
2023-09-06 245.76 252.25 245.76 252.25 0.0M
2023-09-05 247.26 249.25 247.26 249.25 0.0M
2023-09-04 249.25 250.00 249.25 250.00 0.0M
2023-09-01 251.74 251.74 248.25 249.45 0.0M
2023-08-31 250.25 252.24 250.25 252.24 0.0M
2023-08-30 249.25 249.25 248.25 248.25 0.0M
2023-08-29 252.74 252.74 249.25 249.25 0.0M
2023-08-28 251.24 251.24 251.24 251.24 0.0M
2023-08-25 254.24 254.24 252.74 252.74 0.0M
2023-08-24 253.24 257.27 253.24 254.24 0.0M
2023-08-23 253.24 253.24 253.24 253.24 0.0M
2023-08-22 254.24 256.77 253.24 253.24 0.0M
2023-08-21 251.24 251.74 251.24 251.74 0.0M
2023-08-18 255.00 255.00 253.00 253.00 0.0M
2023-08-17 256.00 256.00 255.00 255.00 0.0M
2023-08-16 256.93 256.93 256.93 256.93 0.0M
2023-08-15 256.23 256.93 256.23 256.93 0.0M
2023-08-14 256.73 256.74 256.73 256.74 0.0M
2023-08-11 256.73 256.73 256.73 256.73 0.0M
2023-08-10 256.73 256.73 256.73 256.73 0.0M
2023-08-09 256.73 260.00 256.73 256.73 0.0M
2023-08-08 260.00 260.00 260.00 260.00 0.0M
2023-08-07 260.00 262.79 260.00 262.79 0.0M
2023-08-04 261.00 261.00 258.22 258.22 0.0M
2023-08-03 256.33 261.00 256.33 261.00 0.0M
2023-08-02 259.28 259.28 257.28 257.53 0.0M
2023-08-01 255.23 258.77 255.23 257.23 0.0M
2023-07-31 255.33 256.23 255.33 256.23 0.0M
2023-07-28 257.23 257.23 257.23 257.23 0.0M
2023-07-27 255.83 260.75 255.83 260.75 0.0M
2023-07-26 255.35 255.78 255.35 255.78 0.0M
2023-07-25 255.74 256.23 255.74 256.23 0.0M
2023-07-24 255.33 260.76 255.33 259.40 0.0M
2023-07-21 255.23 255.23 255.23 255.23 0.0M
2023-07-20 254.24 255.23 254.24 255.23 0.0M
2023-07-19 255.23 255.23 255.23 255.23 0.0M
2023-07-18 254.34 254.53 254.34 254.53 0.0M
2023-07-17 255.23 259.78 254.33 254.33 0.0M
2023-07-14 252.74 253.82 252.74 253.82 0.0M
2023-07-13 251.75 254.93 251.75 254.93 0.0M
2023-07-12 255.43 257.23 255.43 257.23 0.0M
2023-07-11 255.23 255.33 255.23 255.33 0.0M
2023-07-10 257.23 259.00 255.24 255.24 0.0M
2023-07-07 256.23 258.77 256.23 257.23 0.0M
2023-07-06 259.22 259.22 256.73 256.73 0.0M
2023-07-05 260.22 260.22 259.22 259.22 0.0M
2023-07-04 257.77 260.22 257.77 257.78 0.0M
2023-07-03 257.24 259.22 257.24 259.22 0.0M
2023-06-30 257.24 257.54 257.24 257.54 0.0M
2023-06-29 257.29 262.79 257.28 262.79 0.0M
2023-06-28 256.23 260.22 256.23 260.22 0.0M
2023-06-27 256.73 257.82 256.73 257.23 0.0M
2023-06-26 260.22 260.22 260.22 260.22 0.0M
2023-06-23 261.21 264.99 260.22 264.99 0.0M
2023-06-22 261.41 261.71 261.41 261.71 0.0M
2023-06-21 262.21 262.21 261.46 261.46 0.0M
2023-06-20 262.33 262.33 262.33 262.33 0.0M
2023-06-19 264.00 264.00 264.00 264.00 0.0M
2023-06-16 261.41 262.21 261.41 262.21 0.0M
2023-06-15 262.21 262.21 261.21 261.21 0.0M
2023-06-14 262.21 262.21 262.21 262.21 0.0M
2023-06-13 261.21 261.21 261.21 261.21 0.0M
2023-06-12 262.21 262.21 260.46 260.46 0.0M
2023-06-09 259.22 261.21 259.22 261.21 0.0M
2023-06-08 259.82 265.59 259.82 265.59 0.0M
2023-06-07 259.22 265.70 259.22 261.21 0.0M
2023-06-06 259.22 259.22 259.22 259.22 0.0M
2023-06-05 264.79 264.79 257.23 258.72 0.0M
2023-06-02 257.72 259.32 257.72 259.32 0.0M
2023-06-01 261.71 261.81 255.73 255.73 0.0M
2023-05-31 263.50 263.50 262.81 262.81 0.0M
2023-05-30 263.21 264.21 263.21 264.21 0.0M
2023-05-29 263.21 263.21 263.21 263.21 0.0M
2023-05-26 262.51 262.51 262.51 262.51 0.0M
2023-05-25 262.21 262.21 262.21 262.21 0.0M
2023-05-24 266.00 269.19 263.21 263.21 0.0M
2023-05-23 266.00 266.00 266.00 266.00 0.0M
2023-05-22 266.34 266.34 265.75 266.20 0.0M
2023-05-19 268.19 269.19 268.19 268.19 0.0M
2023-05-18 267.50 268.19 267.50 268.19 0.0M
2023-05-17 268.69 268.69 268.69 268.69 0.0M
2023-05-16 268.00 268.00 268.00 268.00 0.0M
2023-05-15 269.19 272.92 269.19 269.52 0.0M
2023-05-12 269.49 269.69 269.49 269.69 0.0M
2023-05-11 274.32 274.32 269.19 269.19 0.0M
2023-05-10 272.06 272.06 267.69 272.06 0.0M
2023-05-09 266.58 272.88 264.21 269.19 0.0M
2023-05-08 275.28 280.84 275.28 276.17 0.0M
2023-05-05 275.77 281.24 275.77 277.17 0.0M
2023-05-04 275.72 275.77 275.67 275.77 0.0M
2023-05-03 275.50 275.50 275.50 275.50 0.0M
2023-05-02 278.16 278.16 274.32 274.32 0.0M
2023-04-28 275.17 279.34 275.17 275.17 0.0M
2023-04-27 274.18 275.17 274.18 275.17 0.0M
2023-04-26 273.18 278.78 273.18 274.18 0.0M
2023-04-25 274.18 274.18 272.68 274.18 0.0M
2023-04-24 271.68 274.18 271.68 274.18 0.0M
2023-04-21 274.00 274.80 274.00 274.80 0.0M
2023-04-20 274.00 274.00 274.00 274.00 0.0M
2023-04-19 274.15 276.33 274.15 274.15 0.0M
2023-04-18 274.15 274.15 274.15 274.15 0.0M
2023-04-17 274.15 274.15 274.15 274.15 0.0M
2023-04-14 274.15 274.15 274.15 274.15 0.0M
2023-04-13 274.15 274.15 274.15 274.15 0.0M
2023-04-12 274.15 274.15 274.15 274.15 0.0M
2023-04-11 274.15 274.15 274.15 274.15 0.0M
2023-04-06 274.15 274.18 274.15 274.18 0.0M
2023-04-05 274.15 274.15 274.15 274.15 0.0M
2023-04-04 274.15 274.18 274.15 274.18 0.0M
2023-04-03 274.15 274.15 274.15 274.15 0.0M
2023-03-31 274.15 275.83 274.15 275.83 0.0M
2023-03-30 276.00 276.00 276.00 276.00 0.0M
2023-03-29 279.00 279.00 274.18 275.17 0.0M
2023-03-28 274.18 274.22 274.18 274.18 0.0M
2023-03-27 274.15 279.34 274.15 279.34 0.0M
2023-03-24 274.18 278.73 274.18 278.73 0.0M
2023-03-23 274.18 274.20 274.18 274.18 0.0M
2023-03-22 274.18 274.19 274.18 274.18 0.0M
2023-03-21 274.18 274.57 274.18 274.18 0.0M
2023-03-20 274.15 274.18 274.15 274.18 0.0M
2023-03-17 274.18 274.18 274.18 274.18 0.0M
2023-03-16 272.40 274.18 272.40 274.18 0.0M
2023-03-15 274.20 274.20 272.69 272.69 0.0M
2023-03-14 274.18 274.19 274.18 274.19 0.0M
2023-03-13 274.27 274.47 274.19 274.19 0.0M
2023-03-10 273.98 279.00 273.18 274.27 0.0M
2023-03-09 273.70 275.17 273.70 273.98 0.0M
2023-03-08 272.69 273.70 272.69 273.70 0.0M
2023-03-07 271.68 272.29 271.68 272.29 0.0M
2023-03-06 271.61 274.18 271.61 274.18 0.0M
2023-03-03 271.61 271.61 271.61 271.61 0.0M
2023-03-02 271.61 273.18 271.61 273.18 0.0M
2023-03-01 271.61 273.00 271.61 273.00 0.0M
2023-02-28 271.61 271.61 271.61 271.61 0.0M
2023-02-27 271.61 271.61 271.61 271.61 0.0M
2023-02-24 272.00 272.00 272.00 272.00 0.0M
2023-02-23 272.68 272.68 272.68 272.68 0.0M
2023-02-22 278.73 278.73 272.18 272.18 0.0M
2023-02-21 273.68 273.68 273.68 273.68 0.0M
2023-02-20 277.00 277.00 271.68 273.68 0.0M
2023-02-17 271.28 276.83 271.28 271.69 0.0M
2023-02-16 272.18 275.83 271.28 275.83 0.0M
2023-02-15 271.68 273.18 271.68 271.68 0.0M
2023-02-14 271.18 271.28 270.69 271.28 0.0M
2023-02-13 279.16 279.16 272.18 272.18 0.0M
2023-02-10 274.18 274.18 274.18 274.18 0.0M
2023-02-09 273.00 273.00 273.00 273.00 0.0M
2023-02-08 273.00 273.00 273.00 273.00 0.0M
2023-02-07 272.18 272.18 272.18 272.18 0.0M
2023-02-06 275.83 275.83 272.18 275.00 0.0M
2023-02-03 270.79 277.83 269.19 272.18 0.0M
2023-02-02 269.19 270.79 269.19 270.79 0.0M
2023-02-01 273.18 273.18 271.18 271.18 0.0M
2023-01-31 276.00 276.00 270.19 270.19 0.0M
2023-01-30 270.00 270.00 270.00 270.00 0.0M
2023-01-27 267.20 268.69 267.20 268.69 0.0M
2023-01-26 263.21 267.20 262.71 267.20 0.0M
2023-01-25 263.21 263.31 263.21 263.31 0.0M
2023-01-24 263.21 263.32 263.21 263.21 0.0M
2023-01-23 263.21 268.80 263.21 264.30 0.0M
2023-01-20 263.21 263.21 263.21 263.21 0.0M
2023-01-19 265.50 265.50 263.21 263.21 0.0M
2023-01-18 261.10 261.10 261.10 261.10 0.0M
2023-01-17 261.10 261.10 261.10 261.10 0.0M
2023-01-16 260.22 260.22 260.22 260.22 0.0M
2023-01-13 262.71 264.90 262.71 264.90 0.0M
2023-01-12 261.31 265.00 261.31 265.00 0.0M
2023-01-11 261.31 264.00 261.31 264.00 0.0M
2023-01-10 260.32 263.00 260.32 263.00 0.0M
2023-01-09 260.22 260.22 260.22 260.22 0.0M
2023-01-06 260.22 260.22 260.22 260.22 0.0M
2023-01-05 260.00 264.25 260.00 264.25 0.0M
2023-01-04 260.00 264.25 260.00 264.25 0.0M
2023-01-03 260.00 260.00 260.00 260.00 0.0M
2023-01-02 260.00 260.00 260.00 260.00 0.0M