Bertelsmann GA

BTGGga
🏛️ germany →
127.82
Last Update: 2025-09-30
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
2021-12-30 198.07 198.07 198.07 198.07 0.0M
2021-12-29 197.96 198.07 197.96 198.07 0.0M
2021-12-28 195.47 197.96 195.47 197.96 0.0M
2021-12-27 194.96 195.47 194.96 195.47 0.0M
2021-12-23 194.96 194.96 194.96 194.96 0.0M
2021-12-22 194.96 194.96 194.96 194.96 0.0M
2021-12-21 194.96 194.96 194.96 194.96 0.0M
2021-12-20 194.96 194.96 194.96 194.96 0.0M
2021-12-17 195.96 195.96 194.96 194.96 0.0M
2021-12-16 195.96 195.96 195.96 195.96 0.0M
2021-12-15 195.96 195.96 195.96 195.96 0.0M
2021-12-14 199.96 199.96 194.96 195.96 0.0M
2021-12-13 199.96 199.96 199.96 199.96 0.0M
2021-12-10 199.96 199.96 199.96 199.96 0.0M
2021-12-09 199.96 199.96 199.96 199.96 0.0M
2021-12-08 199.96 199.96 196.96 199.96 0.0M
2021-12-07 194.96 199.96 194.96 199.96 0.0M
2021-12-06 195.96 195.96 194.96 194.96 0.0M
2021-12-03 195.96 195.96 195.96 195.96 0.0M
2021-12-02 195.96 195.96 195.96 195.96 0.0M
2021-12-01 195.96 195.96 195.96 195.96 0.0M
2021-11-30 195.96 195.96 195.96 195.96 0.0M
2021-11-29 195.96 195.96 195.96 195.96 0.0M
2021-11-26 195.96 195.96 195.96 195.96 0.0M
2021-11-25 195.96 195.96 195.96 195.96 0.0M
2021-11-24 195.96 195.96 195.96 195.96 0.0M
2021-11-23 195.96 195.96 195.96 195.96 0.0M
2021-11-22 195.96 195.96 195.96 195.96 0.0M
2021-11-19 195.96 195.96 195.96 195.96 0.0M
2021-11-18 195.96 195.96 195.96 195.96 0.0M
2021-11-17 195.96 195.96 195.96 195.96 0.0M
2021-11-16 195.96 195.96 195.96 195.96 0.0M
2021-11-15 195.96 195.96 195.96 195.96 0.0M
2021-11-12 196.96 196.96 195.96 195.96 0.0M
2021-11-11 196.96 196.96 196.96 196.96 0.0M
2021-11-10 196.96 196.96 196.96 196.96 0.0M
2021-11-09 196.96 196.96 196.96 196.96 0.0M
2021-11-08 199.96 199.96 197.96 197.96 0.0M
2021-11-05 193.96 195.46 193.96 195.46 0.0M
2021-11-04 196.06 196.06 193.96 193.96 0.0M
2021-11-03 196.96 196.96 196.96 196.96 0.0M
2021-11-02 196.96 196.96 196.96 196.96 0.0M
2021-11-01 196.96 196.96 196.96 196.96 0.0M
2021-10-29 195.96 195.96 195.96 195.96 0.0M
2021-10-28 194.96 195.96 194.96 195.96 0.0M
2021-10-27 194.96 194.96 194.96 194.96 0.0M
2021-10-26 194.96 194.96 194.96 194.96 0.0M
2021-10-25 192.96 194.96 192.96 194.96 0.0M
2021-10-22 192.96 192.96 192.96 192.96 0.0M
2021-10-21 191.96 191.96 191.96 191.96 0.0M
2021-10-20 191.96 191.96 191.96 191.96 0.0M
2021-10-19 189.96 190.96 189.96 190.96 0.0M
2021-10-18 189.96 189.96 187.96 189.96 0.0M
2021-10-15 187.96 189.96 187.96 189.96 0.0M
2021-10-14 187.96 187.96 187.96 187.96 0.0M
2021-10-13 187.96 187.96 187.96 187.96 0.0M
2021-10-12 187.96 188.06 187.96 188.06 0.0M
2021-10-11 186.96 187.96 186.96 187.96 0.0M
2021-10-08 186.96 187.06 186.96 187.06 0.0M
2021-10-07 185.96 186.96 185.96 186.96 0.0M
2021-10-06 185.96 185.96 185.96 185.96 0.0M
2021-10-05 185.96 186.96 185.96 186.96 0.0M
2021-10-04 185.96 186.16 185.96 186.16 0.0M
2021-10-01 185.96 185.96 185.96 185.96 0.0M
2021-09-30 188.46 188.46 188.46 188.46 0.0M
2021-09-29 188.46 188.46 188.46 188.46 0.0M
2021-09-28 188.46 188.46 188.46 188.46 0.0M
2021-09-27 188.46 188.46 188.46 188.46 0.0M
2021-09-24 188.46 188.46 188.46 188.46 0.0M
2021-09-23 188.46 188.46 188.46 188.46 0.0M
2021-09-22 188.46 188.46 188.46 188.46 0.0M
2021-09-21 188.46 188.46 188.46 188.46 0.0M
2021-09-20 188.46 188.46 188.46 188.46 0.0M
2021-09-17 188.46 188.46 188.46 188.46 0.0M
2021-09-16 188.46 188.46 188.46 188.46 0.0M
2021-09-15 188.46 188.46 188.46 188.46 0.0M
2021-09-14 188.46 188.46 188.46 188.46 0.0M
2021-09-13 187.00 188.46 187.00 188.46 0.0M
2021-09-10 187.20 190.00 187.20 187.20 0.0M
2021-09-09 187.00 187.20 187.00 187.20 0.0M
2021-09-08 187.00 187.20 187.00 187.20 0.0M
2021-09-07 187.00 187.20 187.00 187.20 0.0M
2021-09-06 187.00 187.00 187.00 187.00 0.0M
2021-09-03 187.00 187.30 187.00 187.30 0.0M
2021-09-02 185.00 187.50 185.00 187.50 0.0M
2021-09-01 185.00 190.00 185.00 185.00 0.0M
2021-08-31 187.50 192.00 185.00 190.00 0.0M
2021-08-30 185.00 187.50 185.00 187.50 0.0M
2021-08-27 185.00 185.00 185.00 185.00 0.0M
2021-08-26 185.00 185.00 185.00 185.00 0.0M
2021-08-25 185.00 185.00 185.00 185.00 0.0M
2021-08-24 185.00 185.00 185.00 185.00 0.0M
2021-08-23 185.00 185.00 185.00 185.00 0.0M
2021-08-20 185.00 185.00 185.00 185.00 0.0M
2021-08-19 185.00 185.00 185.00 185.00 0.0M
2021-08-18 185.00 185.00 185.00 185.00 0.0M
2021-08-17 185.00 185.00 185.00 185.00 0.0M
2021-08-16 185.00 185.00 185.00 185.00 0.0M
2021-08-13 185.00 185.00 185.00 185.00 0.0M
2021-08-12 181.00 185.00 181.00 185.00 0.0M
2021-08-11 181.00 181.00 181.00 181.00 0.0M
2021-08-10 181.00 181.00 181.00 181.00 0.0M
2021-08-09 182.00 182.00 182.00 182.00 0.0M
2021-08-06 182.00 182.00 182.00 182.00 0.0M
2021-08-05 182.00 182.00 182.00 182.00 0.0M
2021-08-04 182.00 182.00 182.00 182.00 0.0M
2021-08-03 182.00 182.00 182.00 182.00 0.0M
2021-08-02 182.00 182.00 182.00 182.00 0.0M
2021-07-30 183.00 183.00 182.00 182.00 0.0M
2021-07-29 183.00 183.00 183.00 183.00 0.0M
2021-07-28 183.00 183.00 183.00 183.00 0.0M
2021-07-27 184.12 184.12 182.00 182.00 0.0M
2021-07-26 184.12 184.12 184.12 184.12 0.0M
2021-07-23 184.12 184.12 184.12 184.12 0.0M
2021-07-22 184.12 184.12 184.12 184.12 0.0M
2021-07-21 184.12 184.12 184.12 184.12 0.0M
2021-07-20 184.12 184.12 184.12 184.12 0.0M
2021-07-19 184.12 184.12 184.12 184.12 0.0M
2021-07-16 184.12 184.12 184.12 184.12 0.0M
2021-07-15 184.12 184.12 184.12 184.12 0.0M
2021-07-14 184.12 184.12 184.12 184.12 0.0M
2021-07-13 184.12 185.00 184.12 184.12 0.0M
2021-07-12 184.12 184.12 184.12 184.12 0.0M
2021-07-09 184.12 184.12 184.12 184.12 0.0M
2021-07-08 184.12 184.12 184.12 184.12 0.0M
2021-07-07 184.12 184.12 184.12 184.12 0.0M
2021-07-06 184.12 184.12 184.12 184.12 0.0M
2021-07-05 184.12 184.12 184.12 184.12 0.0M
2021-07-02 184.12 184.12 184.12 184.12 0.0M
2021-07-01 184.12 184.12 184.12 184.12 0.0M
2021-06-30 184.12 184.12 184.12 184.12 0.0M
2021-06-29 184.12 184.12 184.12 184.12 0.0M
2021-06-28 184.12 184.12 184.12 184.12 0.0M
2021-06-25 182.00 184.12 182.00 184.12 0.0M
2021-06-24 182.00 182.00 182.00 182.00 0.0M
2021-06-23 182.00 182.00 182.00 182.00 0.0M
2021-06-22 182.00 182.00 182.00 182.00 0.0M
2021-06-21 181.00 182.00 181.00 182.00 0.0M
2021-06-18 181.00 181.00 181.00 181.00 0.0M
2021-06-17 181.00 181.00 181.00 181.00 0.0M
2021-06-16 180.00 181.00 180.00 181.00 0.0M
2021-06-15 181.00 181.00 181.00 181.00 0.0M
2021-06-14 181.00 181.00 181.00 181.00 0.0M
2021-06-11 181.00 181.00 181.00 181.00 0.0M
2021-06-10 181.00 181.00 181.00 181.00 0.0M
2021-06-09 180.50 180.50 180.50 180.50 0.0M
2021-06-08 180.00 181.00 180.00 181.00 0.0M
2021-06-07 180.00 180.00 180.00 180.00 0.0M
2021-06-04 180.00 180.00 180.00 180.00 0.0M
2021-06-03 180.00 180.00 180.00 180.00 0.0M
2021-06-02 181.00 181.00 180.00 180.00 0.0M
2021-06-01 181.00 181.00 181.00 181.00 0.0M
2021-05-31 180.51 181.00 180.51 181.00 0.0M
2021-05-28 180.51 180.51 180.51 180.51 0.0M
2021-05-27 180.51 180.51 180.51 180.51 0.0M
2021-05-26 180.51 180.51 180.51 180.51 0.0M
2021-05-25 180.55 180.55 180.51 180.51 0.0M
2021-05-21 180.51 180.51 180.51 180.51 0.0M
2021-05-20 180.51 180.51 180.51 180.51 0.0M
2021-05-19 180.51 180.51 180.51 180.51 0.0M
2021-05-18 180.51 180.51 180.51 180.51 0.0M
2021-05-17 180.51 180.51 180.51 180.51 0.0M
2021-05-14 180.01 180.01 180.01 180.01 0.0M
2021-05-13 180.01 180.01 180.01 180.01 0.0M
2021-05-12 180.01 180.01 180.01 180.01 0.0M
2021-05-11 180.01 180.01 180.01 180.01 0.0M
2021-05-10 180.01 180.01 180.01 180.01 0.0M
2021-05-07 180.00 180.01 180.00 180.01 0.0M
2021-05-06 186.01 186.50 185.00 186.50 0.0M
2021-05-05 186.00 186.01 186.00 186.01 0.0M
2021-05-04 190.00 194.50 190.00 194.50 0.0M
2021-05-03 189.00 190.00 189.00 190.00 0.0M
2021-04-30 188.00 189.00 188.00 189.00 0.0M
2021-04-29 190.00 190.00 188.00 188.00 0.0M
2021-04-28 186.00 190.00 186.00 190.00 0.0M
2021-04-27 186.00 186.00 186.00 186.00 0.0M
2021-04-26 186.00 194.00 186.00 194.00 0.0M
2021-04-23 186.00 186.00 186.00 186.00 0.0M
2021-04-22 186.00 186.00 186.00 186.00 0.0M
2021-04-21 186.00 186.00 186.00 186.00 0.0M
2021-04-20 186.00 186.00 186.00 186.00 0.0M
2021-04-19 186.00 186.00 186.00 186.00 0.0M
2021-04-16 186.00 186.00 186.00 186.00 0.0M
2021-04-15 184.00 186.00 184.00 186.00 0.0M
2021-04-14 184.00 184.00 184.00 184.00 0.0M
2021-04-13 184.00 184.00 184.00 184.00 0.0M
2021-04-12 184.00 184.00 184.00 184.00 0.0M
2021-04-09 184.00 184.00 184.00 184.00 0.0M
2021-04-08 184.00 184.00 184.00 184.00 0.0M
2021-04-07 182.00 183.50 182.00 183.50 0.0M
2021-04-06 183.00 183.00 183.00 183.00 0.0M
2021-04-01 183.00 188.00 183.00 183.00 0.0M
2021-03-31 186.00 186.00 182.50 183.00 0.0M
2021-03-30 180.50 186.00 180.50 186.00 0.0M
2021-03-29 180.50 180.50 180.50 180.50 0.0M
2021-03-26 180.50 180.50 180.50 180.50 0.0M
2021-03-25 180.50 180.50 180.50 180.50 0.0M
2021-03-24 180.50 180.50 180.50 180.50 0.0M
2021-03-23 180.50 180.50 180.50 180.50 0.0M
2021-03-22 180.50 180.50 180.50 180.50 0.0M
2021-03-19 180.50 180.50 180.50 180.50 0.0M
2021-03-18 180.50 180.50 180.50 180.50 0.0M
2021-03-17 180.50 180.50 180.50 180.50 0.0M
2021-03-16 180.50 180.50 180.50 180.50 0.0M
2021-03-15 180.50 180.50 180.50 180.50 0.0M
2021-03-12 180.50 180.50 180.50 180.50 0.0M
2021-03-11 180.50 180.50 180.50 180.50 0.0M
2021-03-10 180.50 180.50 180.50 180.50 0.0M
2021-03-09 179.00 180.50 179.00 180.50 0.0M
2021-03-08 179.00 179.00 179.00 179.00 0.0M
2021-03-05 179.00 179.00 179.00 179.00 0.0M
2021-03-04 179.00 179.00 179.00 179.00 0.0M
2021-03-03 178.00 182.00 178.00 179.00 0.0M
2021-03-02 178.00 178.00 178.00 178.00 0.0M
2021-03-01 176.00 176.06 176.00 176.06 0.0M
2021-02-26 175.00 176.00 175.00 176.00 0.0M
2021-02-25 175.00 175.00 175.00 175.00 0.0M
2021-02-24 175.00 175.00 175.00 175.00 0.0M
2021-02-23 175.00 175.00 175.00 175.00 0.0M
2021-02-22 175.00 175.00 175.00 175.00 0.0M
2021-02-19 175.00 175.00 175.00 175.00 0.0M
2021-02-18 175.00 175.00 175.00 175.00 0.0M
2021-02-17 174.91 174.91 174.91 174.91 0.0M
2021-02-16 174.91 174.91 174.91 174.91 0.0M
2021-02-15 174.91 174.91 174.91 174.91 0.0M
2021-02-12 174.91 174.91 174.91 174.91 0.0M
2021-02-11 174.91 174.91 174.91 174.91 0.0M
2021-02-10 174.91 174.91 174.91 174.91 0.0M
2021-02-09 174.91 174.91 174.91 174.91 0.0M
2021-02-08 172.91 174.91 171.91 174.91 0.0M
2021-02-05 172.91 172.91 172.91 172.91 0.0M
2021-02-04 171.91 172.91 171.91 172.91 0.0M
2021-02-03 171.91 171.91 171.91 171.91 0.0M
2021-02-02 171.91 171.91 171.91 171.91 0.0M
2021-02-01 171.91 171.91 171.91 171.91 0.0M
2021-01-29 172.91 172.91 172.91 172.91 0.0M
2021-01-28 172.91 172.91 172.91 172.91 0.0M
2021-01-27 172.91 172.91 172.91 172.91 0.0M
2021-01-26 172.91 172.91 172.91 172.91 0.0M
2021-01-25 172.91 172.91 172.91 172.91 0.0M
2021-01-22 172.91 172.91 172.91 172.91 0.0M
2021-01-21 172.91 172.91 172.91 172.91 0.0M
2021-01-20 172.91 172.91 172.91 172.91 0.0M
2021-01-19 172.91 172.91 172.91 172.91 0.0M
2021-01-18 172.91 172.91 172.91 172.91 0.0M
2021-01-15 172.91 172.91 172.91 172.91 0.0M
2021-01-14 172.91 172.91 172.91 172.91 0.0M
2021-01-13 172.91 172.91 172.91 172.91 0.0M
2021-01-12 164.92 164.92 164.92 164.92 0.0M
2021-01-11 177.91 177.91 177.91 177.91 0.0M
2021-01-08 177.91 177.91 177.91 177.91 0.0M
2021-01-07 177.91 177.91 177.91 177.91 0.0M
2021-01-06 175.91 177.91 174.91 177.91 0.0M
2021-01-05 179.91 179.91 179.91 179.91 0.0M
2021-01-04 179.91 179.91 179.91 179.91 0.0M