Bertelsmann GA

BTGGga
🏛️ germany →
127.74
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
2023-12-29 129.11 129.74 127.84 129.74 0.0M
2023-12-28 127.62 127.84 126.84 127.84 0.0M
2023-12-27 127.62 127.62 126.62 126.62 0.0M
2023-12-22 128.61 128.61 124.63 124.63 0.0M
2023-12-21 131.60 131.60 129.61 129.61 0.0M
2023-12-20 133.10 133.10 127.63 127.63 0.0M
2023-12-19 133.60 134.10 133.60 134.10 0.0M
2023-12-18 136.59 136.59 129.76 133.10 0.0M
2023-12-15 145.56 145.56 138.28 138.28 0.0M
2023-12-14 135.59 135.59 135.59 135.59 0.0M
2023-12-13 135.59 135.59 135.59 135.59 0.0M
2023-12-12 134.60 134.60 134.60 134.60 0.0M
2023-12-11 134.60 135.59 134.60 135.59 0.0M
2023-12-08 134.60 134.60 134.60 134.60 0.0M
2023-12-07 139.58 139.58 134.60 134.60 0.0M
2023-12-06 136.59 139.58 129.76 139.58 0.0M
2023-12-05 135.59 135.59 135.59 135.59 0.0M
2023-12-04 137.59 137.59 134.60 134.60 0.0M
2023-12-01 139.58 139.58 132.60 133.60 0.0M
2023-11-30 139.58 139.58 139.58 139.58 0.0M
2023-11-29 139.58 139.58 139.58 139.58 0.0M
2023-11-28 139.58 139.58 139.58 139.58 0.0M
2023-11-27 139.58 139.58 139.58 139.58 0.0M
2023-11-24 139.58 139.58 139.58 139.58 0.0M
2023-11-23 139.58 139.58 139.58 139.58 0.0M
2023-11-22 139.58 139.58 139.58 139.58 0.0M
2023-11-21 139.58 139.68 139.58 139.68 0.0M
2023-11-20 139.58 139.58 139.58 139.58 0.0M
2023-11-17 137.59 139.58 137.59 139.58 0.0M
2023-11-16 137.59 137.59 137.59 137.59 0.0M
2023-11-15 137.59 137.59 137.59 137.59 0.0M
2023-11-14 137.59 137.59 137.59 137.59 0.0M
2023-11-13 137.59 137.59 137.59 137.59 0.0M
2023-11-10 137.59 137.59 137.59 137.59 0.0M
2023-11-09 137.59 137.59 137.59 137.59 0.0M
2023-11-08 137.59 139.58 137.59 139.58 0.0M
2023-11-07 137.59 137.59 137.59 137.59 0.0M
2023-11-06 137.59 137.59 137.59 137.59 0.0M
2023-11-03 131.60 131.60 131.60 131.60 0.0M
2023-11-02 131.60 131.60 131.60 131.60 0.0M
2023-11-01 129.61 130.72 127.63 130.72 0.0M
2023-10-31 139.58 139.58 127.63 127.63 0.0M
2023-10-30 133.60 139.58 132.60 139.58 0.0M
2023-10-27 132.60 140.18 132.60 140.18 0.0M
2023-10-26 131.60 131.60 130.61 130.81 0.0M
2023-10-25 130.61 130.61 130.61 130.61 0.0M
2023-10-24 129.61 129.61 123.13 127.62 0.0M
2023-10-23 132.60 132.60 132.60 132.60 0.0M
2023-10-20 145.56 145.56 145.56 145.56 0.0M
2023-10-19 145.56 146.56 145.56 145.56 0.0M
2023-10-18 145.56 145.56 145.56 145.56 0.0M
2023-10-17 145.56 145.56 145.56 145.56 0.0M
2023-10-16 145.56 145.56 145.56 145.56 0.0M
2023-10-13 145.56 145.56 145.56 145.56 0.0M
2023-10-12 145.56 145.56 145.56 145.56 0.0M
2023-10-11 145.56 145.56 145.56 145.56 0.0M
2023-10-10 145.56 145.56 145.56 145.56 0.0M
2023-10-09 145.56 145.56 145.56 145.56 0.0M
2023-10-06 145.56 145.56 145.56 145.56 0.0M
2023-10-05 145.56 145.56 145.56 145.56 0.0M
2023-10-04 145.56 145.56 145.56 145.56 0.0M
2023-10-03 145.56 145.56 145.56 145.56 0.0M
2023-10-02 143.57 143.57 136.39 136.39 0.0M
2023-09-29 145.56 145.56 145.56 145.56 0.0M
2023-09-28 141.57 145.56 141.57 145.56 0.0M
2023-09-27 134.60 142.07 134.60 142.07 0.0M
2023-09-26 139.58 139.58 132.60 133.60 0.0M
2023-09-25 139.58 139.58 132.60 132.60 0.0M
2023-09-22 140.58 140.58 139.58 139.58 0.0M
2023-09-21 139.58 139.58 139.58 139.58 0.0M
2023-09-20 145.56 145.56 143.57 143.57 0.0M
2023-09-19 150.55 150.55 145.56 145.56 0.0M
2023-09-18 149.55 153.54 145.56 153.54 0.0M
2023-09-15 149.55 149.55 142.07 142.07 0.0M
2023-09-14 149.55 157.33 142.07 157.33 0.0M
2023-09-13 156.53 156.53 148.70 148.70 0.0M
2023-09-12 155.53 156.53 155.53 156.53 0.0M
2023-09-11 152.54 155.53 152.54 155.53 0.0M
2023-09-08 155.53 155.53 152.54 152.54 0.0M
2023-09-07 155.53 155.53 152.54 152.54 0.0M
2023-09-06 155.53 155.53 152.54 152.54 0.0M
2023-09-05 157.53 157.53 152.54 152.54 0.0M
2023-09-04 155.53 157.53 147.76 157.53 0.0M
2023-09-01 159.02 159.02 151.07 151.07 0.0M
2023-08-31 159.02 159.02 149.55 149.55 0.0M
2023-08-30 159.02 159.02 151.07 154.54 0.0M
2023-08-29 159.02 159.02 151.07 152.54 0.0M
2023-08-28 159.02 159.02 151.07 152.54 0.0M
2023-08-25 159.02 159.02 152.54 152.54 0.0M
2023-08-24 159.02 159.02 151.07 151.07 0.0M
2023-08-23 159.02 159.02 151.07 151.54 0.0M
2023-08-22 159.02 159.02 151.07 151.54 0.0M
2023-08-21 159.02 159.02 151.07 151.07 0.0M
2023-08-18 159.02 159.02 154.04 154.54 0.0M
2023-08-17 159.02 159.02 153.54 153.54 0.0M
2023-08-16 159.02 159.02 151.07 151.54 0.0M
2023-08-15 159.02 159.02 151.07 151.54 0.0M
2023-08-14 159.02 159.02 155.53 155.53 0.0M
2023-08-11 159.02 159.02 154.54 154.54 0.0M
2023-08-10 159.02 159.02 153.54 153.54 0.0M
2023-08-09 159.02 159.02 156.53 156.53 0.0M
2023-08-08 159.02 159.02 156.53 156.53 0.0M
2023-08-07 159.02 159.02 155.53 155.53 0.0M
2023-08-04 159.02 159.02 153.54 155.33 0.0M
2023-08-03 159.02 159.02 152.54 153.04 0.0M
2023-08-02 159.02 159.02 151.07 152.54 0.0M
2023-08-01 159.02 159.02 151.07 151.54 0.0M
2023-07-31 159.02 159.02 156.53 156.53 0.0M
2023-07-28 158.52 158.52 156.53 156.53 0.0M
2023-07-27 158.52 158.52 156.53 156.53 0.0M
2023-07-26 158.52 158.52 156.53 156.53 0.0M
2023-07-25 158.52 158.52 156.53 156.53 0.0M
2023-07-24 158.52 158.52 156.53 156.53 0.0M
2023-07-21 158.52 158.52 156.53 156.53 0.0M
2023-07-20 158.52 158.52 156.53 156.53 0.0M
2023-07-19 158.52 158.52 156.53 156.53 0.0M
2023-07-18 158.52 158.52 156.53 156.63 0.0M
2023-07-17 159.52 159.52 156.53 156.83 0.0M
2023-07-14 159.52 159.52 159.52 159.52 0.0M
2023-07-13 159.52 159.52 159.52 159.52 0.0M
2023-07-12 159.52 159.52 159.52 159.52 0.0M
2023-07-11 159.52 159.52 159.52 159.52 0.0M
2023-07-10 156.53 159.52 156.53 159.52 0.0M
2023-07-07 158.52 158.52 156.53 156.63 0.0M
2023-07-06 158.52 158.52 156.53 156.63 0.0M
2023-07-05 158.52 158.52 150.60 156.53 0.0M
2023-07-04 158.52 158.62 158.52 158.62 0.0M
2023-07-03 159.52 159.52 156.53 156.53 0.0M
2023-06-30 159.52 159.52 159.52 159.52 0.0M
2023-06-29 158.52 159.52 155.53 159.52 0.0M
2023-06-28 158.52 158.52 154.83 154.83 0.0M
2023-06-27 155.53 155.53 154.54 155.03 0.0M
2023-06-26 157.53 157.53 152.54 152.54 0.0M
2023-06-23 159.52 159.52 151.54 152.04 0.0M
2023-06-22 164.51 164.51 164.51 164.51 0.0M
2023-06-21 164.51 164.51 164.51 164.51 0.0M
2023-06-20 164.51 164.51 164.51 164.51 0.0M
2023-06-19 164.51 164.51 164.51 164.51 0.0M
2023-06-16 164.51 164.51 164.51 164.51 0.0M
2023-06-15 164.51 164.51 164.51 164.51 0.0M
2023-06-14 164.51 164.51 164.51 164.51 0.0M
2023-06-13 164.51 164.51 164.51 164.51 0.0M
2023-06-12 164.51 164.51 164.51 164.51 0.0M
2023-06-09 164.51 164.60 164.51 164.60 0.0M
2023-06-08 164.51 164.51 164.51 164.51 0.0M
2023-06-07 164.51 164.51 164.51 164.51 0.0M
2023-06-06 164.51 164.51 164.51 164.51 0.0M
2023-06-05 164.51 164.51 156.33 164.51 0.0M
2023-06-02 164.51 164.51 156.28 156.28 0.0M
2023-06-01 156.53 156.53 148.70 154.54 0.0M
2023-05-31 162.51 162.51 154.39 154.54 0.0M
2023-05-30 159.52 159.52 151.54 153.54 0.0M
2023-05-29 159.52 159.52 151.54 152.54 0.0M
2023-05-26 159.52 159.52 159.52 159.52 0.0M
2023-05-25 159.52 159.52 159.52 159.52 0.0M
2023-05-24 159.52 159.53 159.52 159.53 0.0M
2023-05-23 159.52 159.62 159.52 159.62 0.0M
2023-05-22 156.53 157.54 156.53 157.54 0.0M
2023-05-19 156.54 156.63 151.54 151.54 0.0M
2023-05-18 156.54 156.64 156.54 156.63 0.0M
2023-05-17 164.51 164.51 149.55 156.53 0.0M
2023-05-16 164.51 164.51 164.51 164.51 0.0M
2023-05-15 164.51 164.60 164.51 164.60 0.0M
2023-05-12 164.51 164.51 164.51 164.51 0.0M
2023-05-11 164.51 164.51 164.51 164.51 0.0M
2023-05-10 171.48 171.48 164.51 164.51 0.0M
2023-05-09 164.51 164.51 164.51 164.51 0.0M
2023-05-08 164.51 164.51 164.51 164.51 0.0M
2023-05-05 164.51 164.51 164.51 164.51 0.0M
2023-05-04 164.51 164.51 164.51 164.51 0.0M
2023-05-03 164.51 164.51 164.51 164.51 0.0M
2023-05-02 164.51 164.51 164.51 164.51 0.0M
2023-04-28 164.51 164.51 164.51 164.51 0.0M
2023-04-27 164.51 164.51 164.51 164.51 0.0M
2023-04-26 161.52 164.51 161.51 164.51 0.0M
2023-04-25 161.51 161.51 161.51 161.51 0.0M
2023-04-24 161.61 161.62 161.51 161.51 0.0M
2023-04-21 161.52 161.61 161.51 161.51 0.0M
2023-04-20 161.51 161.52 161.51 161.51 0.0M
2023-04-19 161.51 161.52 161.51 161.51 0.0M
2023-04-18 161.51 161.61 161.51 161.61 0.0M
2023-04-17 160.59 161.61 152.56 161.61 0.0M
2023-04-14 160.57 160.57 160.57 160.57 0.0M
2023-04-13 168.29 168.29 159.89 161.62 0.0M
2023-04-12 168.29 168.29 168.29 168.29 0.0M
2023-04-11 168.29 168.29 168.29 168.29 0.0M
2023-04-06 168.29 168.29 168.29 168.29 0.0M
2023-04-05 168.29 168.29 168.29 168.29 0.0M
2023-04-04 168.29 168.29 168.29 168.29 0.0M
2023-04-03 168.29 168.29 168.29 168.29 0.0M
2023-03-31 168.29 168.29 168.29 168.29 0.0M
2023-03-30 168.09 168.29 168.09 168.29 0.0M
2023-03-29 173.48 174.08 165.37 167.60 0.0M
2023-03-28 174.48 174.48 172.48 172.48 0.0M
2023-03-27 174.48 174.48 174.48 174.48 0.0M
2023-03-24 174.48 174.57 174.48 174.57 0.0M
2023-03-23 174.48 174.48 174.48 174.48 0.0M
2023-03-22 174.48 174.57 174.48 174.57 0.0M
2023-03-21 174.48 174.57 174.48 174.57 0.0M
2023-03-20 175.47 175.57 175.47 175.57 0.0M
2023-03-17 179.46 179.46 174.97 174.97 0.0M
2023-03-16 179.46 179.46 179.46 179.46 0.0M
2023-03-15 179.46 179.46 179.46 179.46 0.0M
2023-03-14 179.46 179.46 179.46 179.46 0.0M
2023-03-13 179.46 179.46 179.46 179.46 0.0M
2023-03-10 179.46 179.46 179.46 179.46 0.0M
2023-03-09 179.46 179.46 179.46 179.46 0.0M
2023-03-08 179.46 179.46 179.46 179.46 0.0M
2023-03-07 179.46 179.46 179.46 179.46 0.0M
2023-03-06 179.46 179.46 179.46 179.46 0.0M
2023-03-03 179.46 179.46 179.46 179.46 0.0M
2023-03-02 175.47 179.46 169.49 179.46 0.0M
2023-03-01 176.47 176.57 167.74 168.49 0.0M
2023-02-28 181.45 181.45 181.45 181.45 0.0M
2023-02-27 181.45 181.45 181.45 181.45 0.0M
2023-02-24 181.45 181.45 181.45 181.45 0.0M
2023-02-23 181.45 181.45 181.45 181.45 0.0M
2023-02-22 179.46 179.46 179.46 179.46 0.0M
2023-02-21 179.46 179.46 179.46 179.46 0.0M
2023-02-20 179.46 179.46 179.46 179.46 0.0M
2023-02-17 179.46 179.46 179.46 179.46 0.0M
2023-02-16 179.46 179.46 179.46 179.46 0.0M
2023-02-15 179.46 179.46 179.46 179.46 0.0M
2023-02-14 179.46 179.46 179.46 179.46 0.0M
2023-02-13 179.46 179.46 179.46 179.46 0.0M
2023-02-10 179.46 179.46 179.46 179.46 0.0M
2023-02-09 177.57 177.57 177.47 177.47 0.0M
2023-02-08 177.47 177.47 177.47 177.47 0.0M
2023-02-07 177.47 177.57 177.47 177.57 0.0M
2023-02-06 177.47 177.47 177.47 177.47 0.0M
2023-02-03 174.48 177.47 165.75 177.47 0.0M
2023-02-02 174.48 174.57 174.48 174.57 0.0M
2023-02-01 175.47 175.47 166.70 175.22 0.0M
2023-01-31 177.47 177.47 177.47 177.47 0.0M
2023-01-30 177.47 177.47 177.47 177.47 0.0M
2023-01-27 177.47 177.47 177.47 177.47 0.0M
2023-01-26 177.47 177.47 177.47 177.47 0.0M
2023-01-25 177.47 177.47 177.47 177.47 0.0M
2023-01-24 177.47 177.47 177.47 177.47 0.0M
2023-01-23 177.47 177.47 177.47 177.47 0.0M
2023-01-20 177.47 177.47 177.47 177.47 0.0M
2023-01-19 177.47 177.47 177.47 177.47 0.0M
2023-01-18 177.47 177.47 177.47 177.47 0.0M
2023-01-17 177.47 177.47 177.47 177.47 0.0M
2023-01-16 177.47 177.47 177.47 177.47 0.0M
2023-01-13 177.47 177.47 177.47 177.47 0.0M
2023-01-12 177.47 177.47 177.47 177.47 0.0M
2023-01-11 173.48 177.47 173.48 177.47 0.0M
2023-01-10 173.48 173.48 173.48 173.48 0.0M
2023-01-09 173.48 173.48 173.48 173.48 0.0M
2023-01-06 173.48 173.48 173.48 173.48 0.0M
2023-01-05 173.48 173.48 173.48 173.48 0.0M
2023-01-04 173.48 173.48 173.48 173.48 0.0M
2023-01-03 171.48 173.48 162.91 173.48 0.0M
2023-01-02 171.48 171.48 167.50 167.60 0.0M