Bertelsmann SE and Co KGaA (A13R68)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371160 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1722284760 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1722025560 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1721939160 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1721852760 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1721766360 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1721679960 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1721420760 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1721334360 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1721247960 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1721161560 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1721075160 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1720815960 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1720729560 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1720643160 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 0 |
| 1720556760 | 99.54 | 0.28 | 0.28 | 99.54 | 99.54 | 99.54 | 200000 |
| 1720470420 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1720211220 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1720124820 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1720038420 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1719952020 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1719865620 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1719606420 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1719520020 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1719433620 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1719347220 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1719260820 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1719001620 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1718915220 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1718828820 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1718742420 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1718656020 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1718396820 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1718310420 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1718224020 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1718137620 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1718051220 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1717792020 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1717705620 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1717619220 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1717532820 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1717446420 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1717187220 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1717100820 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1717014420 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1716928020 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1716841620 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1716582420 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1716496020 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1716409620 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1716323220 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1716236820 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1715977620 | 99.26 | 0 | 0.00 | 99.26 | 99.26 | 99.26 | 0 |
| 1715891220 | 99.26 | 0.49 | 0.50 | 99.26 | 99.26 | 99.26 | 300000 |
| 1715752800 | 98.77 | 0 | 0.00 | 98.77 | 98.77 | 98.77 | 0 |
| 1715666400 | 98.77 | 0 | 0.00 | 98.77 | 98.77 | 98.77 | 0 |
| 1715580000 | 98.77 | 0 | 0.00 | 98.77 | 98.77 | 98.77 | 0 |
| 1715320800 | 98.77 | 0 | 0.00 | 98.77 | 98.77 | 98.77 | 0 |
| 1715234400 | 98.77 | 0 | 0.00 | 98.77 | 98.77 | 98.77 | 0 |
| 1715148000 | 98.77 | 0 | 0.00 | 98.77 | 98.77 | 98.77 | 0 |
| 1715061600 | 98.77 | 0 | 0.00 | 98.77 | 98.77 | 98.77 | 0 |
| 1714975200 | 98.77 | 0 | 0.00 | 98.77 | 98.77 | 98.77 | 0 |
| 1714716000 | 98.77 | 0 | 0.00 | 98.77 | 98.77 | 98.77 | 0 |
| 1714629600 | 98.77 | 0 | 0.00 | 98.77 | 98.77 | 98.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
