XETRA - Delayed Quote EUR

Bertrandt Aktiengesellschaft (BDT.DE)

Compare
17.70
+0.20
+(1.14%)
At close: January 10 at 5:36:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 17.50 17.70 17.35 17.70 17.70 12,110
Jan 9, 2025 17.35 17.60 17.20 17.50 17.50 5,352
Jan 8, 2025 18.00 18.00 17.25 17.40 17.40 12,364
Jan 7, 2025 18.35 18.35 18.00 18.05 18.05 3,941
Jan 6, 2025 17.65 18.60 17.65 18.20 18.20 12,381
Jan 3, 2025 18.05 18.05 17.10 17.55 17.55 24,487
Jan 2, 2025 18.55 18.80 17.90 18.00 18.00 10,289
Dec 30, 2024 18.05 18.05 18.05 18.05 18.05 -
Dec 27, 2024 17.95 18.20 17.70 18.05 18.05 48,098
Dec 23, 2024 18.35 18.35 17.70 18.10 18.10 35,186
Dec 20, 2024 18.25 18.30 17.70 18.20 18.20 16,794
Dec 19, 2024 18.40 18.45 17.90 18.20 18.20 23,958
Dec 18, 2024 18.55 18.65 18.40 18.50 18.50 15,586
Dec 17, 2024 18.55 18.65 18.50 18.50 18.50 8,670
Dec 16, 2024 20.10 20.10 18.50 18.75 18.75 24,504
Dec 13, 2024 19.25 20.40 19.25 20.20 20.20 21,949
Dec 12, 2024 18.85 19.30 18.35 19.30 19.30 24,551
Dec 11, 2024 18.85 19.05 18.60 18.65 18.65 9,339
Dec 10, 2024 18.90 18.90 18.90 18.90 18.90 -
Dec 9, 2024 18.35 18.90 18.35 18.90 18.90 23,069
Dec 6, 2024 18.15 18.45 18.05 18.20 18.20 19,137
Dec 5, 2024 18.05 18.25 17.90 18.10 18.10 10,859
Dec 4, 2024 17.55 18.15 17.50 18.15 18.15 20,580
Dec 3, 2024 17.65 17.85 17.50 17.60 17.60 9,660
Dec 2, 2024 17.70 18.00 17.50 17.70 17.70 25,758
Nov 29, 2024 17.65 17.85 17.45 17.75 17.75 10,597
Nov 28, 2024 17.10 17.10 17.10 17.10 17.10 -
Nov 27, 2024 16.70 17.10 16.70 17.10 17.10 25,776
Nov 26, 2024 18.55 18.55 16.75 16.75 16.75 58,412
Nov 25, 2024 18.25 18.85 18.10 18.60 18.60 31,936
Nov 22, 2024 18.15 18.50 17.70 18.05 18.05 32,387
Nov 21, 2024 17.00 18.15 16.90 18.15 18.15 31,493
Nov 20, 2024 16.25 16.90 16.20 16.90 16.90 31,750
Nov 19, 2024 16.90 17.00 16.05 16.10 16.10 23,004
Nov 18, 2024 16.65 16.65 16.65 16.65 16.65 -
Nov 15, 2024 16.45 16.80 16.45 16.65 16.65 19,899
Nov 14, 2024 16.10 16.45 15.70 16.35 16.35 26,641
Nov 13, 2024 16.45 16.70 15.85 15.95 15.95 13,665
Nov 12, 2024 17.40 17.50 16.65 16.70 16.70 18,214
Nov 11, 2024 17.50 17.60 17.20 17.55 17.55 19,000
Nov 8, 2024 17.75 17.85 17.50 17.50 17.50 4,317
Nov 7, 2024 17.55 17.80 17.50 17.65 17.65 17,751
Nov 6, 2024 18.00 18.15 17.25 17.35 17.35 18,921
Nov 5, 2024 18.10 18.45 17.70 17.95 17.95 22,311
Nov 4, 2024 17.85 18.50 17.85 18.30 18.30 16,697
Nov 1, 2024 17.75 18.35 17.60 17.85 17.85 12,676
Oct 31, 2024 18.25 18.25 17.85 17.85 17.85 -
Oct 30, 2024 18.40 18.50 18.00 18.00 18.00 34,731
Oct 29, 2024 20.10 20.10 18.50 18.50 18.50 48,895
Oct 28, 2024 20.90 21.00 19.80 19.90 19.90 41,502
Oct 25, 2024 21.60 21.60 20.70 20.80 20.80 26,087
Oct 24, 2024 21.60 21.70 21.50 21.50 21.50 9,316
Oct 23, 2024 21.70 21.80 21.50 21.50 21.50 12,846
Oct 22, 2024 21.40 21.70 21.30 21.60 21.60 3,819
Oct 21, 2024 21.30 21.60 21.20 21.20 21.20 11,703
Oct 18, 2024 20.80 21.60 20.80 21.50 21.50 6,200
Oct 17, 2024 20.30 21.00 20.30 20.90 20.90 18,358
Oct 16, 2024 20.40 20.60 20.20 20.40 20.40 6,994
Oct 15, 2024 20.50 20.60 20.00 20.40 20.40 9,874
Oct 14, 2024 20.00 20.30 20.00 20.30 20.30 16,009
Oct 11, 2024 20.10 20.20 20.00 20.20 20.20 7,576
Oct 10, 2024 19.90 20.00 19.70 20.00 20.00 25,398
Oct 9, 2024 19.65 19.95 19.60 19.80 19.80 26,156
Oct 8, 2024 19.70 19.85 19.50 19.60 19.60 12,537
Oct 7, 2024 20.20 20.20 19.60 19.80 19.80 17,635
Oct 4, 2024 19.80 20.30 19.80 20.20 20.20 3,441
Oct 3, 2024 20.20 20.20 19.40 19.65 19.65 10,673
Oct 2, 2024 20.70 20.80 20.30 20.30 20.30 7,392
Oct 1, 2024 20.80 20.90 20.60 20.80 20.80 6,785
Sep 30, 2024 20.80 21.00 20.50 20.60 20.60 15,024
Sep 27, 2024 20.90 21.00 20.70 20.70 20.70 6,392
Sep 26, 2024 20.90 21.00 20.60 20.80 20.80 10,446
Sep 25, 2024 20.80 21.10 20.70 20.70 20.70 1,849
Sep 24, 2024 20.90 21.10 20.80 20.90 20.90 6,168
Sep 23, 2024 20.90 20.90 20.50 20.80 20.80 11,448
Sep 20, 2024 21.10 21.30 20.70 20.70 20.70 7,505
Sep 19, 2024 21.10 21.40 21.00 21.10 21.10 17,962
Sep 18, 2024 20.70 21.00 20.60 21.00 21.00 21,316
Sep 17, 2024 20.40 21.00 20.40 20.70 20.70 19,343
Sep 16, 2024 20.50 20.70 20.20 20.40 20.40 4,351
Sep 13, 2024 19.65 20.50 19.65 20.40 20.40 5,856
Sep 12, 2024 20.60 20.60 19.50 19.60 19.60 32,687
Sep 11, 2024 20.80 20.80 20.60 20.60 20.60 1,505
Sep 10, 2024 20.70 20.90 20.60 20.70 20.70 3,097
Sep 9, 2024 21.50 21.60 20.60 20.70 20.70 27,191
Sep 6, 2024 21.60 21.80 21.40 21.40 21.40 4,829
Sep 5, 2024 21.80 22.00 21.50 21.60 21.60 30,023
Sep 4, 2024 21.90 22.00 21.80 21.90 21.90 12,674
Sep 3, 2024 22.90 22.90 21.90 22.10 22.10 20,285
Sep 2, 2024 23.30 23.40 22.90 23.00 23.00 7,648
Aug 30, 2024 23.60 23.60 23.20 23.20 23.20 7,100
Aug 29, 2024 24.20 24.30 23.00 23.50 23.50 21,143
Aug 28, 2024 24.20 24.40 23.90 24.10 24.10 17,014
Aug 27, 2024 24.30 24.50 24.00 24.20 24.20 10,382
Aug 26, 2024 24.80 25.00 24.30 24.40 24.40 5,806
Aug 23, 2024 25.10 25.40 24.40 24.60 24.60 12,048
Aug 22, 2024 25.50 25.60 24.60 24.90 24.90 16,389
Aug 21, 2024 25.70 25.70 25.10 25.30 25.30 11,388
Aug 20, 2024 26.00 26.20 25.60 25.70 25.70 24,191
Aug 19, 2024 24.40 25.60 24.20 25.60 25.60 30,661
Aug 16, 2024 24.10 24.50 24.10 24.30 24.30 13,715
Aug 15, 2024 23.90 24.20 23.60 23.90 23.90 7,724
Aug 14, 2024 24.40 24.40 23.70 24.00 24.00 10,331
Aug 13, 2024 23.90 24.10 23.20 23.80 23.80 14,018
Aug 12, 2024 24.40 24.80 23.90 24.00 24.00 15,255
Aug 9, 2024 24.60 24.70 24.30 24.50 24.50 -
Aug 8, 2024 25.60 25.60 24.40 24.50 24.50 22,695
Aug 7, 2024 25.10 25.70 25.00 25.40 25.40 9,777
Aug 6, 2024 25.60 25.60 24.80 25.30 25.30 4,401
Aug 5, 2024 25.40 25.60 24.80 25.30 25.30 10,412
Aug 2, 2024 26.40 26.40 25.20 25.30 25.30 23,979
Aug 1, 2024 26.80 26.80 26.00 26.30 26.30 13,471
Jul 31, 2024 26.70 27.00 26.60 26.80 26.80 14,010
Jul 30, 2024 26.90 27.30 26.40 26.50 26.50 10,412
Jul 29, 2024 28.40 28.50 26.70 27.00 27.00 16,370
Jul 26, 2024 27.40 28.70 26.10 28.70 28.70 22,277
Jul 25, 2024 27.10 27.50 27.10 27.40 27.40 3,548
Jul 24, 2024 27.20 27.70 27.20 27.30 27.30 11,320
Jul 23, 2024 27.70 27.80 27.40 27.50 27.50 13,011
Jul 22, 2024 28.50 28.60 27.70 27.70 27.70 13,622
Jul 19, 2024 29.80 29.80 28.40 28.40 28.40 5,697
Jul 18, 2024 28.80 29.60 28.60 29.60 29.60 5,189
Jul 17, 2024 28.40 28.50 28.00 28.50 28.50 7,552
Jul 16, 2024 28.20 28.30 27.50 28.10 28.10 10,698
Jul 15, 2024 28.10 28.90 28.00 28.40 28.40 7,939
Jul 12, 2024 28.80 29.00 28.10 28.30 28.30 28,464
Jul 11, 2024 29.00 29.00 28.60 28.90 28.90 4,423
Jul 10, 2024 29.30 29.30 28.60 28.90 28.90 16,778
Jul 9, 2024 29.30 29.80 29.30 29.30 29.30 2,504
Jul 8, 2024 29.90 30.00 29.40 29.50 29.50 12,758
Jul 5, 2024 29.30 29.70 29.30 29.70 29.70 5,143
Jul 4, 2024 30.10 30.40 29.20 29.30 29.30 22,835
Jul 3, 2024 29.10 30.10 29.00 29.80 29.80 24,503
Jul 2, 2024 29.30 29.30 28.50 28.70 28.70 13,539
Jul 1, 2024 29.80 29.80 29.10 29.10 29.10 6,425
Jun 28, 2024 30.00 30.00 28.80 29.30 29.30 23,102
Jun 27, 2024 30.10 30.60 30.00 30.20 30.20 15,370
Jun 26, 2024 30.10 30.50 29.60 29.80 29.80 8,873
Jun 25, 2024 31.40 31.50 29.80 30.30 30.30 19,454
Jun 24, 2024 33.30 33.50 31.50 31.50 31.50 9,550
Jun 21, 2024 33.50 33.70 33.10 33.10 33.10 3,658
Jun 20, 2024 33.60 34.20 33.30 33.90 33.90 5,682
Jun 19, 2024 34.30 35.00 33.30 33.30 33.30 11,795
Jun 18, 2024 35.90 35.90 35.90 35.90 35.90 -
Jun 17, 2024 35.10 36.10 35.10 35.90 35.90 2,771
Jun 14, 2024 36.00 36.00 33.90 35.00 35.00 23,161
Jun 13, 2024 37.00 37.00 35.80 36.00 36.00 2,394
Jun 12, 2024 37.20 37.20 35.70 37.00 37.00 16,236
Jun 11, 2024 37.10 37.10 36.60 37.10 37.10 3,467
Jun 10, 2024 36.70 37.30 36.60 36.70 36.70 2,029
Jun 7, 2024 37.60 37.70 36.70 37.50 37.50 3,680
Jun 6, 2024 36.80 37.30 36.80 37.20 37.20 2,109
Jun 5, 2024 38.20 38.20 36.70 36.80 36.80 4,878
Jun 4, 2024 37.90 38.10 37.50 37.70 37.70 4,099
Jun 3, 2024 37.30 38.80 37.30 38.20 38.20 6,946
May 31, 2024 37.80 37.80 36.70 36.90 36.90 13,859
May 30, 2024 37.20 37.90 37.20 37.60 37.60 1,399
May 29, 2024 38.90 39.00 37.20 37.20 37.20 2,292
May 28, 2024 37.70 39.90 37.70 38.60 38.60 3,568
May 27, 2024 36.80 37.70 36.50 37.70 37.70 5,293
May 24, 2024 37.50 37.50 36.20 36.60 36.60 5,389
May 23, 2024 37.50 38.30 37.10 37.10 37.10 5,685
May 22, 2024 37.70 38.20 37.20 37.60 37.60 4,592
May 21, 2024 39.50 39.50 37.50 37.50 37.50 12,045
May 20, 2024 41.00 41.00 39.50 39.50 39.50 3,386
May 17, 2024 40.70 41.30 40.60 40.90 40.90 2,239
May 16, 2024 41.30 41.50 40.80 40.80 40.80 984
May 15, 2024 40.30 42.00 40.30 41.20 41.20 6,300
May 14, 2024 40.20 40.60 39.50 39.90 39.90 6,505
May 13, 2024 40.50 40.50 40.10 40.10 40.10 551
May 10, 2024 39.80 41.20 39.50 40.60 40.60 3,114
May 9, 2024 39.90 40.30 39.70 40.10 40.10 1,733
May 8, 2024 40.20 40.60 39.60 40.00 40.00 3,636
May 7, 2024 40.60 40.60 40.10 40.20 40.20 2,946
May 6, 2024 40.60 40.60 40.20 40.30 40.30 2,064
May 3, 2024 41.40 41.60 40.20 40.60 40.60 3,890
May 2, 2024 40.70 41.30 39.80 41.10 41.10 15,032
Apr 30, 2024 40.50 40.60 40.00 40.30 40.30 6,706
Apr 29, 2024 40.40 40.90 40.40 40.50 40.50 2,110
Apr 26, 2024 40.50 41.10 40.50 40.60 40.60 2,671
Apr 25, 2024 41.20 41.50 40.00 40.50 40.50 7,510
Apr 24, 2024 41.50 41.50 40.80 41.10 41.10 9,242
Apr 23, 2024 41.60 42.10 41.20 41.80 41.80 6,919
Apr 22, 2024 41.40 41.40 41.40 41.40 41.40 124
Apr 19, 2024 41.10 41.50 41.00 41.40 41.40 815
Apr 18, 2024 41.70 41.90 41.20 41.40 41.40 1,898
Apr 17, 2024 41.60 42.40 41.10 41.70 41.70 15,424
Apr 16, 2024 43.20 43.20 42.00 42.00 42.00 2,370
Apr 15, 2024 44.10 44.10 43.40 43.40 43.40 5,413
Apr 12, 2024 44.70 44.80 44.10 44.20 44.20 10,426
Apr 11, 2024 44.20 45.30 44.20 44.50 44.50 2,589
Apr 10, 2024 44.30 45.20 44.30 44.30 44.30 2,836
Apr 9, 2024 44.30 45.00 44.20 44.60 44.60 6,191
Apr 8, 2024 44.20 45.50 44.20 44.40 44.40 3,913
Apr 5, 2024 44.60 44.60 44.10 44.30 44.30 9,377
Apr 4, 2024 46.80 46.80 44.60 44.60 44.60 7,792
Apr 3, 2024 46.10 47.10 46.00 47.00 47.00 4,266
Apr 2, 2024 46.00 47.20 46.00 46.40 46.40 14,099
Mar 28, 2024 45.60 45.95 45.60 45.65 45.65 3,921
Mar 27, 2024 45.35 45.85 44.55 45.45 45.45 15,226
Mar 26, 2024 45.65 46.40 45.50 45.75 45.75 2,748
Mar 25, 2024 45.10 46.00 44.90 45.90 45.90 2,151
Mar 22, 2024 45.00 45.70 44.75 45.10 45.10 2,330
Mar 21, 2024 45.85 46.15 44.95 45.50 45.50 2,502
Mar 20, 2024 45.20 45.75 45.20 45.35 45.35 1,779
Mar 19, 2024 45.50 45.85 44.70 45.70 45.70 18,326
Mar 18, 2024 46.70 46.70 45.20 45.85 45.85 7,082
Mar 15, 2024 46.40 47.20 46.40 47.00 47.00 123,893
Mar 14, 2024 47.55 47.55 45.75 46.70 46.70 11,497
Mar 13, 2024 47.55 47.60 46.85 47.05 47.05 3,868
Mar 12, 2024 46.85 47.90 46.85 47.85 47.85 3,615
Mar 11, 2024 47.05 47.75 46.00 47.35 47.35 9,964
Mar 8, 2024 46.90 47.75 46.25 46.80 46.80 9,232
Mar 7, 2024 47.25 47.65 46.90 47.25 47.25 3,741
Mar 6, 2024 46.15 47.90 45.80 47.75 47.75 9,268
Mar 5, 2024 46.95 47.40 45.90 46.05 46.05 10,337
Mar 4, 2024 44.95 46.95 44.95 46.95 46.95 21,436
Mar 1, 2024 42.55 45.50 42.55 44.20 44.20 17,139
Feb 29, 2024 42.40 43.65 41.65 42.15 42.15 162,474
Feb 28, 2024 42.90 43.50 42.00 42.85 42.85 7,004
Feb 27, 2024 42.80 44.45 41.40 43.30 43.30 31,699
Feb 26, 2024 43.15 44.00 42.80 42.85 42.85 8,149
Feb 23, 2024 45.50 45.70 42.70 43.15 43.15 14,297
Feb 22, 2024 1.20 Dividend
Feb 22, 2024 45.00 45.60 45.00 45.20 45.20 8,946
Feb 21, 2024 45.40 46.50 42.85 46.05 44.85 22,347
Feb 20, 2024 47.40 48.00 45.00 45.15 43.97 13,452
Feb 19, 2024 48.25 48.25 47.10 47.60 46.36 16,376
Feb 16, 2024 48.75 48.90 48.00 48.20 46.94 13,798
Feb 15, 2024 49.40 49.55 46.65 48.75 47.48 13,696
Feb 14, 2024 48.50 49.65 48.50 49.40 48.11 3,327
Feb 13, 2024 48.85 48.95 48.00 48.10 46.85 9,044
Feb 12, 2024 48.50 49.70 48.50 49.00 47.72 5,792
Feb 9, 2024 48.60 48.85 48.10 48.45 47.19 1,403
Feb 8, 2024 48.90 48.90 47.70 47.80 46.55 14,316
Feb 7, 2024 48.50 49.05 48.25 48.85 47.58 2,370
Feb 6, 2024 48.55 48.55 47.70 48.00 46.75 7,616
Feb 5, 2024 48.65 48.90 48.20 48.50 47.24 4,157
Feb 2, 2024 49.00 49.35 48.45 48.70 47.43 5,378
Feb 1, 2024 50.00 50.10 49.00 49.20 47.92 3,415
Jan 31, 2024 49.45 50.10 49.05 49.45 48.16 6,377
Jan 30, 2024 50.60 50.60 48.25 49.10 47.82 3,768
Jan 29, 2024 49.95 50.50 49.90 50.00 48.70 1,899
Jan 26, 2024 50.10 50.80 49.70 50.00 48.70 2,415
Jan 25, 2024 50.90 50.90 49.60 49.95 48.65 1,329
Jan 24, 2024 51.60 51.80 50.90 50.90 49.57 2,758
Jan 23, 2024 52.50 52.50 51.40 51.60 50.26 2,606
Jan 22, 2024 52.50 53.20 52.50 52.50 51.13 3,822
Jan 19, 2024 53.20 53.20 52.50 52.70 51.33 795
Jan 18, 2024 52.50 53.40 52.50 53.40 52.01 1,228
Jan 17, 2024 52.90 53.50 52.00 53.00 51.62 4,938
Jan 16, 2024 53.80 53.90 52.30 52.60 51.23 2,759
Jan 15, 2024 54.00 54.00 53.00 53.50 52.11 3,606
Jan 12, 2024 52.50 54.70 52.20 54.00 52.59 12,140
Jan 11, 2024 52.00 52.90 52.00 52.80 51.42 1,199
Jan 10, 2024 51.20 52.10 51.20 52.00 50.64 2,790

Related Tickers

IS7.DE InTiCa Systems SE
2.1600
-1.82%
 
SF3.DE STS Group AG
3.9600
-0.50%
 
VBX.DE Voltabox AG
1.0850
+2.84%
 
FAU.DE Forvia SE
8.34
-0.17%
 
MSAG.DE MS Industrie AG
1.3500
+3.05%
 
HGEA.DE hGears AG
1.6000
-0.31%
 
H9W.DE HWA AG
2.2200
0.00%
 
PWO.DE PWO AG
30.40
-1.30%
 
HGEA.F hGears AG
1.6150
+4.19%
 
SFQ.DE SAF-Holland SE
14.66
-0.95%