Frankfurt - Delayed Quote EUR

Bertrandt Aktiengesellschaft (BDT.F)

Compare
22.80
-0.30
(-1.30%)
As of 8:06:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.8022.8022.8022.8022.80130
Apr 3, 202522.5023.1022.5023.1023.10-
Apr 2, 202523.4023.4023.3023.3023.30-
Apr 1, 202522.7023.4022.7023.4023.40-
Mar 31, 202523.7023.8023.3023.3023.30-
Mar 28, 202523.4023.5023.4023.5023.50-
Mar 27, 202523.6023.6023.6023.6023.60-
Mar 26, 202524.0024.0023.5023.5023.50130
Mar 25, 202524.1024.1024.1024.1024.10-
Mar 24, 202524.6024.7024.4024.4024.4080
Mar 21, 202523.6024.0023.6024.0024.00-
Mar 20, 202524.1024.4024.1024.3024.30-
Mar 19, 202524.1024.8024.0024.1024.10-
Mar 18, 202525.1025.5025.1025.5025.5010
Mar 17, 202524.4024.6024.4024.4024.40200
Mar 14, 202523.7024.2023.7024.2024.2080
Mar 13, 202523.7023.7023.7023.7023.70-
Mar 12, 202524.0024.0023.8023.9023.90801
Mar 11, 202524.5024.5024.4024.4024.40-
Mar 10, 202525.8026.2024.5024.5024.50500
Mar 7, 202526.2026.2025.8025.8025.8050
Mar 6, 202526.2026.2026.2026.2026.20-
Mar 5, 202525.6026.6025.6026.2026.20880
Mar 4, 202525.7025.7025.7025.7025.70-
Mar 3, 202527.6027.6026.2027.2027.20-
Feb 28, 202526.7026.7026.4026.5026.5080
Feb 27, 202526.9026.9026.6026.8026.80300
Feb 26, 202527.2027.2026.7026.7026.70-
Feb 25, 202526.7027.2026.7027.2027.2045
Feb 24, 202525.2025.7025.2025.7025.70-
Feb 21, 202525.0025.6025.0025.6025.6010
Feb 20, 2025 0.25 Dividend
Feb 20, 202526.8026.8025.6025.8025.80110
Feb 19, 202527.5027.5027.0027.4027.15123
Feb 18, 202526.3027.4026.3027.4027.15185
Feb 17, 202524.4024.6024.4024.6024.3860
Feb 14, 202524.9026.1024.3024.3024.08729
Feb 13, 202522.2022.2022.2022.2022.00-
Feb 12, 202522.8022.8022.8022.8022.59-
Feb 11, 202522.6022.6022.6022.6022.39-
Feb 10, 202521.7022.5021.7022.5022.291,040
Feb 7, 202519.6521.7019.6521.7021.50150
Feb 6, 202518.7519.0518.7519.0518.88-
Feb 5, 202519.7019.7019.4019.4019.22350
Feb 4, 202519.7519.9019.7519.7519.57275
Feb 3, 202519.5519.6019.5519.6019.4250
Jan 31, 202519.1020.1019.1020.1019.92100
Jan 30, 202519.0519.0519.0519.0518.88-
Jan 29, 202519.0519.0519.0019.0018.83-
Jan 28, 202518.9519.1018.9519.1018.93-
Jan 27, 202518.8519.0018.8519.0018.83-
Jan 24, 202518.7518.7518.7518.7518.58-
Jan 23, 202518.7018.9518.6018.6018.4312
Jan 22, 202518.8018.8018.8018.8018.634
Jan 21, 202518.7018.8018.7018.8018.63-
Jan 20, 202518.1018.1018.1018.1017.93-
Jan 17, 202517.6517.6517.6517.6517.49-
Jan 16, 202518.1018.1018.1018.1017.93-
Jan 15, 202518.0518.8018.0518.8018.63600
Jan 14, 202517.5517.7017.5517.7017.54-
Jan 13, 202517.4017.9017.4017.9017.7430
Jan 10, 202517.3017.5017.3017.5017.34200
Jan 9, 202517.4517.4517.4517.4517.29-
Jan 8, 202518.0518.0518.0018.0017.84-
Jan 7, 202517.8518.1017.8518.1017.93-
Jan 6, 202517.5517.5517.5517.5517.39-
Jan 3, 202517.8517.8517.3517.3517.1930
Jan 2, 202518.4518.5018.4518.5018.334
Dec 30, 202417.7018.5017.7018.5018.33119
Dec 27, 202417.8518.1517.8518.1517.985
Dec 23, 202417.7517.8017.7017.8017.64206
Dec 20, 202417.7518.1517.7518.1517.98103
Dec 19, 202418.0518.3017.9518.0017.84100
Dec 18, 202418.5518.5518.5518.5518.38-
Dec 17, 202418.5518.6518.5018.6518.48100
Dec 16, 202420.3020.6019.0019.0018.83300
Dec 13, 202419.0519.3519.0519.3519.17-
Dec 12, 202418.7018.7018.5018.5018.33110
Dec 11, 202419.0519.0518.7518.7518.58710
Dec 10, 202419.1519.1519.0519.0518.8880
Dec 9, 202418.3018.7518.3018.7518.5880
Dec 6, 202418.3018.3018.3018.3018.13-
Dec 5, 202417.9018.1017.9018.1017.9330
Dec 4, 202417.3017.5017.3017.5017.34-
Dec 3, 202417.4017.6017.4017.6017.44-
Dec 2, 202417.7017.7017.5017.5017.341,155
Nov 29, 202417.4517.6517.4517.6517.49-
Nov 28, 202417.0517.0517.0517.0516.89-
Nov 27, 202416.5516.7016.5516.7016.55-
Nov 26, 202418.4018.4016.7016.7016.55150
Nov 25, 202417.8517.8517.8517.8517.69-
Nov 22, 202418.0018.4018.0018.0517.896
Nov 21, 202416.8516.9016.8516.9016.75-
Nov 20, 202416.1517.1516.1517.1516.9985
Nov 19, 202416.7016.7016.7016.7016.55-
Nov 18, 202416.5516.6516.5516.6516.50-
Nov 15, 202416.5016.5016.5016.5016.35-
Nov 14, 202415.7516.3515.7516.3516.2085
Nov 13, 202416.5016.6516.5016.6516.5030
Nov 12, 202417.2517.2517.2517.2517.09-
Nov 11, 202417.5517.5517.5517.5517.394
Nov 8, 202417.5517.5517.5017.5017.34100
Nov 7, 202417.5517.5517.5017.5017.34-
Nov 6, 202417.8518.0517.8518.0517.8985
Nov 5, 202418.1018.4017.9017.9017.74104
Nov 4, 202418.3518.5017.9018.5018.331,690
Nov 1, 202417.8517.8517.8517.8517.69-
Oct 31, 202418.0018.0017.8517.8517.69-
Oct 30, 202418.4518.4518.2018.3518.18350
Oct 29, 202419.8519.8518.1018.1017.93140
Oct 28, 202420.9020.9020.9020.9020.71-
Oct 25, 202421.2021.3021.2021.3021.11-
Oct 24, 202421.4021.5021.4021.5021.30-
Oct 23, 202421.5021.7021.5021.7021.505
Oct 22, 202421.2021.2021.2021.2021.01-
Oct 21, 202421.4021.5021.4021.5021.30-
Oct 18, 202420.6020.7020.6020.7020.51-
Oct 17, 202420.2020.2020.2020.2020.02-
Oct 16, 202420.1020.1020.1020.1019.92-
Oct 15, 202420.6020.6020.3020.3020.11300
Oct 14, 202420.1020.1020.0020.0019.82-
Oct 11, 202420.0020.3020.0020.3020.11130
Oct 10, 202419.6019.7519.6019.7519.57-
Oct 9, 202419.6019.8019.6019.6019.4228
Oct 8, 202419.9519.9519.7019.7019.52-
Oct 7, 202419.8019.8019.8019.8019.62-
Oct 4, 202419.6519.9519.6519.9519.77-
Oct 3, 202420.1020.1020.1020.1019.92-
Oct 2, 202420.6020.6020.6020.6020.41-
Oct 1, 202420.6020.8020.6020.6020.41-
Sep 30, 202420.8020.8020.6020.6020.41100
Sep 27, 202420.6020.8020.6020.7020.5150
Sep 26, 202420.4021.1020.4021.1020.9120
Sep 25, 202420.8020.8020.8020.8020.61-
Sep 24, 202421.0021.0021.0021.0020.81-
Sep 23, 202420.9020.9020.4020.4020.21-
Sep 20, 202420.8020.8020.8020.8020.61-
Sep 19, 202421.1021.1021.1021.1020.91-
Sep 18, 202421.1021.1020.7020.9020.7135
Sep 17, 202420.4020.8020.4020.6020.41155
Sep 16, 202420.8020.8020.8020.8020.61-
Sep 13, 202419.6020.5019.5520.5020.31100
Sep 12, 202420.6020.6019.8519.8519.67100
Sep 11, 202420.4020.4020.4020.4020.21-
Sep 10, 202420.5020.6020.5020.6020.41-
Sep 9, 202421.5021.5021.1021.1020.9115
Sep 6, 202421.5021.5021.5021.5021.30-
Sep 5, 202421.8021.8021.8021.8021.60-
Sep 4, 202421.7021.9021.7021.9021.70-
Sep 3, 202423.0023.0022.4022.4022.20130
Sep 2, 202423.3023.3022.8022.8022.59-
Aug 30, 202423.3023.3023.3023.3023.09-
Aug 29, 202424.0024.0023.2023.2022.99400
Aug 28, 202424.3024.3024.0024.0023.7890
Aug 27, 202424.5024.5024.0024.0023.78-
Aug 26, 202424.2024.2024.2024.2023.9825
Aug 23, 202424.8025.0024.8025.0024.77-
Aug 22, 202425.8025.8025.4025.4025.1720
Aug 21, 202425.5025.5025.3025.3025.0712
Aug 20, 202426.0026.2025.6025.6025.371,300
Aug 19, 202424.7024.7024.4024.4024.18-
Aug 16, 202424.3024.5024.0024.5024.2880
Aug 15, 202423.7024.2023.7024.2023.98215
Aug 14, 202424.3024.3024.0024.0023.78-
Aug 13, 202423.8023.8023.5023.7023.48170
Aug 12, 202424.7024.7023.9023.9023.68-
Aug 9, 202424.7024.7024.4024.4024.1875
Aug 8, 202425.3025.3024.5024.8024.5786
Aug 7, 202425.2025.3025.0025.3025.07-
Aug 6, 202425.2025.3025.2025.3025.07250
Aug 5, 202424.8025.1024.8025.0024.77-
Aug 2, 202426.1026.1025.8025.8025.56-
Aug 1, 202426.9026.9026.6026.6026.36-
Jul 31, 202426.8026.8026.6026.6026.36-
Jul 30, 202427.1027.1027.0027.0026.753
Jul 29, 202428.8028.8026.8026.8026.56180
Jul 26, 202428.0028.1028.0028.1027.84145
Jul 25, 202427.1027.1027.1027.1026.85-
Jul 24, 202427.3027.4027.3027.4027.15-
Jul 23, 202427.7027.7027.5027.6027.35-
Jul 22, 202428.5028.5028.2028.2027.9482
Jul 19, 202429.6029.6029.1029.1028.83-
Jul 18, 202428.3029.2028.3029.2028.93-
Jul 17, 202427.9028.3027.9028.3028.0457
Jul 16, 202428.3028.3027.7027.7027.4570
Jul 15, 202428.2028.7028.1028.7028.44-
Jul 12, 202428.8028.8028.8028.8028.54-
Jul 11, 202429.0029.0028.6028.9028.6418
Jul 10, 202429.4029.4029.1029.1028.8366
Jul 9, 202429.4029.4029.4029.4029.13-
Jul 8, 202429.5029.6029.5029.6029.33-
Jul 5, 202429.4029.4029.4029.4029.13-
Jul 4, 202430.0030.0030.0030.0029.73-
Jul 3, 202428.9029.7028.9029.7029.4350
Jul 2, 202429.1029.1029.1029.1028.83-
Jul 1, 202429.4029.4029.4029.4029.13-
Jun 28, 202430.2030.2029.4029.4029.1365
Jun 27, 202429.8030.0029.8030.0029.73-
Jun 26, 202430.3030.3029.7029.7029.43405
Jun 25, 202431.1031.1030.5030.5030.2215
Jun 24, 202433.0033.0031.6031.6031.3155
Jun 21, 202433.6033.6033.4033.4033.1060
Jun 20, 202433.6033.8033.6033.8033.4950
Jun 19, 202434.1034.1033.7033.7033.3930
Jun 18, 202434.8035.3034.8035.3034.98-
Jun 17, 202435.2035.7035.1035.7035.37250
Jun 14, 202436.1036.1035.1035.1034.78400
Jun 13, 202436.8037.0036.8037.0036.66-
Jun 12, 202437.1037.1037.1037.1036.76127
Jun 11, 202436.9036.9036.6036.6036.27-
Jun 10, 202436.8036.8036.8036.8036.46-
Jun 7, 202437.0037.2036.7036.7036.37-
Jun 6, 202437.4037.4036.8036.8036.4680
Jun 5, 202437.6037.7037.6037.7037.36105
Jun 4, 202437.8037.8037.8037.8037.46-
Jun 3, 202437.2037.2037.2037.2036.86-
May 31, 202437.5037.8037.5037.8037.46-
May 30, 202437.0037.7037.0037.7037.36100
May 29, 202438.6038.6038.6038.6038.25-
May 28, 202437.4038.8037.4038.7038.35510
May 27, 202436.5037.4036.5037.4037.0664
May 24, 202437.1037.1037.1037.1036.76-
May 23, 202437.8037.8037.8037.8037.46-
May 22, 202437.3037.5037.3037.5037.16-
May 21, 202439.2039.5039.2039.5039.14-
May 20, 202440.9040.9040.9040.9040.53-
May 17, 202440.6040.7040.6040.7040.33-
May 16, 202441.4041.4041.2041.3040.9230
May 15, 202439.9039.9039.9039.9039.54-
May 14, 202439.9040.5039.7039.7039.34745
May 13, 202440.5040.5040.5040.5040.13-
May 10, 202440.3040.8039.7040.8040.4325
May 9, 202439.8039.9039.8039.9039.54-
May 8, 202439.9039.9039.9039.9039.5430
May 7, 202439.9040.2039.9040.2039.83-
May 6, 202440.4040.6040.4040.6040.2325
May 3, 202441.0041.6040.8040.8040.4325
May 2, 202440.7040.7040.7040.7040.33-
Apr 30, 202440.5040.5040.4040.4040.03-
Apr 29, 202440.4040.4040.4040.4040.03-
Apr 26, 202440.7040.7040.3040.3039.93-
Apr 25, 202441.1041.2041.1041.2040.82-
Apr 24, 202441.8041.8041.8041.8041.42-
Apr 23, 202440.9042.1040.9042.1041.72175
Apr 22, 202441.3041.3041.3041.3040.92-
Apr 19, 202440.6040.6040.6040.6040.23-
Apr 18, 202441.6041.8041.4041.8041.4210
Apr 17, 202441.9041.9041.9041.9041.52-
Apr 16, 202442.7042.7042.7042.7042.31-
Apr 15, 202442.8043.7042.8043.7043.30-
Apr 12, 202444.3044.7044.2044.5044.0960
Apr 11, 202444.2044.2044.2044.2043.80-
Apr 10, 202444.5044.5044.3044.3043.9030
Apr 9, 202444.2044.4044.2044.4043.99-
Apr 8, 202444.2044.5044.2044.5044.0920
Apr 5, 202444.1044.3044.1044.3043.9050
Apr 4, 202446.7046.7046.0046.0045.58-