Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

Bertrandt AG (BDT.HM)

19.96
-3.29
(-14.15%)
As of 8:16:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202519.9619.9619.9619.9619.96-
Apr 29, 202523.9523.9523.2523.2523.25-
Apr 28, 202524.1524.1524.1524.1524.15-
Apr 25, 202522.6022.6022.6022.6022.60-
Apr 24, 202522.0522.0522.0522.0522.05-
Apr 23, 202522.3522.3522.3522.3522.35-
Apr 22, 202522.9522.9522.9522.9522.95-
Apr 17, 202523.1023.1023.1023.1023.10-
Apr 16, 202523.1523.1523.1523.1523.15-
Apr 15, 202522.9022.9022.9022.9022.90-
Apr 14, 202522.6522.6522.6522.6522.65-
Apr 11, 202522.1022.1022.1022.1022.10-
Apr 10, 202522.3022.3022.3022.3022.30-
Apr 9, 202522.0022.0022.0022.0022.00-
Apr 8, 202521.9021.9021.9021.9021.90-
Apr 7, 202520.1520.1520.1520.1520.15-
Apr 4, 202522.8022.8022.8022.8022.80-
Apr 3, 202522.5023.2022.5023.2023.2050
Apr 2, 202523.4023.4023.4023.4023.40-
Apr 1, 202522.7022.7022.7022.7022.70-
Mar 31, 202523.7023.7023.7023.7023.70-
Mar 28, 202523.4023.4023.4023.4023.40-
Mar 27, 202523.6023.6023.6023.6023.60-
Mar 26, 202524.0024.0024.0024.0024.00-
Mar 25, 202524.2024.2024.2024.2024.20-
Mar 24, 202524.7024.7024.7024.7024.70-
Mar 21, 202523.6023.6023.6023.6023.60-
Mar 20, 202524.1024.1024.1024.1024.10-
Mar 19, 202524.1024.1024.1024.1024.10-
Mar 18, 202525.0025.0025.0025.0025.00-
Mar 17, 202524.4024.4024.4024.4024.40-
Mar 14, 202523.7023.7023.7023.7023.70-
Mar 13, 202523.7023.7023.7023.7023.70-
Mar 12, 202524.0024.0024.0024.0024.00-
Mar 11, 202524.6024.6024.6024.6024.60-
Mar 10, 202525.8025.8025.8025.8025.80-
Mar 7, 202526.2026.2026.2026.2026.20-
Mar 6, 202526.1026.1026.1026.1026.10-
Mar 5, 202525.6025.6025.6025.6025.60-
Mar 4, 202525.7025.7025.7025.7025.70-
Mar 3, 202527.1027.1025.7025.7025.7010
Feb 28, 202526.7026.7026.7026.7026.70-
Feb 27, 202526.9026.9026.9026.9026.90-
Feb 26, 202527.2027.2027.2027.2027.20-
Feb 25, 202526.8026.8026.8026.8026.80-
Feb 24, 202525.2025.2025.2025.2025.20-
Feb 21, 202525.0025.0025.0025.0025.00-
Feb 20, 2025 0.25 Dividend
Feb 20, 202526.9026.9026.9026.9026.90-
Feb 19, 202527.1027.1027.1027.1026.85-
Feb 18, 202526.3026.3026.3026.3026.06-
Feb 17, 202524.4024.4024.4024.4024.17-
Feb 14, 202523.9023.9023.9023.9023.68-
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, 202521.7021.7021.7021.7021.50-
Feb 7, 202519.6519.6519.6519.6519.47-
Feb 6, 202518.7518.7518.7518.7518.58-
Feb 5, 202519.7019.7019.7019.7019.52-
Feb 4, 202519.7519.7519.7519.7519.57-
Feb 3, 202519.5519.5519.5519.5519.37-
Jan 31, 202519.1019.1019.1019.1018.92-
Jan 30, 202519.0519.0519.0519.0518.87-
Jan 29, 202519.0519.0519.0519.0518.87-
Jan 28, 202518.9518.9518.9518.9518.78-
Jan 27, 202518.8518.8518.8518.8518.68-
Jan 24, 202518.7518.7518.7518.7518.58-
Jan 23, 202518.7018.7018.7018.7018.53-
Jan 22, 202518.8018.8018.8018.8018.63-
Jan 21, 202518.7018.8018.7018.8018.6325
Jan 20, 202517.9017.9017.9017.9017.73-
Jan 17, 202518.0518.0518.0518.0517.88-
Jan 16, 202518.1018.1018.1018.1017.93-
Jan 15, 202517.7517.7517.7517.7517.59-
Jan 14, 202517.5517.5517.5517.5517.39-
Jan 13, 202517.4017.4017.4017.4017.24-
Jan 10, 202517.5017.5017.5017.5017.34-
Jan 9, 202517.4517.4517.4517.4517.29-
Jan 8, 202518.0518.0518.0518.0517.88-
Jan 7, 202517.8517.8517.8517.8517.69-
Jan 6, 202517.5517.5517.5517.5517.39-
Jan 3, 202517.8517.8517.8517.8517.69-
Jan 2, 202518.4518.4518.4518.4518.28-
Dec 30, 202417.7017.7017.7017.7017.54-
Dec 27, 202417.8517.8517.8517.8517.69-
Dec 23, 202417.7517.7517.7517.7517.59-
Dec 20, 202417.8517.8517.8517.8517.69-
Dec 19, 202418.0518.0518.0518.0517.88-
Dec 18, 202418.5518.5518.5518.5518.38-
Dec 17, 202418.6018.6018.5018.5018.3340
Dec 16, 202420.3020.3019.8519.8519.6710
Dec 13, 202419.0519.0519.0519.0518.87-
Dec 12, 202418.7018.7018.7018.7018.53-
Dec 11, 202418.8018.8018.8018.8018.63-
Dec 10, 202419.1519.1519.1519.1518.97-
Dec 9, 202418.0518.0518.0518.0517.88-
Dec 6, 202417.9017.9017.9017.9017.73-
Dec 5, 202417.9017.9017.9017.9017.73-
Dec 4, 202417.3017.3017.3017.3017.14-
Dec 3, 202417.4017.4017.4017.4017.24-
Dec 2, 202417.5017.5017.5017.5017.34-
Nov 29, 202417.4517.4517.4517.4517.29-
Nov 28, 202417.0517.0517.0517.0516.89-
Nov 27, 202416.5516.5516.5516.5516.40-
Nov 26, 202418.4018.4018.4018.4018.23-
Nov 25, 202417.8517.8517.8517.8517.69-
Nov 22, 202418.0018.0018.0018.0017.83-
Nov 21, 202416.8516.8516.8516.8516.69-
Nov 20, 202416.1516.1516.1516.1516.00-
Nov 19, 202416.6016.6016.6016.6016.45-
Nov 18, 202416.6516.6516.6516.6516.50-
Nov 15, 202416.5016.5016.5016.5016.35-
Nov 14, 202415.7515.7515.7515.7515.60-
Nov 13, 202416.5016.5016.5016.5016.35-
Nov 12, 202417.2517.2517.2517.2517.09-
Nov 11, 202417.5517.5517.5517.5517.39-
Nov 8, 202417.5517.5517.5517.5517.39-
Nov 7, 202417.5517.5517.5517.5517.39-
Nov 6, 202417.8517.8517.8517.8517.69-
Nov 5, 202418.1018.1018.1018.1017.93-
Nov 4, 202417.9017.9017.9017.9017.73-
Nov 1, 202417.8517.8517.8517.8517.69-
Oct 31, 202417.7017.7017.7017.7017.54-
Oct 30, 202418.4518.4518.4518.4518.28-
Oct 29, 202419.8519.8519.8519.8519.67-
Oct 28, 202420.5020.5020.5020.5020.31-
Oct 25, 202421.3021.3021.3021.3021.10-
Oct 24, 202421.4021.4021.4021.4021.20-
Oct 23, 202421.5021.5021.5021.5021.30-
Oct 22, 202421.2021.2021.2021.2021.00-
Oct 21, 202421.4021.4021.4021.4021.20-
Oct 18, 202420.6020.6020.6020.6020.41-
Oct 17, 202420.2020.2020.2020.2020.01-
Oct 16, 202420.1020.1020.1020.1019.91-
Oct 15, 202420.6020.6020.6020.6020.41-
Oct 14, 202420.1020.1020.1020.1019.91-
Oct 11, 202420.0020.0020.0020.0019.82-
Oct 10, 202419.6019.6019.6019.6019.42-
Oct 9, 202419.6019.6019.6019.6019.42-
Oct 8, 202419.9519.9519.9519.9519.7780
Oct 7, 202419.9019.9019.8019.8019.62100
Oct 4, 202419.6519.6519.6519.6519.47-
Oct 3, 202420.1020.1020.1020.1019.91-
Oct 2, 202420.7020.7020.7020.7020.51-
Oct 1, 202420.7020.7020.7020.7020.5110
Sep 30, 202420.8020.8020.8020.8020.61-
Sep 27, 202420.6020.6020.6020.6020.41-
Sep 26, 202420.4020.4020.4020.4020.21-
Sep 25, 202420.8020.8020.8020.8020.61-
Sep 24, 202421.0021.0021.0021.0020.81-
Sep 23, 202420.9020.9020.9020.9020.71-
Sep 20, 202420.9020.9020.9020.9020.71-
Sep 19, 202421.1021.1021.1021.1020.91-
Sep 18, 202420.8020.8020.8020.8020.61-
Sep 17, 202420.4021.0020.4021.0020.81192
Sep 16, 202420.7020.7020.7020.7020.51-
Sep 13, 202419.6019.6019.6019.6019.42-
Sep 12, 202420.6020.6020.6020.6020.41-
Sep 11, 202420.4020.4020.4020.4020.21-
Sep 10, 202420.5020.5020.5020.5020.31-
Sep 9, 202421.5021.5021.5021.5021.30-
Sep 6, 202421.5021.5021.5021.5021.30-
Sep 5, 202421.5021.5021.5021.5021.30-
Sep 4, 202421.7021.7021.7021.7021.50-
Sep 3, 202423.0023.0023.0023.0022.79-
Sep 2, 202423.3023.3023.3023.3023.09-
Aug 30, 202423.3023.3023.3023.3023.09-
Aug 29, 202424.0024.0024.0024.0023.78-
Aug 28, 202424.3024.3024.3024.3024.08-
Aug 27, 202424.6024.6024.6024.6024.37-
Aug 26, 202424.3024.3024.3024.3024.08-
Aug 23, 202424.8024.8024.8024.8024.57-
Aug 22, 202425.4025.4025.4025.4025.17-
Aug 21, 202425.5025.5025.5025.5025.26-
Aug 20, 202426.0026.0026.0026.0025.76-
Aug 19, 202424.7024.7024.7024.7024.47-
Aug 16, 202424.3024.3024.3024.3024.08-
Aug 15, 202423.9023.9023.9023.9023.68-
Aug 14, 202424.3024.3024.1024.1023.88200
Aug 13, 202423.8023.8023.8023.8023.58-
Aug 12, 202424.7024.7024.7024.7024.47-
Aug 9, 202424.7024.7024.7024.7024.47-
Aug 8, 202425.4025.4025.4025.4025.17-
Aug 7, 202425.2025.2025.2025.2024.97-
Aug 6, 202425.2025.2025.2025.2024.97-
Aug 5, 202425.1025.1025.1025.1024.87-
Aug 2, 202426.2026.2026.2026.2025.96-
Aug 1, 202426.9026.9026.9026.9026.65-
Jul 31, 202426.9026.9026.9026.9026.65-
Jul 30, 202427.1027.1027.1027.1026.85-
Jul 29, 202428.8028.8028.8028.8028.53-
Jul 26, 202428.0028.0028.0028.0027.74-
Jul 25, 202427.1027.1027.1027.1026.85-
Jul 24, 202427.3027.3027.3027.3027.05-
Jul 23, 202427.6027.6027.6027.6027.35-
Jul 22, 202428.5028.5028.5028.5028.24150
Jul 19, 202429.6029.6029.6029.6029.33-
Jul 18, 202428.3028.3028.3028.3028.04-
Jul 17, 202427.9027.9027.9027.9027.64-
Jul 16, 202428.3028.3028.3028.3028.04-
Jul 15, 202428.2028.2028.2028.2027.94-
Jul 12, 202428.8028.8028.3028.3028.04290
Jul 11, 202429.0029.0029.0029.0028.73-
Jul 10, 202429.4029.4029.4029.4029.13-
Jul 9, 202429.4029.4029.4029.4029.13-
Jul 8, 202429.5029.5029.5029.5029.23-
Jul 5, 202429.2029.2029.2029.2028.93-
Jul 4, 202430.0030.0030.0030.0029.72-
Jul 3, 202428.9028.9028.9028.9028.63-
Jul 2, 202429.1029.1029.1029.1028.83-
Jul 1, 202429.4029.4029.4029.4029.13100
Jun 28, 202430.2030.2030.2030.2029.92-
Jun 27, 202429.8029.8029.8029.8029.53-
Jun 26, 202430.3030.3030.3030.3030.02-
Jun 25, 202431.1031.1031.1031.1030.81-
Jun 24, 202433.2033.2033.2033.2032.89-
Jun 21, 202433.7033.7033.7033.7033.39-
Jun 20, 202433.6033.6033.6033.6033.2914
Jun 19, 202434.1034.1034.1034.1033.79-
Jun 18, 202434.8034.8034.8034.8034.48-
Jun 17, 202435.2035.2035.2035.2034.88-
Jun 14, 202436.1036.1036.1036.1035.77-
Jun 13, 202436.8036.8036.8036.8036.46-
Jun 12, 202437.1037.1037.1037.1036.76-
Jun 11, 202436.9036.9036.9036.9036.56-
Jun 10, 202437.3037.3037.3037.3036.96-
Jun 7, 202436.8036.8036.8036.8036.46-
Jun 6, 202437.4037.4037.4037.4037.05-
Jun 5, 202437.6037.6037.6037.6037.25-
Jun 4, 202437.8038.1037.8038.1037.75200
Jun 3, 202437.2037.2037.2037.2036.86-
May 31, 202437.5037.5037.5037.5037.15-
May 30, 202437.0037.0037.0037.0036.66-
May 29, 202438.7038.7038.7038.7038.34-
May 28, 202437.4037.4037.4037.4037.05-
May 27, 202436.5036.5036.5036.5036.16-
May 24, 202437.1037.1037.1037.1036.76-
May 23, 202437.8037.8037.8037.8037.45-
May 22, 202437.3037.3037.3037.3036.96-
May 21, 202439.2039.2039.2039.2038.84-
May 20, 202440.9040.9040.9040.9040.52-
May 17, 202440.6040.6040.6040.6040.23-
May 16, 202441.4041.4041.4041.4041.02-
May 15, 202439.9039.9039.9039.9039.53-
May 14, 202439.9039.9039.9039.9039.53-
May 13, 202440.5040.5040.5040.5040.13-
May 10, 202440.3040.3040.3040.3039.93-
May 9, 202439.9039.9039.9039.9039.53-
May 8, 202439.9039.9039.9039.9039.53-
May 7, 202439.9039.9039.9039.9039.53-
May 6, 202440.6040.6040.6040.6040.23-
May 3, 202441.0041.0041.0041.0040.62-
May 2, 202440.2040.2040.2040.2039.83-
Apr 30, 202440.5040.5040.5040.5040.13-

Related Tickers

P4N.DU Polytec Holding AG
2.7600
-1.08%
 
AUTG.L Autins Group plc
7.00
0.00%
 
PWO.DE PWO AG
28.80
0.00%
 
SF3.DE STS Group AG
3.0400
0.00%
 
PGN.DE paragon GmbH & Co. KGaA
2.1700
-2.69%
 
GMM.DE Grammer AG
6.75
0.00%
 
H9W.DE HWA AG
3.0300
0.00%
 
AUTN.SW Autoneum Holding AG
122.20
+1.16%
 
P4N.DE Polytec Holding AG
2.8000
0.00%
 
ED4.DE EDAG Engineering Group AG
6.60
+1.23%