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

Munich - Delayed Quote EUR

Bertrandt AG (BDT.MU)

20.45
-3.60
(-14.97%)
As of 8:01:13 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.4520.4520.4520.4520.45-
Apr 29, 202524.0524.0524.0524.0524.05-
Apr 28, 202524.0524.0524.0524.0524.05-
Apr 25, 202522.5522.5522.5522.5522.55-
Apr 24, 202522.5022.5022.5022.5022.50-
Apr 23, 202522.8522.8522.8522.8522.85-
Apr 22, 202523.1023.1023.1023.1023.10-
Apr 17, 202523.1023.1023.1023.1023.10-
Apr 16, 202523.1023.1023.1023.1023.10-
Apr 15, 202522.8022.8022.8022.8022.80-
Apr 14, 202522.6022.6022.6022.6022.60-
Apr 11, 202522.6022.6022.6022.6022.60-
Apr 10, 202522.6022.6022.6022.6022.60-
Apr 9, 202522.0522.0522.0522.0522.05-
Apr 8, 202522.0522.0522.0522.0522.05-
Apr 7, 202521.4521.4521.4521.4521.45-
Apr 4, 202523.1023.1023.1023.1023.10-
Apr 3, 202523.1023.1023.1023.1023.10-
Apr 2, 202523.4023.4023.4023.4023.40-
Apr 1, 202523.4023.4023.4023.4023.40-
Mar 31, 202523.9023.9023.9023.9023.90-
Mar 28, 202523.9023.9023.9023.9023.90-
Mar 27, 202524.1024.1024.1024.1024.10-
Mar 26, 202524.5024.5024.5024.5024.50-
Mar 25, 202524.5024.5024.5024.5024.50-
Mar 24, 202524.5024.5024.5024.5024.50-
Mar 21, 202524.3024.3024.3024.3024.30-
Mar 20, 202524.7024.7024.7024.7024.70-
Mar 19, 202524.7024.7024.7024.7024.70-
Mar 18, 202524.9024.9024.9024.9024.90-
Mar 17, 202524.2024.2024.2024.2024.20-
Mar 14, 202523.8023.8023.8023.8023.80-
Mar 13, 202523.8023.8023.8023.8023.80-
Mar 12, 202524.6024.6023.8023.8023.80150
Mar 11, 202525.2025.2025.2025.2025.20-
Mar 10, 202526.1026.1026.1026.1026.10-
Mar 7, 202526.1026.1026.1026.1026.10-
Mar 6, 202526.1026.1026.1026.1026.10-
Mar 5, 202526.1026.1026.1026.1026.10-
Mar 4, 202526.3026.3026.3026.3026.30-
Mar 3, 202527.0027.0027.0027.0027.00-
Feb 28, 202527.0027.0027.0027.0027.00-
Feb 27, 202527.1027.1027.1027.1027.10-
Feb 26, 202527.1027.1027.1027.1027.10-
Feb 25, 202526.7026.7026.7026.7026.70-
Feb 24, 202525.5025.5025.5025.5025.50-
Feb 21, 202525.5025.5025.5025.5025.50-
Feb 20, 2025 0.25 Dividend
Feb 20, 202527.2027.2027.2027.2027.20-
Feb 19, 202526.8027.2026.8027.2026.95400
Feb 18, 202526.3026.3026.3026.3026.06-
Feb 17, 202524.8024.8024.8024.8024.57-
Feb 14, 202523.8024.8023.8024.8024.575
Feb 13, 202522.7022.7022.7022.7022.49-
Feb 12, 202522.8022.8022.8022.8022.59-
Feb 11, 202522.3022.3022.3022.3022.10-
Feb 10, 202521.7021.7021.7021.7021.50-
Feb 7, 202519.5019.5019.5019.5019.32-
Feb 6, 202519.4519.4519.4519.4519.27-
Feb 5, 202519.8519.8519.8519.8519.67-
Feb 4, 202519.8519.8519.8519.8519.67-
Feb 3, 202519.0519.6519.0519.6519.47500
Jan 31, 202519.0519.0519.0519.0518.87-
Jan 30, 202518.8518.8518.8518.8518.68-
Jan 29, 202518.8518.8518.8518.8518.68-
Jan 28, 202518.8518.8518.8518.8518.68-
Jan 27, 202518.8518.8518.8518.8518.68-
Jan 24, 202518.8518.8518.8518.8518.68-
Jan 23, 202518.8518.8518.8518.8518.68-
Jan 22, 202518.8518.8518.8518.8518.68-
Jan 21, 202518.6018.6018.6018.6018.43-
Jan 20, 202517.9517.9517.9517.9517.79-
Jan 17, 202517.9517.9517.9517.9517.79-
Jan 16, 202517.9517.9517.9517.9517.79-
Jan 15, 202517.7517.7517.7517.7517.59-
Jan 14, 202517.5017.5017.5017.5017.34-
Jan 13, 202517.3517.3517.3517.3517.19100
Jan 10, 202517.7517.7517.7517.7517.59-
Jan 9, 202517.7517.7517.7517.7517.59-
Jan 8, 202518.0018.0018.0018.0017.83-
Jan 7, 202518.0018.0018.0018.0017.83-
Jan 6, 202518.0018.0018.0018.0017.83-
Jan 3, 202518.3018.3018.3018.3018.13-
Jan 2, 202518.4518.4518.4518.4518.28-
Dec 30, 202418.3518.3518.3518.3518.18-
Dec 27, 202418.1518.3518.1518.3518.18240
Dec 23, 202418.3518.3518.3518.3518.18-
Dec 20, 202418.3518.3518.3518.3518.18-
Dec 19, 202418.6018.6018.6018.6018.43-
Dec 18, 202418.8518.8518.8518.8518.68-
Dec 17, 202419.0019.0019.0019.0018.83-
Dec 16, 202419.9519.9519.9519.9519.77-
Dec 13, 202419.0019.0019.0019.0018.83-
Dec 12, 202418.8018.8018.8018.8018.63-
Dec 11, 202418.8018.8018.8018.8018.63-
Dec 10, 202418.8018.8018.8018.8018.63-
Dec 9, 202418.0018.0018.0018.0017.83-
Dec 6, 202417.8517.8517.8517.8517.69-
Dec 5, 202417.8517.8517.8517.8517.69-
Dec 4, 202417.4017.4017.4017.4017.24-
Dec 3, 202417.4017.4017.4017.4017.24-
Dec 2, 202417.4017.4017.4017.4017.24-
Nov 29, 202417.3517.3517.3517.3517.19-
Nov 28, 202417.0517.0517.0517.0516.89-
Nov 27, 202417.0517.0517.0517.0516.89-
Nov 26, 202418.2018.2018.2018.2018.03-
Nov 25, 202417.9017.9017.9017.9017.74-
Nov 22, 202417.9017.9017.9017.9017.74-
Nov 21, 202416.7516.7516.7516.7516.60-
Nov 20, 202416.5016.5016.5016.5016.35-
Nov 19, 202417.2017.2016.5016.5016.35220
Nov 18, 202416.4016.4016.4016.4016.25-
Nov 15, 202416.3016.3016.3016.3016.15-
Nov 14, 202416.2516.2516.2516.2516.10-
Nov 13, 202416.9516.9516.9516.9516.79-
Nov 12, 202417.4017.4017.4017.4017.24-
Nov 11, 202417.4017.4017.4017.4017.24-
Nov 8, 202417.4017.4017.4017.4017.24-
Nov 7, 202417.4017.4017.4017.4017.24-
Nov 6, 202418.4518.4517.4017.4017.24710
Nov 5, 202418.4518.4518.4518.4518.28-
Nov 4, 202418.0018.4518.0018.4518.2846
Nov 1, 202418.0018.0018.0018.0017.83-
Oct 31, 202418.0018.0018.0018.0017.83-
Oct 30, 202418.8018.8018.0018.0017.8320
Oct 29, 202420.2020.2020.2020.2020.01-
Oct 28, 202421.2021.2021.2021.2021.01-
Oct 25, 202421.4021.4021.4021.4021.20-
Oct 24, 202421.4021.4021.4021.4021.20-
Oct 23, 202421.4021.4021.4021.4021.20-
Oct 22, 202421.2021.2021.2021.2021.01-
Oct 21, 202421.2021.2021.2021.2021.01-
Oct 18, 202420.6020.6020.6020.6020.41-
Oct 17, 202420.3020.3020.3020.3020.11-
Oct 16, 202420.3020.3020.3020.3020.11-
Oct 15, 202420.3020.3020.3020.3020.11-
Oct 14, 202419.9519.9519.9519.9519.77-
Oct 11, 202419.9519.9519.9519.9519.77-
Oct 10, 202419.9519.9519.9519.9519.77-
Oct 9, 202419.9519.9519.9519.9519.77-
Oct 8, 202420.0020.0020.0020.0019.82-
Oct 7, 202420.0020.0020.0020.0019.82-
Oct 4, 202420.0020.0020.0020.0019.82-
Oct 3, 202420.6020.6020.6020.6020.41-
Oct 2, 202420.9020.9020.9020.9020.71-
Oct 1, 202420.9020.9020.9020.9020.71-
Sep 30, 202420.5021.0020.5021.0020.81483
Sep 27, 202420.5020.5020.5020.5020.31-
Sep 26, 202420.5020.5020.5020.5020.3125
Sep 25, 202420.8020.8020.8020.8020.61-
Sep 24, 202420.8020.8020.8020.8020.61-
Sep 23, 202420.8020.8020.8020.8020.61-
Sep 20, 202420.8020.8020.8020.8020.61-
Sep 19, 202420.8020.8020.8020.8020.61-
Sep 18, 202420.8020.8020.8020.8020.61-
Sep 17, 202420.8020.8020.8020.8020.61-
Sep 16, 202420.8020.8020.8020.8020.61-
Sep 13, 202419.9519.9519.9519.9519.77-
Sep 12, 202421.0021.0021.0021.0020.81-
Sep 11, 202421.0021.0021.0021.0020.81-
Sep 10, 202421.0021.0021.0021.0020.81-
Sep 9, 202421.7021.7021.6021.6021.40450
Sep 6, 202421.9021.9021.9021.9021.70-
Sep 5, 202422.2022.2022.2022.2022.00-
Sep 4, 202422.4022.4022.4022.4022.19-
Sep 3, 202423.2023.2023.2023.2022.99-
Sep 2, 202423.2023.2023.2023.2022.99-
Aug 30, 202423.8023.8023.2023.2022.99600
Aug 29, 202424.4024.4024.4024.4024.18-
Aug 28, 202424.6024.6024.6024.6024.37-
Aug 27, 202424.9024.9024.9024.9024.67-
Aug 26, 202424.9024.9024.9024.9024.67-
Aug 23, 202425.2025.2025.2025.2024.97-
Aug 22, 202425.4025.4025.4025.4025.17-
Aug 21, 202425.4025.4025.4025.4025.17-
Aug 20, 202425.3025.3025.3025.3025.07-
Aug 19, 202424.6024.6024.6024.6024.37-
Aug 16, 202424.3024.6024.3024.6024.37125
Aug 15, 202424.3024.3024.3024.3024.08-
Aug 14, 202424.3024.3024.3024.3024.08-
Aug 13, 202424.3024.3024.3024.3024.08-
Aug 12, 202424.8024.8024.8024.8024.57-
Aug 9, 202425.0025.0025.0025.0024.77-
Aug 8, 202425.6025.6025.6025.6025.36-
Aug 7, 202425.6025.6025.6025.6025.36-
Aug 6, 202425.6025.6025.6025.6025.36-
Aug 5, 202425.7025.7025.7025.7025.46-
Aug 2, 202426.6026.6026.6026.6026.36-
Aug 1, 202427.2027.2027.2027.2026.95-
Jul 31, 202427.2027.2027.2027.2026.95-
Jul 30, 202427.3027.3027.3027.3027.05-
Jul 29, 202428.5028.5027.3027.3027.054
Jul 26, 202427.6027.6027.6027.6027.35-
Jul 25, 202427.6027.6027.6027.6027.35-
Jul 24, 202427.8027.8027.8027.8027.54-
Jul 23, 202428.0028.0028.0028.0027.74-
Jul 22, 202428.7028.7028.7028.7028.44-
Jul 19, 202429.3029.3029.3029.3029.03-
Jul 18, 202428.4028.4028.4028.4028.14-
Jul 17, 202428.4028.4028.4028.4028.14-
Jul 16, 202428.6028.6028.6028.6028.34-
Jul 15, 202428.6028.6028.6028.6028.34-
Jul 12, 202429.2029.2029.2029.2028.93-
Jul 11, 202429.3029.3029.3029.3029.03-
Jul 10, 202429.6029.6029.6029.6029.33-
Jul 9, 202429.6029.6029.6029.6029.33-
Jul 8, 202429.6029.6029.6029.6029.33-
Jul 5, 202429.6029.6029.6029.6029.33-
Jul 4, 202429.7029.7029.7029.7029.43-
Jul 3, 202429.2029.2029.2029.2028.93-
Jul 2, 202429.4029.4029.4029.4029.13-
Jul 1, 202429.7029.7029.7029.7029.43-
Jun 28, 202429.9029.9029.9029.9029.63-
Jun 27, 202429.7029.7029.7029.7029.43-
Jun 26, 202430.6030.6029.7029.7029.4360
Jun 25, 202431.8031.8031.8031.8031.51-
Jun 24, 202433.4033.4033.4033.4033.09-
Jun 21, 202433.9033.9033.4033.4033.0996
Jun 20, 202433.9033.9033.9033.9033.59-
Jun 19, 202435.0035.0035.0035.0034.68-
Jun 18, 202435.3035.3035.3035.3034.98-
Jun 17, 202435.5035.5035.5035.5035.17-
Jun 14, 202436.4036.4036.4036.4036.07-
Jun 13, 202436.9036.9036.9036.9036.56-
Jun 12, 202437.2037.2036.9036.9036.5610
Jun 11, 202437.2037.2037.2037.2036.86-
Jun 10, 202437.5037.5037.5037.5037.16-
Jun 7, 202437.5037.5037.5037.5037.16-
Jun 6, 202437.7037.7037.7037.7037.35-
Jun 5, 202437.9037.9037.9037.9037.55-
Jun 4, 202437.9037.9037.9037.9037.55-
Jun 3, 202437.4037.4037.4037.4037.06-
May 31, 202437.4037.4037.4037.4037.06-
May 30, 202437.4037.4037.4037.4037.06-
May 29, 202438.4038.4038.4038.4038.05-
May 28, 202437.5038.4037.5038.4038.0580
May 27, 202436.9036.9036.9036.9036.56-
May 24, 202437.4037.4037.4037.4037.06-
May 23, 202437.9037.9037.9037.9037.55-
May 22, 202437.9037.9037.9037.9037.55-
May 21, 202439.7039.7039.7039.7039.34-
May 20, 202441.1041.1041.1041.1040.72-
May 17, 202441.1041.1041.1041.1040.72-
May 16, 202441.1041.1041.1041.1040.72-
May 15, 202440.3040.3040.3040.3039.93-
May 14, 202440.4040.4040.4040.4040.03-
May 13, 202440.4040.4040.4040.4040.03-
May 10, 202440.2040.2040.2040.2039.83-
May 9, 202440.2040.2040.2040.2039.83-
May 8, 202440.2040.2040.2040.2039.83-
May 7, 202440.2040.2040.2040.2039.83-
May 6, 202440.5040.5040.5040.5040.13-
May 3, 202440.8040.8040.5040.5040.136
May 2, 202440.5040.5040.5040.5040.13-
Apr 30, 202440.6040.6040.6040.6040.23-