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

Stuttgart - Delayed Quote EUR

Bertrandt AG (BDT.SG)

19.14
-1.06
(-5.25%)
As of 3:45:04 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202519.9820.2519.0419.1419.141,460
Apr 29, 202524.0524.0519.9220.2020.201,329
Apr 28, 202524.1524.6523.4024.0524.05680
Apr 25, 202522.6024.2022.3524.2024.20-
Apr 24, 202522.0522.6022.0522.5522.55-
Apr 23, 202522.3523.2522.0522.0522.0580
Apr 22, 202523.4023.4022.1022.1522.15280
Apr 17, 202523.1023.1022.8522.9022.90-
Apr 16, 202523.1523.2522.8022.8022.80-
Apr 15, 202522.9023.6022.9023.3023.30-
Apr 14, 202522.6525.3522.4022.8522.85100
Apr 11, 202522.1522.9521.7522.5522.55-
Apr 10, 202522.3023.1021.8021.8521.85-
Apr 9, 202522.0023.3521.6022.6022.60400
Apr 8, 202521.9022.8521.9022.3022.301,239
Apr 7, 202520.8022.3019.6421.5021.50600
Apr 4, 202522.8023.0021.9021.9021.90100
Apr 3, 202522.5023.5022.0022.7022.70170
Apr 2, 202523.4023.6023.0023.1023.10550
Apr 1, 202522.7023.7022.5023.4023.40-
Mar 31, 202523.7023.8022.4023.0023.00200
Mar 28, 202523.4023.9022.1023.8023.803,050
Mar 27, 202523.6023.7023.5023.5023.50-
Mar 26, 202524.0024.1023.5023.6023.60150
Mar 25, 202524.2024.4023.9024.0024.00-
Mar 24, 202524.6024.9024.1024.2024.20640
Mar 21, 202523.6025.0023.6025.0025.00740
Mar 20, 202524.1024.5023.2023.6023.601,630
Mar 19, 202524.1025.1024.0024.1024.102,100
Mar 18, 202525.0025.8023.8023.8023.80900
Mar 17, 202524.4025.3024.3025.3025.30350
Mar 14, 202523.7024.5023.6024.4024.40265
Mar 13, 202523.7024.2023.7023.7023.7033
Mar 12, 202524.6024.8023.6023.6023.60180
Mar 11, 202524.6024.8023.7023.9023.90-
Mar 10, 202526.3026.5023.6024.4024.40539
Mar 7, 202526.2026.5025.8026.0026.001,000
Mar 6, 202526.2026.5025.9026.2026.20-
Mar 5, 202525.6026.5025.5026.3026.301,600
Mar 4, 202525.7026.3024.7025.2025.20-
Mar 3, 202527.1027.6025.7025.7025.70100
Feb 28, 202526.7026.7025.2025.2025.20600
Feb 27, 202526.9027.0025.5026.6026.601,068
Feb 26, 202527.2027.2026.6026.9026.90-
Feb 25, 202526.8027.2026.7027.2027.20830
Feb 24, 202525.2026.9025.2026.8026.80420
Feb 21, 202525.0025.5024.8024.9024.901,210
Feb 20, 2025 0.25 Dividend
Feb 20, 202526.9026.9024.8024.9024.9090
Feb 19, 202527.1027.4026.1026.9026.651,000
Feb 18, 202526.3027.1026.0027.1026.851,389
Feb 17, 202524.4026.8024.4026.2025.96430
Feb 14, 202524.1025.8023.9024.3024.071,498
Feb 13, 202522.4024.3022.2023.7023.4822
Feb 12, 202522.8022.8022.0022.1021.89290
Feb 11, 202522.6023.2022.3022.6022.391,110
Feb 10, 202521.7022.8021.7022.5022.294,812
Feb 7, 202519.6522.1019.6521.7021.50267
Feb 6, 202518.7519.8018.7519.6019.4277
Feb 5, 202519.7019.7018.8018.9518.77307
Feb 4, 202519.7519.9019.4519.4519.2770
Feb 3, 202519.5520.1019.4019.7019.52500
Jan 31, 202519.1020.0019.1019.7019.5260
Jan 30, 202519.3519.4019.0519.1018.92380
Jan 29, 202519.0519.1519.0519.1018.92250
Jan 28, 202518.9519.1518.9519.0518.87-
Jan 27, 202518.8519.4518.8518.9518.77-
Jan 24, 202518.7519.5518.7018.9518.77280
Jan 23, 202518.7018.9518.6018.7018.531,920
Jan 22, 202518.8019.3018.6518.6518.481,018
Jan 21, 202518.7019.6018.6518.8018.63218
Jan 20, 202517.9019.0017.9018.7518.58680
Jan 17, 202518.0518.2017.7517.9017.73-
Jan 16, 202518.1018.1017.6018.0017.83-
Jan 15, 202517.7518.6517.7518.3018.13520
Jan 14, 202517.5518.3017.5518.0017.83200
Jan 13, 202517.4017.7017.4017.5517.39620
Jan 10, 202517.5017.6517.3017.4517.291,500
Jan 9, 202517.4517.6517.1017.5517.391,640
Jan 8, 202518.0518.0517.1517.3017.14225
Jan 7, 202517.8518.1517.8018.0517.8815
Jan 6, 202517.8018.5017.5517.8517.68200
Jan 3, 202518.0018.0017.1017.7017.5440
Jan 2, 202518.4518.6017.8518.0017.83-
Dec 30, 202417.7518.6017.7018.5018.33320
Dec 27, 202417.8518.1017.7017.8517.68-
Dec 23, 202417.7518.1017.7017.8517.68-
Dec 20, 202417.8518.2517.5017.9017.73198
Dec 19, 202418.0518.3017.9017.9517.78-
Dec 18, 202418.5518.6518.1018.1517.98220
Dec 17, 202418.6018.6018.5018.5518.38200
Dec 16, 202420.3020.5018.3018.5018.33555
Dec 13, 202419.0520.3019.0520.3020.111,490
Dec 12, 202418.7019.0518.4019.0518.87-
Dec 11, 202419.0019.0018.6518.6518.484,160
Dec 10, 202419.1519.2018.7019.0018.82400
Dec 9, 202418.7019.1518.3519.1518.97585
Dec 6, 202417.9018.4517.9018.1017.93225
Dec 5, 202417.9018.2017.8017.8517.68500
Dec 4, 202417.3018.1017.3017.9517.7815
Dec 3, 202417.4017.7517.2517.3017.14-
Dec 2, 202417.5017.8517.4017.4017.2418
Nov 29, 202417.6517.7517.4517.5017.34600
Nov 28, 202417.1517.6517.1517.6517.4950
Nov 27, 202416.7017.0516.7016.9516.795
Nov 26, 202418.4018.4016.6516.7016.545
Nov 25, 202417.8518.7517.8518.4018.231,080
Nov 22, 202418.0018.2517.6017.8017.63464
Nov 21, 202416.8518.1016.8017.9517.78314
Nov 20, 202416.1516.9516.1516.8016.64186
Nov 19, 202416.7016.8015.9015.9015.75860
Nov 18, 202416.5517.1016.5516.7016.54170
Nov 15, 202416.6516.9516.4016.5516.40370
Nov 14, 202415.7516.6515.5016.6516.50350
Nov 13, 202416.5016.7015.6515.7515.60700
Nov 12, 202417.3517.3516.0516.3516.20200
Nov 11, 202417.5517.5517.1517.3517.19607
Nov 8, 202417.5518.0017.5017.5517.399
Nov 7, 202417.5517.6517.3517.5517.39748
Nov 6, 202417.9018.0017.0517.5017.34-
Nov 5, 202418.1018.2517.7517.7517.59-
Nov 4, 202417.9018.5017.8518.0517.88780
Nov 1, 202418.1018.2017.8518.2018.03200
Oct 31, 202417.7018.1517.7017.8517.68800
Oct 30, 202418.4518.5018.0018.0517.88112
Oct 29, 202419.8520.1018.1518.5018.3338
Oct 28, 202420.5020.9019.8519.9019.72700
Oct 25, 202421.2021.6020.6020.6020.41600
Oct 24, 202421.4021.7021.2021.2021.00-
Oct 23, 202421.5021.8021.3021.3021.10600
Oct 22, 202421.2021.9021.2021.5021.30500
Oct 21, 202421.4021.7021.0021.1020.90-
Oct 18, 202420.6021.6020.6021.2021.00386
Oct 17, 202420.2020.9020.2020.6020.41-
Oct 16, 202420.1020.4020.0020.2020.01870
Oct 15, 202420.6020.6020.1020.1019.91270
Oct 14, 202420.1020.2020.0020.1019.91476
Oct 11, 202420.0020.1020.0020.1019.9122
Oct 10, 202419.7020.0019.7019.8519.6770
Oct 9, 202419.6019.8519.6019.6519.4730
Oct 8, 202419.9519.9519.5519.6019.4270
Oct 7, 202420.2020.2019.6519.8019.62159
Oct 4, 202419.6520.1019.6020.0019.81-
Oct 3, 202420.1020.2019.4519.6019.42161
Oct 2, 202420.7020.8020.2020.2020.0130
Oct 1, 202420.7020.9020.6020.7020.51400
Sep 30, 202420.8020.9020.5020.7020.511,050
Sep 27, 202420.6020.8020.5020.7020.51-
Sep 26, 202420.4020.9020.4020.6020.41405
Sep 25, 202420.8020.8020.5020.6020.41150
Sep 24, 202421.0021.0020.7020.8020.61316
Sep 23, 202420.9021.1020.3021.1020.901,216
Sep 20, 202420.9021.2020.8020.8020.61900
Sep 19, 202421.1021.3020.8020.8020.6166
Sep 18, 202420.8020.9020.8020.8020.61-
Sep 17, 202420.4020.9020.2020.6020.4166
Sep 16, 202421.1021.1020.2020.4020.21900
Sep 13, 202419.6021.2019.6021.2021.00226
Sep 12, 202420.6020.6019.3019.4519.27561
Sep 11, 202420.5021.0020.4021.0020.80404
Sep 10, 202420.5020.8020.4020.5020.31-
Sep 9, 202421.5021.5020.4020.5020.311,535
Sep 6, 202421.5021.8021.2021.2021.001,010
Sep 5, 202421.5021.9021.3021.3021.10-
Sep 4, 202421.7022.0021.7021.7021.5015
Sep 3, 202423.0023.0022.0022.3022.09101
Sep 2, 202423.3023.3022.8023.0022.7946
Aug 30, 202423.3023.5023.1023.2022.98-
Aug 29, 202424.0024.0023.1023.2022.98-
Aug 28, 202424.6024.6024.0024.0023.7860
Aug 27, 202424.6025.0024.0024.1023.88256
Aug 26, 202424.3024.9024.3024.5024.27138
Aug 23, 202424.8025.1024.3024.3024.072
Aug 22, 202425.4025.5024.6024.7024.47200
Aug 21, 202425.5025.8025.1025.1024.8715
Aug 20, 202426.0026.2025.5025.6025.361,725
Aug 19, 202424.7025.6024.2025.3025.0610
Aug 16, 202424.9024.9024.0024.4024.17318
Aug 15, 202423.9024.4023.6024.3024.07450
Aug 14, 202424.3024.4023.5023.6023.38800
Aug 13, 202423.8024.2023.2024.2023.98900
Aug 12, 202424.7024.7023.8023.8023.58570
Aug 9, 202424.7024.7024.2024.4024.17-
Aug 8, 202425.3025.4024.5024.7024.4735
Aug 7, 202425.2025.4025.0025.2024.971,788
Aug 6, 202425.2025.5024.9025.1024.87210
Aug 5, 202425.1025.4025.0025.1024.8750
Aug 2, 202426.2026.3025.0025.3025.06-
Aug 1, 202426.9026.9026.1026.3026.06-
Jul 31, 202426.9027.0026.6026.9026.65-
Jul 30, 202427.1027.1026.4026.8026.55300
Jul 29, 202428.8028.8026.5027.1026.85408
Jul 26, 202428.0028.6026.8028.6028.33-
Jul 25, 202427.1027.4027.1027.2026.95-
Jul 24, 202427.3027.4027.1027.3027.05-
Jul 23, 202427.6027.7027.3027.5027.24630
Jul 22, 202428.5028.6027.7027.7027.449,162
Jul 19, 202429.6029.6028.3028.5028.24-
Jul 18, 202428.3029.4028.3029.2028.93200
Jul 17, 202427.9028.5027.9028.5028.24210
Jul 16, 202428.3028.3027.5028.0027.74300
Jul 15, 202428.2028.7028.1028.1027.84250
Jul 12, 202428.8029.0028.1028.3028.04100
Jul 11, 202429.0029.0028.7028.8028.53111
Jul 10, 202429.4029.4028.8028.9028.63229
Jul 9, 202429.4029.6029.3029.4029.13220
Jul 8, 202429.5029.9029.3029.6029.3249
Jul 5, 202429.2029.5029.2029.5029.23-
Jul 4, 202430.0030.3029.2029.2028.93159
Jul 3, 202428.9030.0028.9029.9029.62300
Jul 2, 202429.1029.2028.7028.8028.53326
Jul 1, 202429.4029.5029.1029.4029.13292
Jun 28, 202430.2030.2028.8029.3029.03600
Jun 27, 202429.8030.4029.8030.1029.82310
Jun 26, 202429.8030.5029.6029.8029.5260
Jun 25, 202431.1031.4030.1030.3030.02985
Jun 24, 202433.2033.2031.2031.4031.1128
Jun 21, 202433.6033.9033.2033.2032.89140
Jun 20, 202433.6034.2033.2033.6033.2910
Jun 19, 202434.5034.6033.1033.2032.89598
Jun 18, 202434.8035.6034.8034.8034.48200
Jun 17, 202435.2036.0034.9034.9034.58740
Jun 14, 202436.1036.5034.2034.8034.481,040
Jun 13, 202436.8037.0036.0036.1035.76950
Jun 12, 202437.1037.2036.0036.8036.461,940
Jun 11, 202436.9037.0036.6037.0036.66-
Jun 10, 202437.4037.4036.6036.9036.56140
Jun 7, 202436.9037.3036.6037.2036.85-
Jun 6, 202437.4037.5036.7037.0036.66-
Jun 5, 202437.6037.7036.7037.3036.95210
Jun 4, 202437.8037.9037.6037.6037.25-
Jun 3, 202437.2038.5037.2037.8037.45-
May 31, 202437.5038.0036.6037.1036.76300
May 30, 202437.0037.8037.0037.4037.05360
May 29, 202438.7038.7037.0037.2036.854
May 28, 202437.4038.9037.4038.7038.3440
May 27, 202436.5037.4036.5037.4037.05-
May 24, 202437.1037.5036.2036.6036.26300
May 23, 202437.8038.1036.9037.1036.76100
May 22, 202437.3038.0036.8037.7037.35444
May 21, 202439.2039.9037.3037.4037.05230
May 20, 202440.9041.1039.2039.2038.84-
May 17, 202440.6041.2040.6040.8040.426
May 16, 202441.4041.4040.5040.5040.1274
May 15, 202439.9041.5039.9041.4041.0250
May 14, 202440.1040.5039.4039.9039.5350
May 13, 202440.5040.5040.1040.1039.73-
May 10, 202440.3041.2039.7040.4040.02500
May 9, 202439.9040.2039.8040.2039.8315
May 8, 202439.9040.2039.7039.9039.5315
May 7, 202439.9040.6039.8039.8039.43100
May 6, 202440.6040.7039.9039.9039.53-
May 3, 202441.0041.4040.2040.6040.2280
May 2, 202440.2041.0039.5040.9040.52280
Apr 30, 202440.5040.5040.0040.3039.93100

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%
 
H9W.DE HWA AG
3.0300
0.00%
 
GMM.DE Grammer AG
6.75
0.00%
 
PGN.DE paragon GmbH & Co. KGaA
2.1700
-2.69%
 
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%