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

Vienna - Delayed Quote EUR

Bertrandt Aktiengesellschaft (BDT.VI)

24.00
-0.35
(-1.44%)
At close: 3:30:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202524.3024.3024.0024.0024.00-
Apr 25, 202522.8524.3522.4024.3524.35419
Apr 24, 202522.2522.7522.2022.7522.75-
Apr 23, 202523.1523.1522.8022.8022.80-
Apr 22, 202523.0523.0522.2022.3522.35-
Apr 17, 202523.2023.2023.1023.1523.15-
Apr 16, 202523.1523.3523.1023.3523.35-
Apr 15, 202523.4023.5523.4023.5523.55-
Apr 14, 202523.3523.3523.0523.0523.05-
Apr 11, 202523.0523.0521.9521.9521.95-
Apr 10, 202523.1023.1022.1022.1022.10-
Apr 9, 202522.1522.3022.0522.0522.05-
Apr 8, 202522.1522.9522.1522.8522.85-
Apr 7, 202522.4022.4021.6022.0522.05-
Apr 4, 202523.0023.0022.6022.6022.60-
Apr 3, 202523.5023.5023.1023.1023.10-
Apr 2, 202523.4023.4023.3023.4023.40-
Apr 1, 202523.3023.7023.3023.7023.70-
Mar 31, 202523.9023.9023.4023.4023.40-
Mar 28, 202523.6023.9023.6023.9023.90-
Mar 27, 202523.8023.9023.8023.8023.80-
Mar 26, 202524.3024.3024.0024.0024.00-
Mar 25, 202524.3024.5024.1024.1024.10-
Mar 24, 202525.2025.2024.4024.4024.40-
Mar 21, 202524.2024.4024.0024.4024.40-
Mar 20, 202524.6024.6023.8024.0024.00-
Mar 19, 202525.1025.1024.4024.4024.40-
Mar 18, 202525.5025.6025.2025.2025.20-
Mar 17, 202525.0025.0024.4024.6024.60-
Mar 14, 202524.0024.4023.8024.4024.40-
Mar 13, 202524.1024.1024.0024.0024.00-
Mar 12, 202524.2024.2024.0024.0024.00-
Mar 11, 202524.8024.8024.0024.1024.10-
Mar 10, 202526.8026.8025.1025.1025.10-
Mar 7, 202526.1026.6026.0026.6026.60-
Mar 6, 202526.3026.3026.2026.3026.30-
Mar 5, 202525.9026.4025.6025.9025.90370
Mar 4, 202526.0026.3025.9025.9025.90553
Mar 3, 202526.3027.0026.3027.0027.00-
Feb 28, 202526.7026.7026.0026.0026.00-
Feb 27, 202526.8027.1026.1027.1027.1053
Feb 26, 202527.1027.1026.6026.8026.80-
Feb 25, 202526.9027.2026.9026.9026.90-
Feb 24, 202526.2027.1026.2027.1027.10-
Feb 21, 202525.5025.5025.3025.3025.30-
Feb 20, 2025 0.25 Dividend
Feb 20, 202526.7026.7025.7025.8025.80-
Feb 19, 202527.2027.2026.2027.0026.75-
Feb 18, 202526.4027.2026.4027.2026.95-
Feb 17, 202524.7026.7024.7026.7026.45-
Feb 14, 202524.7025.7024.7025.3025.07-
Feb 13, 202522.5024.5022.5024.5024.27-
Feb 12, 202522.5022.8022.5022.8022.59-
Feb 11, 202522.8022.8022.6022.6022.39-
Feb 10, 202522.4022.8022.4022.6022.39-
Feb 7, 202520.8022.4020.8022.4022.19-
Feb 6, 202519.1519.2019.0019.2019.02-
Feb 5, 202519.6019.6018.9019.0518.87-
Feb 4, 202520.1020.1019.6019.7019.52-
Feb 3, 202519.8520.3019.6020.3020.11-
Jan 31, 202519.3520.1019.3520.0019.81-
Jan 30, 202519.2519.5019.2519.5019.32-
Jan 29, 202519.1519.1519.1019.1518.97-
Jan 28, 202519.1519.2519.0519.0518.87-
Jan 27, 202519.0019.5519.0019.1018.92-
Jan 24, 202519.3519.6019.2519.2519.07-
Jan 23, 202518.7018.9518.7018.9518.77-
Jan 22, 202518.9019.1018.9019.0018.82-
Jan 21, 202519.6019.6019.0019.0018.82-
Jan 20, 202518.2019.1018.2019.0518.87-
Jan 17, 202517.7518.2517.7518.1517.98-
Jan 16, 202518.2018.2017.8517.8517.68-
Jan 15, 202518.2518.5518.0518.2518.08-
Jan 14, 202517.8018.1017.7518.0517.88-
Jan 13, 202517.7517.7517.7017.7017.54-
Jan 10, 202517.6017.7017.5017.7017.54-
Jan 9, 202517.2517.5517.2517.5517.39-
Jan 8, 202518.1518.1517.3517.4017.24-
Jan 7, 202518.2518.2518.0518.0517.88-
Jan 6, 202517.8018.4517.8018.2518.08-
Jan 3, 202517.7517.7517.2517.6517.49-
Jan 2, 202518.5518.5518.0018.0017.83-
Dec 30, 202418.1018.5518.1018.5018.33-
Dec 27, 202417.7518.1017.7518.1017.93-
Dec 23, 202418.2018.2017.8018.1017.93-
Dec 20, 202418.2018.2018.1518.1517.98-
Dec 19, 202418.0018.2018.0018.1517.98-
Dec 18, 202418.6018.6018.4518.5518.38-
Dec 17, 202418.5518.6018.5518.6018.43-
Dec 16, 202419.3519.3518.6018.7518.58-
Dec 13, 202419.4020.3019.4020.3020.11-
Dec 12, 202418.7519.2018.4519.2019.02-
Dec 11, 202418.9018.9018.6518.6518.48-
Dec 10, 202418.8019.2518.8018.8518.68-
Dec 9, 202418.4518.8518.4518.8518.68-
Dec 6, 202418.3018.4518.1518.1517.98-
Dec 5, 202418.2018.2017.8518.1517.98460
Dec 4, 202417.6518.2017.6518.1017.93-
Dec 3, 202417.7017.8017.5517.5517.39-
Dec 2, 202417.8017.9517.6017.7017.54400
Nov 29, 202417.8017.8517.6517.7517.59-
Nov 28, 202417.1017.6517.1017.6517.49170
Nov 27, 202416.7517.0516.7517.0516.89-
Nov 26, 202418.3018.3016.8516.8516.69-
Nov 25, 202418.2018.7018.2018.5018.33-
Nov 22, 202418.2518.2517.8518.0517.88-
Nov 21, 202417.0518.1517.0518.1017.93-
Nov 20, 202416.3016.8516.3016.8516.69-
Nov 19, 202416.9016.9016.1516.1516.00-
Nov 18, 202417.1017.1016.7016.8516.69-
Nov 15, 202416.5016.7516.5016.6516.50-
Nov 14, 202415.9016.2515.9016.2516.10-
Nov 13, 202416.5016.5016.0016.0015.85-
Nov 12, 202417.5017.5016.7516.7516.59-
Nov 11, 202417.6017.6017.3517.5517.39-
Nov 8, 202417.8017.8017.6017.6017.44-
Nov 7, 202417.6517.7017.6017.6017.44-
Nov 6, 202418.1018.1017.3517.3517.19-
Nov 5, 202418.4018.4017.9517.9517.78-
Nov 4, 202417.9018.5017.9018.3518.18-
Nov 1, 202417.7018.0517.7017.8517.68-
Oct 31, 202418.0518.2017.9517.9517.78-
Oct 30, 202418.3018.3018.0518.0517.88-
Oct 29, 202420.2020.2018.6018.6018.43-
Oct 28, 202421.1021.1019.9020.0019.81-
Oct 25, 202421.7021.7021.0021.0020.81-
Oct 24, 202421.7021.7021.6021.6021.40-
Oct 23, 202421.7021.9021.6021.6021.40-
Oct 22, 202421.4021.6021.4021.6021.40-
Oct 21, 202421.4021.5021.3021.3021.10-
Oct 18, 202420.9021.6020.9021.6021.40-
Oct 17, 202420.3020.9020.3020.9020.71-
Oct 16, 202420.5020.5020.4020.4020.21-
Oct 15, 202420.6020.6020.3020.5020.31-
Oct 14, 202420.2020.3020.1020.3020.11-
Oct 11, 202420.2020.3020.1020.3020.11-
Oct 10, 202419.8520.0019.7520.0019.81-
Oct 9, 202419.6519.8519.6519.8519.67-
Oct 8, 202419.8019.8019.6019.6519.47-
Oct 7, 202420.2020.2019.7019.8019.62-
Oct 4, 202419.6520.2019.6520.2020.01-
Oct 3, 202420.3020.3019.6019.6019.42-
Oct 2, 202420.7020.7020.4020.4020.21-
Oct 1, 202420.7020.8020.7020.7020.51-
Sep 30, 202420.8020.8020.7020.7020.51-
Sep 27, 202420.8020.9020.8020.8020.61-
Sep 26, 202420.8020.9020.6020.8020.61-
Sep 25, 202420.9021.0020.7020.7020.51-
Sep 24, 202420.9021.0020.9020.9020.71-
Sep 23, 202420.9020.9020.5020.9020.71-
Sep 20, 202421.1021.1020.8020.8020.61-
Sep 19, 202421.0021.3021.0021.1020.90-
Sep 18, 202420.8021.0020.7021.0020.81-
Sep 17, 202420.4020.9020.4020.7020.51-
Sep 16, 202420.6020.6020.4020.4020.21-
Sep 13, 202419.6520.4019.6520.4020.21-
Sep 12, 202420.8020.8019.6019.6519.47-
Sep 11, 202420.9020.9020.7020.7020.51-
Sep 10, 202420.8020.8020.7020.7020.51-
Sep 9, 202421.6021.6020.7020.7020.51-
Sep 6, 202421.7021.7021.5021.5021.30-
Sep 5, 202422.0022.0021.6021.6021.40-
Sep 4, 202422.0022.0021.8021.8021.60-
Sep 3, 202423.0023.0022.2022.2021.99-
Sep 2, 202423.3023.3023.0023.1022.89-
Aug 30, 202423.3023.7023.3023.4023.18-
Aug 29, 202424.2024.2023.4023.6023.38-
Aug 28, 202424.3024.3024.1024.1023.88-
Aug 27, 202424.5024.5024.2024.2023.98-
Aug 26, 202424.7024.8024.7024.8024.57-
Aug 23, 202424.9025.1024.5024.6024.37-
Aug 22, 202425.4025.6024.9024.9024.67-
Aug 21, 202425.7025.7025.3025.3025.07-
Aug 20, 202426.1026.2025.7025.7025.46-
Aug 19, 202424.5025.5024.4025.5025.26-
Aug 16, 202424.3024.4024.3024.4024.17-
Aug 15, 202424.0024.2023.8023.8023.58-
Aug 14, 202424.1024.1023.9024.1023.88-
Aug 13, 202424.0024.0023.7023.7023.48-
Aug 12, 202424.6024.6023.9024.0023.78-
Aug 9, 202424.6024.6024.5024.5024.27-
Aug 8, 202425.2025.2024.6024.7024.47-
Aug 7, 202425.2025.4025.2025.4025.16-
Aug 6, 202424.9025.4024.9025.4025.16-
Aug 5, 202425.1025.4025.1025.4025.16-
Aug 2, 202426.3026.3025.3025.3025.07-
Aug 1, 202426.8026.8026.1026.3026.06-
Jul 31, 202427.0027.0026.7026.8026.55-
Jul 30, 202427.0027.1026.5026.5026.25-
Jul 29, 202428.1028.1026.9026.9026.65-
Jul 26, 202427.6028.5027.6028.5028.24-
Jul 25, 202427.2027.4027.2027.3027.05-
Jul 24, 202427.4027.6027.4027.5027.25-
Jul 23, 202427.8027.8027.6027.6027.34-
Jul 22, 202428.4028.5027.7027.7027.44-
Jul 19, 202429.4029.4028.5028.5028.24-
Jul 18, 202428.5029.5028.5029.5029.23-
Jul 17, 202427.9028.5027.9028.5028.24-
Jul 16, 202428.4028.5028.0028.1027.84-
Jul 15, 202428.3028.9028.3028.6028.34-
Jul 12, 202429.0029.0028.3028.4028.14-
Jul 11, 202429.0029.1028.9029.1028.83-
Jul 10, 202428.9029.0028.9028.9028.63-
Jul 9, 202429.6029.7029.5029.5029.23-
Jul 8, 202429.8030.0029.6029.6029.33-
Jul 5, 202429.5029.7029.5029.7029.42-
Jul 4, 202430.2030.2029.5029.5029.23-
Jul 3, 202429.1029.9029.1029.9029.62-
Jul 2, 202429.3029.3029.3029.3029.03-
Jul 1, 202429.7029.7029.2029.2028.93-
Jun 28, 202430.2030.2029.4029.4029.13-
Jun 27, 202430.2030.2030.2030.2029.92-
Jun 26, 202430.4030.4029.8029.8029.52-
Jun 25, 202431.5031.5030.4030.4030.12-
Jun 24, 202431.7031.7031.7031.7031.41-
Jun 21, 202433.3033.3033.3033.3032.99-
Jun 20, 202434.1034.1034.1034.1033.78-
Jun 19, 202434.5034.5033.6033.6033.29-
Jun 18, 202435.4035.4035.1035.1034.77-
Jun 17, 202435.5035.9035.5035.9035.57-
Jun 14, 202434.9034.9034.9034.9034.58-
Jun 13, 202436.0036.0036.0036.0035.67-
Jun 12, 202437.1037.1036.5036.5036.16-
Jun 11, 202437.0037.2037.0037.2036.86-
Jun 10, 202436.8036.8036.8036.8036.46-
Jun 7, 202437.6037.6037.6037.6037.25-
Jun 6, 202437.0037.2037.0037.2036.86-
Jun 5, 202438.1038.1037.0037.0036.66-
Jun 4, 202438.2038.2037.8037.8037.45-
Jun 3, 202437.5038.0037.5038.0037.65-
May 31, 202437.1037.1037.1037.1036.76-
May 30, 202437.7037.7037.7037.7037.35-
May 29, 202438.7038.7037.4037.4037.05-
May 28, 202438.7038.7038.7038.7038.34-
May 27, 202436.7037.4036.7037.4037.05-
May 24, 202437.3037.3036.9036.9036.56-
May 23, 202438.3038.3037.2037.2036.86-
May 22, 202437.5037.5037.5037.5037.15-
May 21, 202439.7039.7037.6037.6037.25-
May 20, 202441.1041.1039.7039.7039.33-
May 17, 202441.3041.3041.0041.0040.62-
May 16, 202441.9041.9040.9040.9040.52-
May 15, 202441.1041.1041.1041.1040.72-
May 14, 202440.2040.2039.8039.8039.43-
May 13, 202440.7040.7040.2040.2039.83-
May 10, 202440.2040.7040.2040.7040.32-
May 9, 202440.1040.2040.1040.2039.83-
May 8, 202440.3040.3039.9039.9039.53-
May 7, 202440.2040.2040.2040.2039.83-
May 6, 202441.3041.3040.3040.3039.93-
May 3, 202441.3041.3040.7040.7040.3232
May 2, 202440.6041.0040.6041.0040.62219
Apr 30, 202441.1041.1040.3040.3039.93-
Apr 29, 202440.7040.7040.5040.5040.13-

Related Tickers

ED4.DE EDAG Engineering Group AG
6.40
-0.62%
 
MSAG.DE MS Industrie AG
1.6500
0.00%
 
SF3.DE STS Group AG
2.9200
-1.35%
 
NVM.DE Novem Group S.A.
4.1000
0.00%
 
ALATI.PA ACTIA Group S.A.
2.9005
0.00%
 
HGEA.DE hGears AG
1.8400
-3.16%
 
DUELL.HE Duell Oyj
6.40
-0.31%
 
ALDEL.PA Delfingen Industry S.A.
16.16
+1.00%
 
PGN.DE paragon GmbH & Co. KGaA
2.1500
+4.37%
 
BUR.PA Burelle SA
318.00
0.00%