Bertrandt AG Historical Data - BDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Bertrandt AG (BDT)
Bertrandt AG (BDT) Historical

Bertrandt AG (BDT)

27.40

-1.30

(-4.53%)

Closed July 30 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-2.83687943262	28.2	28.9	26.8	3866	28.0818685	DE
4	-2.1	-7.1186440678	29.5	30.4	26.8	2167	28.57159796	DE
12	-13.399999	-32.8431356089	40.799999	41.799999	26.8	1649	32.13672838	DE
26	-22.6	-45.2	50	50.7	26.8	1553	38.80627307	DE
52	-19.9	-42.0718816068	47.3	54.7	26.8	1298	42.54074641	DE
156	-22.4	-44.9799196787	49.8	63.7	26.8	4056	45.53316942	DE
260	-35.1	-56.16	62.5	63.7	25	6257	43.65280981	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722284760	27.3	-1.6	-5.54	28.7	28.7	27	1077
1722025620	28.9	1.5	5.47	27.7	28.9	26.8	6129
1721939160	27.4	-0.1	-0.36	27.2	27.4	27.2	2006
1721852820	27.5	-0.1	-0.36	27.3	27.5	27.2	404
1721766420	27.6	-0.3	-1.08	28	28	27.5	4829
1721679960	27.9	-0.6	-2.11	28.2	28.6	27.7	5963
1721420760	28.5	-1.2	-4.04	29.7	29.7	28.5	845
1721334360	29.7	1.5	5.32	28.3	29.7	28.3	799
1721248020	28.2	0.2	0.71	28.3	28.3	28	494
1721161560	28	-0.6	-2.10	28.5	28.7	27.9	1616
1721075160	28.6	0.1	0.35	28.2	28.8	28.1	874
1720815960	28.5	-0.3	-1.04	28.8	28.9	28.2	5508
1720729560	28.8	-0.2	-0.69	29	29.1	28.7	1044
1720643220	29	-0.6	-2.03	29.3	29.3	29	1401
1720556760	29.6	0	0.00	29.4	29.9	29.2	1177
1720470360	29.6	0	0.00	29.9	30.3	29.5	1186
1720211220	29.6	0.4	1.37	29.4	29.6	29.4	432
1720124820	29.2	-0.8	-2.67	30.2	30.4	29.2	3820
1720038420	30	1.1	3.81	29.4	30.4	29.2	1291
1719952020	28.9	-0.5	-1.70	29.3	29.3	28.8	1560
1719865620	29.4	0	0.00	29.5	29.9	29.2	1971
1719606420	29.4	-1.2	-3.92	29.1	29.4	28.8	3230
1719520020	30.6	0.8	2.68	30.3	30.6	30	591
1719433620	29.8	-0.5	-1.65	30.2	30.2	29.6	3206
1719347160	30.3	-1.2	-3.81	31.4	31.4	30.2	4171
1719260820	31.5	-1.7	-5.12	33.2	33.7	31.1	4992
1719001620	33.2	-1	-2.92	33.6	33.799999	33.2	3726
1718915160	34.2	0.6	1.79	33.6	34.6	33.6	578
1718828820	33.6	-0.6	-1.75	34.299999	34.9	33.6	2058
1718742360	34.2	-0.7	-2.01	34.799999	35.9	34.2	3070
1718656020	34.9	0.1	0.29	35.299999	36	34.9	2084
1718396820	34.799999	-1.3	-3.60	35.9	36	34.4	2191
1718310420	36.1	-0.7	-1.90	37.299999	37.299999	36.1	1680
1718224020	36.799999	-0.3	-0.81	36.799999	37	36.1	1286
1718137620	37.1	0.1	0.27	36.799999	37.1	36.6	1243
1718051220	37	0.1	0.27	37.5	37.5	36.9	189
1717792020	36.9	-0.1	-0.27	37	37.799999	36.799999	347
1717705620	37	-0.3	-0.80	37.4	37.9	37	533
1717619220	37.299999	-0.3	-0.80	37.7	38	36.9	853
1717532820	37.6	-0.6	-1.57	38.2	38.2	37.6	321
1717446420	38.2	0.7	1.87	37.5	38.5	37.299999	1184
1717187220	37.5	-0.6	-1.57	38.2	38.2	37	1290
1717100820	38.1	0.3	0.79	37.299999	38.1	37.299999	316
1717014420	37.799999	-0.9	-2.33	38.1	38.1	37.5	985
1716928020	38.7	1	2.65	37.799999	39.299999	37.7	1838
1716841560	37.7	0.8	2.17	36.5	37.7	36.5	927
1716582420	36.9	-0.3	-0.81	37.299999	37.6	36.2	2022
1716496020	37.2	-0.8	-2.11	38.1	38.5	37.2	869
1716409620	38	0.7	1.88	37.7	38.1	37.4	946
1716323160	37.299999	-1.8	-4.60	39.6	39.6	37.299999	2000
1716236760	39.1	-2.1	-5.10	40.9	41	39.1	460
1715977620	41.2	-0.1	-0.24	40.6	41.299999	40.6	195
1715891220	41.299999	-0.3	-0.72	41.799999	41.799999	41.299999	657
1715804820	41.6	1.3	3.23	40.299999	41.6	40.299999	1344
1715718420	40.299999	0.1	0.25	39.9	40.6	39.799999	522
1715631960	40.2	-0.7	-1.71	40.5	40.5	40.2	465
1715372820	40.9	0.6	1.49	40.6	41.299999	40.4	1003
1715286420	40.299999	0.4	1.00	39.9	40.4	39.9	176
1715200020	39.9	0	0.00	40.5	40.5	39.799999	545
1715113620	39.9	0	0.00	39.9	40.6	39.9	1021
1715027220	39.9	-0.7	-1.72	40.799999	40.9	39.9	463
1714768020	40.6	-0.7	-1.69	40.799999	40.799999	40.299999	289
1714681560	41.299999	0.8	1.98	40.2	41.299999	39.5	900
1714508820	40.5	0	0.00	40.5	40.5	40.4	412

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions