Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

BDT Bertrandt AG

29.40

-1.00 (-3.29%)

Jun 28 2024 - Closed

Realtime Data

BDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	29.40	-1.20	-3.92%	29.10	29.40	28.80	3,230
Jun 27 2024	30.60	0.80	2.68%	30.30	30.60	30.00	591
Jun 26 2024	29.80	-0.50	-1.65%	30.20	30.20	29.60	3,206
Jun 25 2024	30.30	-1.20	-3.81%	31.40	31.40	30.20	4,171
Jun 24 2024	31.50	-1.70	-5.12%	33.20	33.70	31.10	4,992
Jun 21 2024	33.20	-1.00	-2.92%	33.60	33.80	33.20	3,726
Jun 20 2024	34.20	0.60	1.79%	33.60	34.60	33.60	578
Jun 19 2024	33.60	-0.60	-1.75%	34.30	34.90	33.60	2,058
Jun 18 2024	34.20	-0.70	-2.01%	34.80	35.90	34.20	3,070
Jun 17 2024	34.90	0.10	0.29%	35.30	36.00	34.90	2,084
Jun 14 2024	34.80	-1.30	-3.60%	35.90	36.00	34.40	2,191
Jun 13 2024	36.10	-0.70	-1.90%	37.30	37.30	36.10	1,680
Jun 12 2024	36.80	-0.30	-0.81%	36.80	37.00	36.10	1,286
Jun 11 2024	37.10	0.10	0.27%	36.80	37.10	36.60	1,243
Jun 10 2024	37.00	0.10	0.27%	37.50	37.50	36.90	189
Jun 07 2024	36.90	-0.10	-0.27%	37.00	37.80	36.80	347
Jun 06 2024	37.00	-0.30	-0.80%	37.40	37.90	37.00	533
Jun 05 2024	37.30	-0.30	-0.80%	37.70	38.00	36.90	853
Jun 04 2024	37.60	-0.60	-1.57%	38.20	38.20	37.60	321
Jun 03 2024	38.20	0.70	1.87%	37.50	38.50	37.30	1,184
May 31 2024	37.50	-0.60	-1.57%	38.20	38.20	37.00	1,290
May 30 2024	38.10	0.30	0.79%	37.30	38.10	37.30	316
May 29 2024	37.80	-0.90	-2.33%	38.10	38.10	37.50	985
May 28 2024	38.70	1.00	2.65%	37.80	39.30	37.70	1,838
May 27 2024	37.70	0.80	2.17%	36.50	37.70	36.50	927
May 24 2024	36.90	-0.30	-0.81%	37.30	37.60	36.20	2,022
May 23 2024	37.20	-0.80	-2.11%	38.10	38.50	37.20	869
May 22 2024	38.00	0.70	1.88%	37.70	38.10	37.40	946
May 21 2024	37.30	-1.80	-4.60%	39.60	39.60	37.30	2,000
May 20 2024	39.10	-2.10	-5.10%	40.90	41.00	39.10	460
May 17 2024	41.20	-0.10	-0.24%	40.60	41.30	40.60	195
May 16 2024	41.30	-0.30	-0.72%	41.80	41.80	41.30	657
May 15 2024	41.60	1.30	3.23%	40.30	41.60	40.30	1,344
May 14 2024	40.30	0.10	0.25%	39.90	40.60	39.80	522
May 13 2024	40.20	-0.70	-1.71%	40.50	40.50	40.20	465
May 10 2024	40.90	0.60	1.49%	40.60	41.30	40.40	1,003
May 09 2024	40.30	0.40	1.00%	39.90	40.40	39.90	176
May 08 2024	39.90	0.00	0.00%	40.50	40.50	39.80	545
May 07 2024	39.90	0.00	0.00%	39.90	40.60	39.90	1,021
May 06 2024	39.90	-0.70	-1.72%	40.80	40.90	39.90	463
May 03 2024	40.60	-0.70	-1.69%	40.80	40.80	40.30	289
May 02 2024	41.30	0.80	1.98%	40.20	41.30	39.50	900
Apr 30 2024	40.50	0.00	0.00%	40.50	40.50	40.40	412
Apr 29 2024	40.50	-0.10	-0.25%	40.80	40.80	40.40	335
Apr 26 2024	40.60	-0.20	-0.49%	40.70	41.10	40.50	590
Apr 25 2024	40.80	-0.60	-1.45%	41.20	41.20	40.20	763
Apr 24 2024	41.40	-0.80	-1.90%	42.00	42.10	41.20	194
Apr 23 2024	42.20	0.90	2.18%	41.60	42.30	41.30	951
Apr 22 2024	41.30	-0.30	-0.72%	41.70	42.00	41.10	1,346
Apr 19 2024	41.60	0.50	1.22%	40.80	41.60	40.80	563
Apr 18 2024	41.10	0.00	0.00%	41.40	41.80	41.10	597
Apr 17 2024	41.10	-1.30	-3.07%	42.40	42.40	41.10	1,634
Apr 16 2024	42.40	-0.60	-1.40%	43.10	43.10	42.20	975
Apr 15 2024	43.00	0.40	0.94%	42.80	44.20	42.80	692
Apr 12 2024	42.60	-2.20	-4.91%	44.20	44.80	42.60	2,787
Apr 11 2024	44.80	0.30	0.67%	44.90	44.90	44.30	265
Apr 10 2024	44.50	0.10	0.23%	44.50	44.50	44.50	30
Apr 09 2024	44.40	0.20	0.45%	44.30	45.00	44.30	105
Apr 08 2024	44.20	-0.40	-0.90%	44.80	45.70	44.20	405
Apr 05 2024	44.60	-0.20	-0.45%	44.30	44.60	44.20	424
Apr 04 2024	44.80	-2.50	-5.29%	46.10	46.10	44.80	389
Apr 03 2024	47.30	0.30	0.64%	46.40	47.30	46.40	132
Apr 02 2024	47.00	1.45	3.18%	45.40	47.00	45.30	1,004

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