Advertisement
Bertrandt Aktiengesellschaft (BDT.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 18.15 | 18.50 | 17.70 | 18.05 | 18.05 | 32,387 |
| Nov 21, 2024 | 17.00 | 18.15 | 16.90 | 18.15 | 18.15 | 31,493 |
| Nov 20, 2024 | 16.25 | 16.90 | 16.20 | 16.90 | 16.90 | 31,750 |
| Nov 19, 2024 | 16.90 | 17.00 | 16.05 | 16.10 | 16.10 | 23,004 |
| Nov 18, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| Nov 15, 2024 | 16.45 | 16.80 | 16.45 | 16.65 | 16.65 | 19,899 |
| Nov 14, 2024 | 16.10 | 16.45 | 15.70 | 16.35 | 16.35 | 26,641 |
| Nov 13, 2024 | 16.45 | 16.70 | 15.85 | 15.95 | 15.95 | 13,665 |
| Nov 12, 2024 | 17.40 | 17.50 | 16.65 | 16.70 | 16.70 | 18,214 |
| Nov 11, 2024 | 17.50 | 17.60 | 17.20 | 17.55 | 17.55 | 19,000 |
| Nov 08, 2024 | 17.75 | 17.85 | 17.50 | 17.50 | 17.50 | 4,317 |
| Nov 07, 2024 | 17.55 | 17.80 | 17.50 | 17.65 | 17.65 | 17,751 |
| Nov 06, 2024 | 18.00 | 18.15 | 17.25 | 17.35 | 17.35 | 18,921 |
| Nov 05, 2024 | 18.10 | 18.45 | 17.70 | 17.95 | 17.95 | 22,311 |
| Nov 04, 2024 | 17.85 | 18.50 | 17.85 | 18.30 | 18.30 | 16,697 |
| Nov 01, 2024 | 17.75 | 18.35 | 17.60 | 17.85 | 17.85 | 12,676 |
| Oct 31, 2024 | 18.25 | 18.25 | 17.85 | 17.85 | 17.85 | - |
| Oct 30, 2024 | 18.40 | 18.50 | 18.00 | 18.00 | 18.00 | 34,731 |
| Oct 29, 2024 | 20.10 | 20.10 | 18.50 | 18.50 | 18.50 | 48,895 |
| Oct 28, 2024 | 20.90 | 21.00 | 19.80 | 19.90 | 19.90 | 41,502 |
| Oct 25, 2024 | 21.60 | 21.60 | 20.70 | 20.80 | 20.80 | 26,087 |
| Oct 24, 2024 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | 9,316 |
| Oct 23, 2024 | 21.70 | 21.80 | 21.50 | 21.50 | 21.50 | 12,846 |
| Oct 22, 2024 | 21.40 | 21.70 | 21.30 | 21.60 | 21.60 | 3,819 |
| Oct 21, 2024 | 21.30 | 21.60 | 21.20 | 21.20 | 21.20 | 11,703 |
| Oct 18, 2024 | 20.80 | 21.60 | 20.80 | 21.50 | 21.50 | 6,200 |
| Oct 17, 2024 | 20.30 | 21.00 | 20.30 | 20.90 | 20.90 | 18,358 |
| Oct 16, 2024 | 20.40 | 20.60 | 20.20 | 20.40 | 20.40 | 6,994 |
| Oct 15, 2024 | 20.50 | 20.60 | 20.00 | 20.40 | 20.40 | 9,874 |
| Oct 14, 2024 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 16,009 |
| Oct 11, 2024 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 7,576 |
| Oct 10, 2024 | 19.90 | 20.00 | 19.70 | 20.00 | 20.00 | 25,398 |
| Oct 09, 2024 | 19.65 | 19.95 | 19.60 | 19.80 | 19.80 | 26,156 |
| Oct 08, 2024 | 19.70 | 19.85 | 19.50 | 19.60 | 19.60 | 12,537 |
| Oct 07, 2024 | 20.20 | 20.20 | 19.60 | 19.80 | 19.80 | 17,635 |
| Oct 04, 2024 | 19.80 | 20.30 | 19.80 | 20.20 | 20.20 | 3,441 |
| Oct 03, 2024 | 20.20 | 20.20 | 19.40 | 19.65 | 19.65 | 10,673 |
| Oct 02, 2024 | 20.70 | 20.80 | 20.30 | 20.30 | 20.30 | 7,392 |
| Oct 01, 2024 | 20.80 | 20.90 | 20.60 | 20.80 | 20.80 | 6,785 |
| Sep 30, 2024 | 20.80 | 21.00 | 20.50 | 20.60 | 20.60 | 15,024 |
| Sep 27, 2024 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | 6,392 |
| Sep 26, 2024 | 20.90 | 21.00 | 20.60 | 20.80 | 20.80 | 10,446 |
| Sep 25, 2024 | 20.80 | 21.10 | 20.70 | 20.70 | 20.70 | 1,849 |
| Sep 24, 2024 | 20.90 | 21.10 | 20.80 | 20.90 | 20.90 | 6,168 |
| Sep 23, 2024 | 20.90 | 20.90 | 20.50 | 20.80 | 20.80 | 11,448 |
| Sep 20, 2024 | 21.10 | 21.30 | 20.70 | 20.70 | 20.70 | 7,505 |
| Sep 19, 2024 | 21.10 | 21.40 | 21.00 | 21.10 | 21.10 | 17,962 |
| Sep 18, 2024 | 20.70 | 21.00 | 20.60 | 21.00 | 21.00 | 21,316 |
| Sep 17, 2024 | 20.40 | 21.00 | 20.40 | 20.70 | 20.70 | 19,343 |
| Sep 16, 2024 | 20.50 | 20.70 | 20.20 | 20.40 | 20.40 | 4,351 |
| Sep 13, 2024 | 19.65 | 20.50 | 19.65 | 20.40 | 20.40 | 5,856 |
| Sep 12, 2024 | 20.60 | 20.60 | 19.50 | 19.60 | 19.60 | 32,687 |
| Sep 11, 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 1,505 |
| Sep 10, 2024 | 20.70 | 20.90 | 20.60 | 20.70 | 20.70 | 3,097 |
| Sep 09, 2024 | 21.50 | 21.60 | 20.60 | 20.70 | 20.70 | 27,191 |
| Sep 06, 2024 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | 4,829 |
| Sep 05, 2024 | 21.80 | 22.00 | 21.50 | 21.60 | 21.60 | 30,023 |
| Sep 04, 2024 | 21.90 | 22.00 | 21.80 | 21.90 | 21.90 | 12,674 |
| Sep 03, 2024 | 22.90 | 22.90 | 21.90 | 22.10 | 22.10 | 20,285 |
| Sep 02, 2024 | 23.30 | 23.40 | 22.90 | 23.00 | 23.00 | 7,648 |
| Aug 30, 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | 7,100 |
| Aug 29, 2024 | 24.20 | 24.30 | 23.00 | 23.50 | 23.50 | 21,143 |
| Aug 28, 2024 | 24.20 | 24.40 | 23.90 | 24.10 | 24.10 | 17,014 |
| Aug 27, 2024 | 24.30 | 24.50 | 24.00 | 24.20 | 24.20 | 10,382 |
| Aug 26, 2024 | 24.80 | 25.00 | 24.30 | 24.40 | 24.40 | 5,806 |
| Aug 23, 2024 | 25.10 | 25.40 | 24.40 | 24.60 | 24.60 | 12,048 |
| Aug 22, 2024 | 25.50 | 25.60 | 24.60 | 24.90 | 24.90 | 16,389 |
| Aug 21, 2024 | 25.70 | 25.70 | 25.10 | 25.30 | 25.30 | 11,388 |
| Aug 20, 2024 | 26.00 | 26.20 | 25.60 | 25.70 | 25.70 | 24,191 |
| Aug 19, 2024 | 24.40 | 25.60 | 24.20 | 25.60 | 25.60 | 30,661 |
| Aug 16, 2024 | 24.10 | 24.50 | 24.10 | 24.30 | 24.30 | 13,715 |
| Aug 15, 2024 | 23.90 | 24.20 | 23.60 | 23.90 | 23.90 | 7,724 |
| Aug 14, 2024 | 24.40 | 24.40 | 23.70 | 24.00 | 24.00 | 10,331 |
| Aug 13, 2024 | 23.90 | 24.10 | 23.20 | 23.80 | 23.80 | 14,018 |
| Aug 12, 2024 | 24.40 | 24.80 | 23.90 | 24.00 | 24.00 | 15,255 |
| Aug 09, 2024 | 24.60 | 24.70 | 24.30 | 24.50 | 24.50 | - |
| Aug 08, 2024 | 25.60 | 25.60 | 24.40 | 24.50 | 24.50 | 22,695 |
| Aug 07, 2024 | 25.10 | 25.70 | 25.00 | 25.40 | 25.40 | 9,777 |
| Aug 06, 2024 | 25.60 | 25.60 | 24.80 | 25.30 | 25.30 | 4,401 |
| Aug 05, 2024 | 25.40 | 25.60 | 24.80 | 25.30 | 25.30 | 10,412 |
| Aug 02, 2024 | 26.40 | 26.40 | 25.20 | 25.30 | 25.30 | 23,979 |
| Aug 01, 2024 | 26.80 | 26.80 | 26.00 | 26.30 | 26.30 | 13,471 |
| Jul 31, 2024 | 26.70 | 27.00 | 26.60 | 26.80 | 26.80 | 14,010 |
| Jul 30, 2024 | 26.90 | 27.30 | 26.40 | 26.50 | 26.50 | 10,412 |
| Jul 29, 2024 | 28.40 | 28.50 | 26.70 | 27.00 | 27.00 | 16,370 |
| Jul 26, 2024 | 27.40 | 28.70 | 26.10 | 28.70 | 28.70 | 22,277 |
| Jul 25, 2024 | 27.10 | 27.50 | 27.10 | 27.40 | 27.40 | 3,548 |
| Jul 24, 2024 | 27.20 | 27.70 | 27.20 | 27.30 | 27.30 | 11,320 |
| Jul 23, 2024 | 27.70 | 27.80 | 27.40 | 27.50 | 27.50 | 13,011 |
| Jul 22, 2024 | 28.50 | 28.60 | 27.70 | 27.70 | 27.70 | 13,622 |
| Jul 19, 2024 | 29.80 | 29.80 | 28.40 | 28.40 | 28.40 | 5,697 |
| Jul 18, 2024 | 28.80 | 29.60 | 28.60 | 29.60 | 29.60 | 5,189 |
| Jul 17, 2024 | 28.40 | 28.50 | 28.00 | 28.50 | 28.50 | 7,552 |
| Jul 16, 2024 | 28.20 | 28.30 | 27.50 | 28.10 | 28.10 | 10,698 |
| Jul 15, 2024 | 28.10 | 28.90 | 28.00 | 28.40 | 28.40 | 7,939 |
| Jul 12, 2024 | 28.80 | 29.00 | 28.10 | 28.30 | 28.30 | 28,464 |
| Jul 11, 2024 | 29.00 | 29.00 | 28.60 | 28.90 | 28.90 | 4,423 |
| Jul 10, 2024 | 29.30 | 29.30 | 28.60 | 28.90 | 28.90 | 16,778 |
| Jul 09, 2024 | 29.30 | 29.80 | 29.30 | 29.30 | 29.30 | 2,504 |
| Jul 08, 2024 | 29.90 | 30.00 | 29.40 | 29.50 | 29.50 | 12,758 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.