Bertrandt Aktiengesellschaft (ETR:BDT)
Germany · Delayed Price · Currency is EUR 19.68
-0.12 (-0.61%)
Aug 20, 2025, 1:19 PM CET
ETR:BDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 19.58 | 19.80 | 19.58 | 19.68 | 19.68 | -0.61% | 1,128 |
| Aug 19, 2025 | 19.80 | 19.80 | 19.54 | 19.80 | 19.80 | 0.41% | 2,733 |
| Aug 18, 2025 | 19.40 | 19.80 | 19.38 | 19.72 | 19.72 | 2.28% | 3,624 |
| Aug 15, 2025 | 19.80 | 19.80 | 19.22 | 19.28 | 19.28 | -2.33% | 4,879 |
| Aug 14, 2025 | 19.52 | 19.78 | 19.52 | 19.74 | 19.74 | -0.20% | 507 |
| Aug 13, 2025 | 19.64 | 19.78 | 19.28 | 19.78 | 19.78 | -0.60% | 2,897 |
| Aug 12, 2025 | 19.54 | 19.90 | 19.54 | 19.90 | 19.90 | 1.02% | 4,522 |
| Aug 11, 2025 | 19.80 | 19.80 | 19.58 | 19.70 | 19.70 | 0.51% | 3,977 |
| Aug 8, 2025 | 19.50 | 19.84 | 19.50 | 19.60 | 19.60 | 0.31% | 5,352 |
| Aug 7, 2025 | 19.52 | 19.60 | 19.26 | 19.54 | 19.54 | 1.03% | 4,196 |
| Aug 6, 2025 | 19.32 | 19.60 | 19.30 | 19.34 | 19.34 | -1.12% | 1,245 |
| Aug 5, 2025 | 19.34 | 20.05 | 19.00 | 19.56 | 19.56 | 0.51% | 4,929 |
| Aug 4, 2025 | 18.76 | 19.46 | 18.44 | 19.46 | 19.46 | 2.75% | 7,190 |
| Aug 1, 2025 | 19.48 | 19.48 | 18.94 | 18.94 | 18.94 | -2.27% | 3,277 |
| Jul 31, 2025 | 19.42 | 19.50 | 19.24 | 19.38 | 19.38 | -0.62% | 1,770 |
| Jul 30, 2025 | 19.68 | 19.68 | 19.50 | 19.50 | 19.50 | -1.22% | 1,547 |
| Jul 29, 2025 | 19.82 | 19.96 | 19.56 | 19.74 | 19.74 | -0.30% | 866 |
| Jul 28, 2025 | 19.76 | 19.90 | 19.62 | 19.80 | 19.80 | - | 1,796 |
| Jul 25, 2025 | 19.94 | 20.00 | 19.74 | 19.80 | 19.80 | - | 2,799 |
| Jul 24, 2025 | 19.94 | 20.15 | 19.80 | 19.80 | 19.80 | - | 3,692 |
| Jul 23, 2025 | 19.56 | 19.80 | 19.56 | 19.80 | 19.80 | 2.59% | 8,194 |
| Jul 22, 2025 | 20.40 | 20.40 | 19.30 | 19.30 | 19.30 | -4.46% | 4,461 |
| Jul 21, 2025 | 20.25 | 20.70 | 20.20 | 20.20 | 20.20 | -0.74% | 9,489 |
| Jul 18, 2025 | 20.65 | 20.90 | 20.20 | 20.35 | 20.35 | -2.40% | 14,697 |
| Jul 17, 2025 | 21.55 | 21.65 | 20.85 | 20.85 | 20.85 | -4.36% | 13,086 |
| Jul 16, 2025 | 21.35 | 21.95 | 21.05 | 21.80 | 21.80 | 2.83% | 3,857 |
| Jul 15, 2025 | 21.20 | 21.65 | 20.90 | 21.20 | 21.20 | 1.44% | 3,262 |
| Jul 14, 2025 | 21.05 | 21.20 | 20.80 | 20.90 | 20.90 | - | 1,635 |
| Jul 11, 2025 | 21.30 | 21.40 | 20.75 | 20.90 | 20.90 | -1.65% | 789 |
| Jul 10, 2025 | 21.95 | 21.95 | 20.95 | 21.25 | 21.25 | -2.07% | 2,178 |
| Jul 9, 2025 | 21.20 | 22.05 | 21.20 | 21.70 | 21.70 | 1.40% | 4,525 |
| Jul 8, 2025 | 22.10 | 22.10 | 21.40 | 21.40 | 21.40 | -2.06% | 2,027 |
| Jul 7, 2025 | 22.15 | 22.20 | 21.85 | 21.85 | 21.85 | -0.23% | 735 |
| Jul 4, 2025 | 21.00 | 22.00 | 20.80 | 21.90 | 21.90 | 5.80% | 5,313 |
| Jul 3, 2025 | 20.30 | 20.95 | 20.30 | 20.70 | 20.70 | 2.99% | 599 |
| Jul 2, 2025 | 20.25 | 20.60 | 20.10 | 20.10 | 20.10 | 0.80% | 1,519 |
| Jul 1, 2025 | 20.60 | 20.60 | 19.94 | 19.94 | 19.94 | -2.01% | 1,491 |
| Jun 30, 2025 | 20.65 | 20.75 | 20.30 | 20.35 | 20.35 | -2.40% | 3,157 |
| Jun 27, 2025 | 20.50 | 20.85 | 20.30 | 20.85 | 20.85 | 2.46% | 1,988 |
| Jun 26, 2025 | 20.65 | 20.75 | 20.30 | 20.35 | 20.35 | -0.25% | 2,246 |
| Jun 25, 2025 | 20.60 | 21.05 | 20.30 | 20.40 | 20.40 | -1.92% | 11,733 |
| Jun 24, 2025 | 21.10 | 21.25 | 20.80 | 20.80 | 20.80 | -1.42% | 2,210 |
| Jun 23, 2025 | 20.65 | 21.80 | 20.65 | 21.10 | 21.10 | 0.72% | 6,061 |
| Jun 20, 2025 | 20.85 | 21.40 | 20.85 | 20.95 | 20.95 | 1.45% | 2,666 |
| Jun 19, 2025 | 21.00 | 21.30 | 20.65 | 20.65 | 20.65 | -4.18% | 4,772 |
| Jun 18, 2025 | 21.45 | 21.70 | 21.45 | 21.55 | 21.55 | -0.92% | 1,562 |
| Jun 17, 2025 | 21.85 | 21.85 | 21.45 | 21.75 | 21.75 | -1.36% | 2,078 |
| Jun 16, 2025 | 22.10 | 22.15 | 22.05 | 22.05 | 22.05 | 0.68% | 722 |
| Jun 13, 2025 | 22.20 | 22.25 | 21.60 | 21.90 | 21.90 | -2.67% | 5,112 |
| Jun 12, 2025 | 22.30 | 22.90 | 22.00 | 22.50 | 22.50 | 1.58% | 8,997 |