Bertrandt Aktiengesellschaft (ETR:BDT)
Germany · Delayed Price · Currency is EUR 9.10
+0.12 (1.34%)
Jul 6, 2026, 4:50 PM CET
ETR:BDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9.20 | 9.20 | 8.94 | 8.94 | - | -1.76% | 3,201 |
| Jul 2, 2026 | 8.90 | 9.20 | 8.90 | 9.10 | 9.10 | 3.41% | 7,411 |
| Jul 1, 2026 | 9.16 | 9.16 | 8.72 | 8.80 | 8.80 | -1.12% | 8,617 |
| Jun 30, 2026 | 9.02 | 9.02 | 8.86 | 8.90 | 8.90 | -0.22% | 4,102 |
| Jun 29, 2026 | 8.88 | 8.98 | 8.80 | 8.92 | 8.92 | 0.45% | 1,468 |
| Jun 26, 2026 | 9.26 | 9.26 | 8.88 | 8.88 | 8.88 | -1.55% | 12,211 |
| Jun 25, 2026 | 9.26 | 9.26 | 9.02 | 9.02 | 9.02 | -1.96% | 1,987 |
| Jun 24, 2026 | 9.28 | 9.32 | 9.10 | 9.20 | 9.20 | -0.86% | 4,386 |
| Jun 23, 2026 | 9.20 | 9.30 | 9.16 | 9.28 | 9.28 | 1.09% | 3,382 |
| Jun 22, 2026 | 9.20 | 9.40 | 9.18 | 9.18 | 9.18 | -1.29% | 777 |
| Jun 19, 2026 | 9.34 | 9.50 | 9.28 | 9.30 | 9.30 | -2.11% | 6,496 |
| Jun 18, 2026 | 9.56 | 9.56 | 9.32 | 9.50 | 9.50 | 0.42% | 1,763 |
| Jun 17, 2026 | 9.70 | 9.70 | 9.36 | 9.46 | 9.46 | -2.47% | 15,617 |
| Jun 16, 2026 | 9.50 | 9.70 | 9.22 | 9.70 | 9.70 | 4.30% | 4,156 |
| Jun 15, 2026 | 9.58 | 9.58 | 9.12 | 9.30 | 9.30 | -0.21% | 10,877 |
| Jun 12, 2026 | 9.32 | 9.32 | 9.00 | 9.32 | 9.32 | - | 19,420 |
| Jun 11, 2026 | 9.42 | 9.46 | 9.18 | 9.32 | 9.32 | 1.08% | 6,963 |
| Jun 10, 2026 | 9.40 | 9.48 | 9.20 | 9.22 | 9.22 | -2.33% | 25,844 |
| Jun 9, 2026 | 9.56 | 9.56 | 9.44 | 9.44 | 9.44 | 0.43% | 3,932 |
| Jun 8, 2026 | 9.72 | 9.72 | 9.40 | 9.40 | 9.40 | -2.49% | 15,767 |
| Jun 5, 2026 | 9.60 | 10.00 | 9.60 | 9.64 | 9.64 | -0.62% | 3,975 |
| Jun 4, 2026 | 9.74 | 9.84 | 9.60 | 9.70 | 9.70 | 0.21% | 5,421 |
| Jun 3, 2026 | 9.80 | 10.00 | 9.68 | 9.68 | 9.68 | -2.02% | 3,765 |
| Jun 2, 2026 | 10.25 | 10.25 | 9.80 | 9.88 | 9.88 | -5.00% | 4,306 |
| Jun 1, 2026 | 10.25 | 10.40 | 10.15 | 10.40 | 10.40 | 2.46% | 17,504 |
| May 29, 2026 | 9.82 | 10.35 | 9.82 | 10.15 | 10.15 | 2.53% | 49,932 |
| May 28, 2026 | 10.15 | 10.15 | 9.66 | 9.90 | 9.90 | -1.00% | 20,581 |
| May 27, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -1.48% | 7,867 |
| May 26, 2026 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | -0.49% | 9,195 |
| May 25, 2026 | 10.30 | 10.35 | 10.15 | 10.20 | 10.20 | 1.49% | 3,736 |
| May 22, 2026 | 10.80 | 10.80 | 10.05 | 10.05 | 10.05 | -6.51% | 16,722 |
| May 21, 2026 | 10.70 | 10.90 | 10.60 | 10.75 | 10.75 | -0.46% | 4,588 |
| May 20, 2026 | 10.45 | 10.80 | 10.20 | 10.80 | 10.80 | 1.89% | 5,835 |
| May 19, 2026 | 10.20 | 10.60 | 10.15 | 10.60 | 10.60 | 4.43% | 14,494 |
| May 18, 2026 | 10.40 | 10.45 | 10.15 | 10.15 | 10.15 | -4.25% | 7,407 |
| May 15, 2026 | 10.05 | 10.65 | 10.00 | 10.60 | 10.60 | 4.95% | 33,058 |
| May 14, 2026 | 9.54 | 10.10 | 9.46 | 10.10 | 10.10 | 6.99% | 30,464 |
| May 13, 2026 | 9.60 | 9.66 | 9.04 | 9.44 | 9.44 | -2.68% | 53,755 |
| May 12, 2026 | 9.94 | 10.00 | 9.60 | 9.70 | 9.70 | -2.61% | 27,432 |
| May 11, 2026 | 9.94 | 10.15 | 9.74 | 9.96 | 9.96 | -0.40% | 35,431 |
| May 8, 2026 | 10.25 | 10.30 | 9.94 | 10.00 | 10.00 | -3.85% | 38,748 |
| May 7, 2026 | 10.25 | 10.80 | 10.25 | 10.40 | 10.40 | 1.46% | 52,801 |
| May 6, 2026 | 10.30 | 10.35 | 10.10 | 10.25 | 10.25 | - | 30,582 |
| May 5, 2026 | 10.15 | 10.40 | 9.94 | 10.25 | 10.25 | 0.99% | 19,897 |
| May 4, 2026 | 11.10 | 11.10 | 9.92 | 10.15 | 10.15 | -6.45% | 71,658 |
| Apr 30, 2026 | 11.65 | 11.65 | 10.85 | 10.85 | 10.85 | -6.87% | 47,163 |
| Apr 29, 2026 | 12.00 | 12.00 | 11.50 | 11.65 | 11.65 | -1.69% | 50,575 |
| Apr 28, 2026 | 13.30 | 13.30 | 11.80 | 11.85 | 11.85 | -10.90% | 69,924 |
| Apr 27, 2026 | 15.00 | 16.45 | 13.20 | 13.30 | 13.30 | -12.21% | 135,960 |
| Apr 24, 2026 | 15.65 | 15.65 | 15.10 | 15.15 | 15.15 | -4.11% | 19,196 |