Bertrandt Aktiengesellschaft (ETR:BDT)
Germany · Delayed Price · Currency is EUR 10.25
0.00 (0.00%)
May 6, 2026, 5:35 PM CET
ETR:BDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 15.55 | 16.35 | 15.50 | 15.80 | 15.80 | - | 9,577 |
| Apr 22, 2026 | 15.35 | 15.90 | 15.15 | 15.80 | 15.80 | 2.60% | 10,949 |
| Apr 21, 2026 | 15.55 | 15.60 | 15.00 | 15.40 | 15.40 | -0.65% | 11,006 |
| Apr 20, 2026 | 15.00 | 15.75 | 15.00 | 15.50 | 15.50 | -3.43% | 7,004 |
| Apr 17, 2026 | 15.50 | 16.05 | 15.00 | 16.05 | 16.05 | 2.23% | 23,409 |
| Apr 16, 2026 | 15.60 | 15.85 | 15.40 | 15.70 | 15.70 | 1.95% | 17,268 |
| Apr 15, 2026 | 15.15 | 15.70 | 15.15 | 15.40 | 15.40 | 3.01% | 14,150 |
| Apr 14, 2026 | 14.55 | 15.00 | 14.40 | 14.95 | 14.95 | 3.82% | 18,655 |
| Apr 13, 2026 | 14.55 | 14.90 | 14.30 | 14.40 | 14.40 | -2.04% | 24,371 |
| Apr 10, 2026 | 14.70 | 15.50 | 14.30 | 14.70 | 14.70 | 1.38% | 21,760 |
| Apr 9, 2026 | 14.85 | 15.15 | 14.45 | 14.50 | 14.50 | -1.69% | 10,637 |
| Apr 8, 2026 | 14.65 | 15.15 | 14.45 | 14.75 | 14.75 | 2.08% | 33,530 |
| Apr 7, 2026 | 15.15 | 15.15 | 14.40 | 14.45 | 14.45 | -3.79% | 10,167 |
| Apr 2, 2026 | 15.10 | 15.22 | 15.00 | 15.02 | 15.02 | -2.21% | 4,391 |
| Apr 1, 2026 | 15.10 | 15.48 | 15.00 | 15.36 | 15.36 | 3.36% | 11,708 |
| Mar 31, 2026 | 14.68 | 15.12 | 14.68 | 14.86 | 14.86 | 2.34% | 7,076 |
| Mar 30, 2026 | 14.70 | 14.96 | 14.52 | 14.52 | 14.52 | -1.22% | 4,621 |
| Mar 27, 2026 | 14.70 | 14.90 | 14.70 | 14.70 | 14.70 | - | 1,611 |
| Mar 26, 2026 | 14.72 | 14.96 | 14.70 | 14.70 | 14.70 | -0.14% | 761 |
| Mar 25, 2026 | 15.10 | 15.10 | 14.70 | 14.72 | 14.72 | -1.21% | 6,145 |
| Mar 24, 2026 | 14.92 | 15.12 | 14.90 | 14.90 | 14.90 | -1.19% | 8,353 |
| Mar 23, 2026 | 15.20 | 15.26 | 14.58 | 15.08 | 15.08 | 0.80% | 6,785 |
| Mar 20, 2026 | 15.00 | 15.24 | 14.72 | 14.96 | 14.96 | -0.40% | 9,458 |
| Mar 19, 2026 | 16.26 | 16.26 | 14.94 | 15.02 | 15.02 | -10.06% | 7,815 |
| Mar 18, 2026 | 17.26 | 17.32 | 16.70 | 16.70 | 16.70 | -3.24% | 5,910 |
| Mar 17, 2026 | 17.28 | 17.52 | 17.26 | 17.26 | 17.26 | -0.69% | 351 |
| Mar 16, 2026 | 17.26 | 17.60 | 17.26 | 17.38 | 17.38 | 0.46% | 674 |
| Mar 13, 2026 | 17.68 | 17.70 | 17.28 | 17.30 | 17.30 | -1.14% | 2,168 |
| Mar 12, 2026 | 17.70 | 17.70 | 17.32 | 17.50 | 17.50 | 1.04% | 3,918 |
| Mar 11, 2026 | 17.32 | 17.66 | 17.32 | 17.32 | 17.32 | -1.37% | 781 |
| Mar 10, 2026 | 17.70 | 17.70 | 17.00 | 17.56 | 17.56 | 0.11% | 7,995 |
| Mar 9, 2026 | 17.50 | 18.56 | 17.50 | 17.54 | 17.54 | -2.01% | 7,687 |
| Mar 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.44% | 1,087 |
| Mar 5, 2026 | 17.94 | 18.32 | 17.72 | 17.98 | 17.98 | 1.24% | 6,213 |
| Mar 4, 2026 | 17.50 | 18.00 | 17.50 | 17.76 | 17.76 | 0.57% | 4,325 |
| Mar 3, 2026 | 18.66 | 18.82 | 17.66 | 17.66 | 17.66 | -3.81% | 5,004 |
| Mar 2, 2026 | 19.50 | 19.50 | 18.02 | 18.36 | 18.36 | -4.57% | 2,178 |
| Feb 27, 2026 | 19.52 | 19.88 | 19.02 | 19.24 | 19.24 | 0.21% | 7,305 |
| Feb 26, 2026 | 20.10 | 20.10 | 19.20 | 19.20 | 19.20 | -4.00% | 2,580 |
| Feb 25, 2026 | 19.60 | 20.15 | 19.60 | 20.00 | 20.00 | 0.50% | 16,811 |
| Feb 24, 2026 | 19.60 | 20.25 | 19.60 | 19.90 | 19.90 | 1.53% | 5,654 |
| Feb 23, 2026 | 19.72 | 20.15 | 19.60 | 19.60 | 19.60 | 0.31% | 7,294 |
| Feb 20, 2026 | 19.94 | 20.20 | 19.34 | 19.54 | 19.54 | -2.01% | 14,597 |