Bertrandt Aktiengesellschaft (ETR:BDT)
Germany · Delayed Price · Currency is EUR 9.12
+0.04 (0.44%)
Sep 4, 2026, 5:35 PM CET
ETR:BDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.14 | 9.30 | 9.12 | 9.12 | 9.12 | 0.44% | 2,777 |
| Sep 3, 2026 | 9.02 | 9.08 | 9.02 | 9.08 | 9.08 | 0.22% | 168 |
| Sep 2, 2026 | 9.30 | 9.30 | 9.02 | 9.06 | 9.06 | -1.09% | 4,188 |
| Sep 1, 2026 | 9.70 | 9.70 | 9.16 | 9.16 | 9.16 | -2.14% | 215 |
| Aug 31, 2026 | 9.22 | 9.42 | 9.22 | 9.36 | 9.36 | -0.64% | 2,369 |
| Aug 28, 2026 | 9.06 | 9.42 | 9.06 | 9.42 | 9.42 | 4.20% | 634 |
| Aug 27, 2026 | 9.60 | 9.60 | 8.98 | 9.04 | 9.04 | -4.84% | 15,709 |
| Aug 26, 2026 | 9.30 | 9.60 | 9.30 | 9.50 | 9.50 | 3.94% | 9,236 |
| Aug 25, 2026 | 8.50 | 9.30 | 8.50 | 9.14 | 9.14 | 5.54% | 8,110 |
| Aug 24, 2026 | 9.24 | 9.30 | 8.66 | 8.66 | 8.66 | -6.28% | 1,843 |
| Aug 21, 2026 | 8.70 | 9.24 | 8.70 | 9.24 | 9.24 | 2.90% | 17,675 |
| Aug 20, 2026 | 9.00 | 9.16 | 8.66 | 8.98 | 8.98 | 0.90% | 32,798 |
| Aug 19, 2026 | 8.68 | 8.90 | 8.44 | 8.90 | 8.90 | 2.53% | 9,053 |
| Aug 18, 2026 | 8.50 | 8.68 | 8.36 | 8.68 | 8.68 | 1.88% | 1,510 |
| Aug 17, 2026 | 8.80 | 8.80 | 8.52 | 8.52 | 8.52 | -1.84% | 2,154 |
| Aug 14, 2026 | 8.76 | 8.76 | 8.68 | 8.68 | 8.68 | -2.47% | 2,572 |
| Aug 13, 2026 | 8.62 | 8.90 | 8.62 | 8.90 | 8.90 | 2.30% | 3,666 |
| Aug 12, 2026 | 8.66 | 8.70 | 8.62 | 8.70 | 8.70 | 0.23% | 969 |
| Aug 11, 2026 | 8.74 | 8.74 | 8.68 | 8.68 | 8.68 | 2.12% | 1,217 |
| Aug 10, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -3.19% | 9,302 |
| Aug 7, 2026 | 8.76 | 8.84 | 8.54 | 8.78 | 8.78 | 1.15% | 8,696 |
| Aug 6, 2026 | 8.80 | 8.94 | 8.60 | 8.68 | 8.68 | -1.59% | 7,039 |
| Aug 5, 2026 | 8.50 | 8.84 | 8.50 | 8.82 | 8.82 | 0.23% | 2,551 |
| Aug 4, 2026 | 8.80 | 8.80 | 8.68 | 8.80 | 8.80 | 1.38% | 18,136 |
| Aug 3, 2026 | 9.00 | 9.00 | 8.62 | 8.68 | 8.68 | -1.81% | 4,334 |
| Jul 31, 2026 | 8.78 | 8.84 | 8.66 | 8.84 | 8.84 | 1.84% | 741 |
| Jul 30, 2026 | 8.50 | 8.86 | 8.48 | 8.68 | 8.68 | 0.93% | 6,027 |
| Jul 29, 2026 | 8.68 | 8.68 | 8.32 | 8.60 | 8.60 | 0.47% | 6,069 |
| Jul 28, 2026 | 8.60 | 8.78 | 8.46 | 8.56 | 8.56 | -0.47% | 5,300 |
| Jul 27, 2026 | 8.40 | 8.62 | 8.36 | 8.60 | 8.60 | 1.42% | 1,426 |
| Jul 24, 2026 | 8.34 | 8.48 | 8.20 | 8.48 | 8.48 | 3.41% | 2,905 |
| Jul 23, 2026 | 8.44 | 8.44 | 8.08 | 8.20 | 8.20 | -1.20% | 11,379 |
| Jul 22, 2026 | 8.48 | 8.66 | 8.30 | 8.30 | 8.30 | -2.58% | 4,561 |
| Jul 21, 2026 | 8.50 | 8.54 | 8.44 | 8.52 | 8.52 | 0.24% | 739 |
| Jul 20, 2026 | 8.56 | 8.66 | 8.50 | 8.50 | 8.50 | -1.16% | 1,575 |
| Jul 17, 2026 | 8.46 | 8.72 | 8.44 | 8.60 | 8.60 | 0.94% | 6,776 |
| Jul 16, 2026 | 8.52 | 8.56 | 8.42 | 8.52 | 8.52 | 0.24% | 15,755 |
| Jul 15, 2026 | 8.84 | 8.84 | 8.50 | 8.50 | 8.50 | -2.07% | 15,657 |
| Jul 14, 2026 | 8.78 | 8.92 | 8.50 | 8.68 | 8.68 | -1.14% | 5,844 |
| Jul 13, 2026 | 9.16 | 9.16 | 8.70 | 8.78 | 8.78 | -3.30% | 5,904 |
| Jul 10, 2026 | 8.80 | 9.12 | 8.62 | 9.08 | 9.08 | 5.34% | 6,478 |
| Jul 9, 2026 | 8.90 | 8.90 | 8.50 | 8.62 | 8.62 | -1.82% | 13,637 |
| Jul 8, 2026 | 9.10 | 9.10 | 8.78 | 8.78 | 8.78 | -3.94% | 23,228 |
| Jul 7, 2026 | 9.52 | 9.66 | 9.02 | 9.14 | 9.14 | -2.35% | 18,745 |
| Jul 6, 2026 | 8.86 | 9.36 | 8.86 | 9.36 | 9.36 | 4.23% | 20,799 |
| Jul 3, 2026 | 9.20 | 9.20 | 8.84 | 8.98 | 8.98 | -1.32% | 9,134 |
| 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 |