Bertrandt Aktiengesellschaft (FRA:BDT)
Germany · Delayed Price · Currency is EUR 14.70
0.00 (0.00%)
At close: Mar 27, 2026
FRA:BDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | - |
| Mar 26, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.95% | - |
| Mar 25, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.40% | - |
| Mar 24, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.65% | - |
| Mar 23, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.93% | - |
| Mar 20, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -5.77% | - |
| Mar 19, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -5.46% | - |
| Mar 18, 2026 | 17.22 | 17.22 | 16.86 | 16.86 | 16.86 | -2.88% | 25 |
| Mar 17, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - | - |
| Mar 16, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.57% | - |
| Mar 13, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.36% | - |
| Mar 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.96% | - |
| Mar 11, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.34% | - |
| Mar 10, 2026 | 17.62 | 17.62 | 17.42 | 17.42 | 17.42 | -2.24% | 1 |
| Mar 9, 2026 | 17.84 | 17.84 | 17.82 | 17.82 | 17.82 | -1.11% | 1,120 |
| Mar 6, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.01% | - |
| Mar 5, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.45% | - |
| Mar 4, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -3.14% | 558 |
| Mar 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.39% | - |
| Mar 2, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.57% | - |
| Feb 27, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -3.54% | - |
| Feb 26, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.20% | - |
| Feb 25, 2026 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | 3.20% | 100 |
| Feb 24, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -2.91% | - |
| Feb 23, 2026 | 19.80 | 19.96 | 19.80 | 19.96 | 19.96 | 0.50% | 260 |
| Feb 20, 2026 | 19.78 | 19.98 | 19.70 | 19.86 | 19.86 | - | 640 |
| Feb 19, 2026 | 19.56 | 20.05 | 19.56 | 19.86 | 19.86 | 1.12% | 810 |
| Feb 18, 2026 | 18.24 | 19.64 | 18.24 | 19.64 | 19.64 | 9.60% | 210 |
| Feb 17, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -2.18% | - |
| Feb 16, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.66% | - |
| Feb 13, 2026 | 18.48 | 18.48 | 18.02 | 18.02 | 18.02 | 0.56% | 100 |
| Feb 12, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - | - |
| Feb 11, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - | - |
| Feb 10, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - | - |
| Feb 9, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.56% | - |
| Feb 6, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.98% | - |
| Feb 5, 2026 | 18.36 | 18.36 | 18.18 | 18.18 | 18.18 | -0.22% | 450 |
| Feb 4, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.22% | - |
| Feb 3, 2026 | 19.00 | 19.00 | 18.18 | 18.18 | 18.18 | -4.72% | 100 |
| Feb 2, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.83% | - |
| Jan 30, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -2.34% | - |
| Jan 29, 2026 | 19.54 | 19.70 | 19.54 | 19.70 | 19.70 | -0.20% | 43 |
| Jan 28, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.50% | - |
| Jan 27, 2026 | 19.38 | 19.84 | 19.38 | 19.84 | 19.84 | 2.90% | 500 |
| Jan 26, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.72% | 157 |
| Jan 23, 2026 | 18.64 | 19.42 | 18.64 | 19.42 | 19.42 | 1.57% | 565 |
| Jan 22, 2026 | 18.44 | 19.12 | 18.44 | 19.12 | 19.12 | 1.16% | 50 |
| Jan 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.83% | - |
| Jan 20, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.53% | - |
| Jan 19, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -4.19% | - |