Bertrandt Aktiengesellschaft (FRA:BDT)
Germany flag Germany · Delayed Price · Currency is EUR
18.00
+0.10 (0.56%)
At close: Sep 26, 2025

FRA:BDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202517.7217.7217.7217.7217.72--
Sep 29, 202517.8017.8217.7217.7217.720.34%663
Sep 26, 202517.6617.6617.6617.6617.66-2.65%-
Sep 25, 202518.1418.1418.1418.1418.141.11%-
Sep 24, 202517.9417.9417.9417.9417.940.22%-
Sep 23, 202517.9017.9017.9017.9017.90-1.21%-
Sep 22, 202518.1218.1218.1218.1218.12-0.22%-
Sep 19, 202518.1618.1618.1618.1618.161.79%-
Sep 18, 202517.8417.8417.8417.8417.84--
Sep 17, 202517.8417.8417.8417.8417.840.34%9
Sep 16, 202517.8617.9417.7817.7817.78-0.78%139
Sep 15, 202517.9017.9217.9017.9217.92-1.32%200
Sep 12, 202517.8218.1617.8218.1618.162.14%11
Sep 11, 202518.4218.4217.7817.7817.78-3.89%984
Sep 10, 202518.6618.6618.5018.5018.500.43%-
Sep 9, 202518.4218.4218.4218.4218.421.88%-
Sep 8, 202518.0818.0818.0818.0818.080.44%-
Sep 5, 202517.9818.0017.9818.0018.00-0.77%300
Sep 4, 202518.8418.8418.1418.1418.14-4.02%2,009
Sep 3, 202519.1419.1418.9018.9018.90-1.15%530
Sep 2, 202518.9019.1218.9019.1219.12-1.95%50
Sep 1, 202519.4619.5019.4619.5019.50-1.12%110
Aug 29, 202519.3219.7219.3219.7219.721.96%20
Aug 28, 202519.3419.3419.3419.3419.340.10%-
Aug 27, 202519.3219.3219.3219.3219.32-0.41%-
Aug 26, 202519.4019.4019.4019.4019.400.10%-
Aug 25, 202519.3819.3819.3819.3819.38--
Aug 22, 202519.3819.3819.3819.3819.38-0.72%-
Aug 21, 202519.5219.5219.5219.5219.520.41%20
Aug 20, 202519.4419.4419.4419.4419.44-1.82%-
Aug 19, 202519.4619.8019.4619.8019.803.02%300
Aug 18, 202519.2219.2219.2219.2219.22-1.84%-
Aug 15, 202519.5819.5819.5819.5819.580.41%-
Aug 14, 202519.5019.5019.5019.5019.50-0.81%-
Aug 13, 202519.6619.6619.6619.6619.66-0.61%-
Aug 12, 202519.4619.7819.4619.7819.782.17%110
Aug 11, 202519.3619.3619.3619.3619.361.26%-
Aug 8, 202519.1219.1219.1219.1219.12--
Aug 7, 202519.1219.1219.1219.1219.12-0.93%-
Aug 6, 202519.3819.3819.3019.3019.30-0.62%-
Aug 5, 202519.2419.4219.2419.4219.425.09%-
Aug 4, 202518.7818.7818.4818.4818.48-3.75%-
Aug 1, 202519.2019.2019.2019.2019.20-1.74%520
Jul 31, 202519.5419.5419.5419.5419.54-0.81%-
Jul 30, 202519.7019.7019.7019.7019.70-1,000
Jul 29, 202519.7019.7019.7019.7019.70--
Jul 28, 202519.7019.7019.7019.7019.70--
Jul 25, 202519.7019.7019.7019.7019.70--
Jul 24, 202519.7019.7019.7019.7019.701.97%-
Jul 23, 202519.3219.3219.3219.3219.32-3.64%-