Bertrandt Aktiengesellschaft (FRA:BDT)
Germany flag Germany · Delayed Price · Currency is EUR
19.74
-0.04 (-0.20%)
Last updated: Oct 22, 2025, 5:26 PM CET

FRA:BDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202519.6219.6419.6019.6019.60-2.00%259
Oct 21, 202519.3820.0019.3820.0020.002.99%140
Oct 20, 202519.4219.4219.4219.4219.421.46%3
Oct 17, 202519.4819.4819.1419.1419.14-2.84%3
Oct 16, 202519.1019.7019.1019.7019.701.23%253
Oct 15, 202519.2019.4619.2019.4619.462.42%95
Oct 14, 202519.0019.0019.0019.0019.000.21%2,000
Oct 13, 202518.9618.9618.9618.9618.961.94%2,000
Oct 10, 202519.3619.3618.6018.6018.60-5.10%2,000
Oct 9, 202519.0619.6019.0619.6019.606.29%593
Oct 8, 202518.4418.4418.4418.4418.44-3.05%526
Oct 7, 202518.6419.0218.6419.0219.022.26%526
Oct 6, 202518.6018.6018.6018.6018.601.42%663
Oct 3, 202518.3418.3418.3418.3418.34-663
Oct 2, 202518.4018.4018.3418.3418.340.44%663
Oct 1, 202518.2618.2618.2618.2618.263.05%-
Sep 30, 202517.7217.7217.7217.7217.72-307
Sep 29, 202517.8017.8217.7217.7217.720.34%663
Sep 26, 202517.6617.6617.6617.6617.66-2.65%358
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%9
Sep 22, 202518.1218.1218.1218.1218.12-0.22%9
Sep 19, 202518.1618.1618.1618.1618.161.79%9
Sep 18, 202517.8417.8417.8417.8417.84-9
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%300
Sep 9, 202518.4218.4218.4218.4218.421.88%300
Sep 8, 202518.0818.0818.0818.0818.080.44%300
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%50
Aug 28, 202519.3419.3419.3419.3419.340.10%20
Aug 27, 202519.3219.3219.3219.3219.32-0.41%20
Aug 26, 202519.4019.4019.4019.4019.400.10%20
Aug 25, 202519.3819.3819.3819.3819.38-20
Aug 22, 202519.3819.3819.3819.3819.38-0.72%20
Aug 21, 202519.5219.5219.5219.5219.520.41%20
Aug 20, 202519.4419.4419.4419.4419.44-1.82%300
Aug 19, 202519.4619.8019.4619.8019.803.02%300
Aug 18, 202519.2219.2219.2219.2219.22-1.84%110
Aug 15, 202519.5819.5819.5819.5819.580.41%110
Aug 14, 202519.5019.5019.5019.5019.50-0.81%110