Bertrandt Aktiengesellschaft (FRA:BDT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 19.62 | 19.64 | 19.60 | 19.60 | 19.60 | -2.00% | 259 |
| Oct 21, 2025 | 19.38 | 20.00 | 19.38 | 20.00 | 20.00 | 2.99% | 140 |
| Oct 20, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.46% | 3 |
| Oct 17, 2025 | 19.48 | 19.48 | 19.14 | 19.14 | 19.14 | -2.84% | 3 |
| Oct 16, 2025 | 19.10 | 19.70 | 19.10 | 19.70 | 19.70 | 1.23% | 253 |
| Oct 15, 2025 | 19.20 | 19.46 | 19.20 | 19.46 | 19.46 | 2.42% | 95 |
| Oct 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.21% | 2,000 |
| Oct 13, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.94% | 2,000 |
| Oct 10, 2025 | 19.36 | 19.36 | 18.60 | 18.60 | 18.60 | -5.10% | 2,000 |
| Oct 9, 2025 | 19.06 | 19.60 | 19.06 | 19.60 | 19.60 | 6.29% | 593 |
| Oct 8, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -3.05% | 526 |
| Oct 7, 2025 | 18.64 | 19.02 | 18.64 | 19.02 | 19.02 | 2.26% | 526 |
| Oct 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.42% | 663 |
| Oct 3, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | 663 |
| Oct 2, 2025 | 18.40 | 18.40 | 18.34 | 18.34 | 18.34 | 0.44% | 663 |
| Oct 1, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 3.05% | - |
| Sep 30, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - | 307 |
| Sep 29, 2025 | 17.80 | 17.82 | 17.72 | 17.72 | 17.72 | 0.34% | 663 |
| Sep 26, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -2.65% | 358 |
| Sep 25, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.11% | - |
| Sep 24, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.22% | - |
| Sep 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.21% | 9 |
| Sep 22, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.22% | 9 |
| Sep 19, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.79% | 9 |
| Sep 18, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 9 |
| Sep 17, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.34% | 9 |
| Sep 16, 2025 | 17.86 | 17.94 | 17.78 | 17.78 | 17.78 | -0.78% | 139 |
| Sep 15, 2025 | 17.90 | 17.92 | 17.90 | 17.92 | 17.92 | -1.32% | 200 |
| Sep 12, 2025 | 17.82 | 18.16 | 17.82 | 18.16 | 18.16 | 2.14% | 11 |
| Sep 11, 2025 | 18.42 | 18.42 | 17.78 | 17.78 | 17.78 | -3.89% | 984 |
| Sep 10, 2025 | 18.66 | 18.66 | 18.50 | 18.50 | 18.50 | 0.43% | 300 |
| Sep 9, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.88% | 300 |
| Sep 8, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.44% | 300 |
| Sep 5, 2025 | 17.98 | 18.00 | 17.98 | 18.00 | 18.00 | -0.77% | 300 |
| Sep 4, 2025 | 18.84 | 18.84 | 18.14 | 18.14 | 18.14 | -4.02% | 2,009 |
| Sep 3, 2025 | 19.14 | 19.14 | 18.90 | 18.90 | 18.90 | -1.15% | 530 |
| Sep 2, 2025 | 18.90 | 19.12 | 18.90 | 19.12 | 19.12 | -1.95% | 50 |
| Sep 1, 2025 | 19.46 | 19.50 | 19.46 | 19.50 | 19.50 | -1.12% | 110 |
| Aug 29, 2025 | 19.32 | 19.72 | 19.32 | 19.72 | 19.72 | 1.96% | 50 |
| Aug 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.10% | 20 |
| Aug 27, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.41% | 20 |
| Aug 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.10% | 20 |
| Aug 25, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - | 20 |
| Aug 22, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.72% | 20 |
| Aug 21, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.41% | 20 |
| Aug 20, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.82% | 300 |
| Aug 19, 2025 | 19.46 | 19.80 | 19.46 | 19.80 | 19.80 | 3.02% | 300 |
| Aug 18, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.84% | 110 |
| Aug 15, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.41% | 110 |
| Aug 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.81% | 110 |