Bertrandt AG (BDT.DE)
XETRA: BDT.DE
· Real-Time Price · USD
23.15
0.00 (0.00%)
At close: Apr 17, 2025, 4:47 PM
BDT.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.90 | 23.30 | 22.90 | 23.15 | n/a | 0.00% | 2,334 |
| Apr 16, 2025 | 23.30 | 23.40 | 23.00 | 23.15 | n/a | -1.70% | 5,553 |
| Apr 15, 2025 | 23.35 | 23.65 | 23.30 | 23.55 | n/a | 1.95% | 1,827 |
| Apr 14, 2025 | 22.80 | 23.50 | 22.80 | 23.10 | n/a | 2.44% | 903 |
| Apr 11, 2025 | 22.45 | 22.80 | 22.05 | 22.55 | n/a | 1.81% | 3,382 |
| Apr 10, 2025 | 23.75 | 23.75 | 22.15 | 22.15 | n/a | -0.67% | 3,047 |
| Apr 9, 2025 | 22.10 | 22.30 | 21.80 | 22.30 | n/a | -2.62% | 6,138 |
| Apr 8, 2025 | 22.05 | 23.05 | 22.05 | 22.90 | n/a | 4.57% | 7,239 |
| Apr 7, 2025 | 22.30 | 22.45 | 20.70 | 21.90 | n/a | -2.67% | 12,841 |
| Apr 4, 2025 | 23.00 | 23.00 | 22.30 | 22.50 | n/a | -2.17% | 15,857 |
| Apr 3, 2025 | 23.10 | 23.60 | 23.00 | 23.00 | n/a | -1.29% | 7,210 |
| Apr 2, 2025 | 23.60 | 23.60 | 23.10 | 23.30 | n/a | -1.69% | 4,912 |
| Apr 1, 2025 | 23.10 | 23.70 | 23.10 | 23.70 | n/a | 2.16% | 11,693 |
| Mar 31, 2025 | 23.80 | 23.80 | 23.10 | 23.20 | n/a | -2.52% | 24,372 |
| Mar 28, 2025 | 23.60 | 23.90 | 23.40 | 23.80 | n/a | 0.42% | 13,445 |
| Mar 27, 2025 | 23.80 | 23.90 | 23.60 | 23.70 | n/a | -1.25% | 8,885 |
| Mar 26, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | n/a | -0.83% | 1,292 |
| Mar 25, 2025 | 24.40 | 24.40 | 24.00 | 24.20 | n/a | -0.41% | 2,970 |
| Mar 24, 2025 | 25.00 | 25.00 | 24.30 | 24.30 | n/a | 0.00% | 4,970 |
| Mar 21, 2025 | 24.20 | 24.50 | 23.80 | 24.30 | n/a | 0.00% | 5,814 |