Bertrandt AG - BDT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.32	18.2	18.2	18.34	18	2,241
December 03, 2025	18.36	18	18	18.36	17.98	3,478
December 02, 2025	18.64	18.56	18.56	19.26	18.38	3,052
December 01, 2025	18.38	18.64	18.64	18.72	18.3	1,793
November 28, 2025	18.52	18.14	18.14	18.52	18.12	2,243
November 27, 2025	18.28	18.82	18.82	18.82	18.18	3,206
November 26, 2025	17.58	18.22	18.22	18.22	17.58	4,410
November 25, 2025	17.32	17.36	17.36	17.42	17.2	2,460
November 24, 2025	17.84	17.22	17.22	17.88	17.1	3,352
November 21, 2025	17.5	17.64	17.64	17.64	17.5	3,235
November 20, 2025	17.54	17.5	17.5	17.66	17.5	679
November 19, 2025	18.42	17.96	17.96	18.42	17.96	450
November 18, 2025	18.2	18.26	18.26	18.4	18.18	3,257
November 17, 2025	18.4	18.32	18.32	18.48	18.18	473
November 14, 2025	19.18	18.2	18.2	19.18	17.98	13,113
November 13, 2025	18.86	19	19	19.02	18.74	1,892
November 12, 2025	18.58	18.94	18.94	18.98	18.58	2,386
November 11, 2025	19.74	18.84	18.84	19.74	18.7	3,001
November 10, 2025	20.1	19.66	19.66	20.1	19.66	1,162
November 07, 2025	20.2	19.92	19.92	20.25	19.78	2,115
November 06, 2025	19.9	19.98	19.98	20.2	19.8	1,719
November 05, 2025	20.1	20.1	20.1	20.25	20	4,318
November 04, 2025	20.15	20.25	20.25	20.35	20	6,757
November 03, 2025	20.2	20.15	20.15	21.4	20.15	4,657
October 31, 2025	19.76	20.05	20.05	20.2	19.74	3,427
October 30, 2025	20.1	20.05	20.05	20.25	19.94	1,268
October 29, 2025	20.4	20.15	20.15	20.65	20.1	4,003
October 28, 2025	20.95	20.8	20.8	20.95	20.6	2,452
October 27, 2025	21	20.7	20.7	21.1	20.7	7,520
October 24, 2025	20.4	20.65	20.65	20.8	20.2	2,899
October 23, 2025	19.8	20.55	20.55	20.9	19.8	7,723
October 22, 2025	19.64	19.66	19.66	19.84	19.5	879
October 21, 2025	19.5	19.78	19.78	20.2	19.5	6,481
October 20, 2025	19.68	19.7	19.7	19.9	19.48	4,577
October 17, 2025	19.8	19.4	19.4	19.8	19.2	4,418
October 16, 2025	19.24	19.94	19.94	19.94	19.24	9,659
October 15, 2025	19.78	18.96	18.96	19.8	18.92	10,380
October 14, 2025	19.06	19.68	19.68	19.68	19.06	2,010
October 13, 2025	19.32	18.92	18.92	19.42	18.92	6,536
October 10, 2025	19.82	19.62	19.62	19.9	19.42	9,913
October 09, 2025	19.8	19.72	19.72	19.98	19.5	5,861
October 08, 2025	18.78	19.46	19.46	19.6	18.58	5,459
October 07, 2025	19	18.7	18.7	19.36	18.7	6,930
October 06, 2025	18.4	18.94	18.94	18.98	18.4	4,200
October 03, 2025	18.08	18.08	18.08	18.4	18.06	653
October 02, 2025	18.18	18.22	18.22	18.54	18.18	992
October 01, 2025	18.76	18.36	18.36	18.76	18.36	824
September 30, 2025	17.74	18.58	18.58	18.88	17.74	5,168
September 29, 2025	17.82	17.84	17.84	18.14	17.82	502
September 26, 2025	17.74	18	18	18	17.74	284
September 25, 2025	18.2	17.9	17.9	18.2	17.9	284
September 24, 2025	18.3	18.4	18.4	18.54	18.3	443
September 23, 2025	18.34	18.26	18.26	18.34	18.06	2,846
September 22, 2025	18.5	18.14	18.14	18.5	17.9	3,843
September 19, 2025	18.26	18.32	18.32	18.38	18.26	439
September 18, 2025	17.72	18.42	18.42	18.6	17.72	3,866
September 17, 2025	17.66	17.88	17.88	17.96	17.6	2,506
September 16, 2025	17.94	17.78	17.78	18.1	17.56	2,848
September 15, 2025	17.92	18.12	18.12	18.2	17.9	1,786
September 12, 2025	17.94	18.14	18.14	18.2	17.94	1,016

Bertrandt AG (BDT.DE) XETRA