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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.94	19.54	19.54	20.2	19.34	14,597
February 19, 2026	19.8	19.94	19.94	20.15	19.7	14,547
February 18, 2026	18.2	18.1	18.1	18.72	18.1	4,064
February 17, 2026	18.28	18.2	18.2	18.86	18.2	3,191
February 16, 2026	18.7	18.02	18.02	19	18.02	1,903
February 13, 2026	18.14	18.5	18.5	18.5	18.14	1,037
February 12, 2026	18.02	18.4	18.4	18.46	18	3,134
February 11, 2026	18.02	18	18	18.2	17.84	20,027
February 10, 2026	17.72	18.02	18.02	18.4	17.72	11,659
February 09, 2026	18.02	17.72	17.72	18.12	17.7	3,116
February 06, 2026	18.16	17.82	17.82	18.16	17.82	961
February 05, 2026	18.14	17.9	17.9	18.14	17.9	4,984
February 04, 2026	18.54	18.44	18.44	18.56	18.22	9,246
February 03, 2026	18.98	18.14	18.14	19	18.14	3,001
February 02, 2026	19.46	19	19	19.46	18.94	3,201
January 30, 2026	20.05	19.22	19.22	20.2	19	5,637
January 29, 2026	19.7	19.74	19.74	19.9	19.6	925
January 28, 2026	19.58	19.7	19.7	19.92	19.58	831
January 27, 2026	19.84	19.94	19.94	20	19.66	3,279
January 26, 2026	19.3	19.66	19.66	19.66	19.22	1,734
January 23, 2026	19.08	19.6	19.6	19.64	18.86	5,662
January 22, 2026	18.3	18.64	18.64	19.1	18.12	3,174
January 21, 2026	18.9	18.5	18.5	19.06	18.5	1,159
January 20, 2026	18.9	18.9	18.9	18.94	18.9	948
January 19, 2026	18.9	18.74	18.74	19.06	18.74	380
January 16, 2026	19.3	18.64	18.64	19.3	18.64	515
January 15, 2026	19.48	19.2	19.2	19.48	19.2	1,025
January 14, 2026	19.12	19.38	19.38	19.38	19.08	974
January 13, 2026	18.92	19	19	19.18	18.92	485
January 12, 2026	19.18	18.94	18.94	19.22	18.92	1,309
January 09, 2026	19.18	19.54	19.54	19.54	19.18	489
January 08, 2026	18.78	18.98	18.98	19.08	18.76	3,652
January 07, 2026	18.62	18.76	18.76	19.32	18.62	3,987
January 06, 2026	19.28	18.42	18.42	19.32	18.42	1,153
January 05, 2026	19.06	19.46	19.46	19.46	18.8	5,453
January 02, 2026	18.7	19.2	19.2	19.2	18.7	1,284
December 30, 2025	18	18.52	18.52	18.68	18	5,485
December 29, 2025	18.1	18.24	18.24	18.38	18	3,597
December 23, 2025	18.1	18.1	18.1	18.36	18.1	5,340
December 22, 2025	18.2	18.1	18.1	18.2	18.1	1,137
December 19, 2025	18.6	18.24	18.24	18.6	18.24	1,290
December 18, 2025	18.24	18.54	18.54	18.58	18.16	2,685
December 17, 2025	18.78	18.34	18.34	18.78	18.2	12,942
December 16, 2025	18.7	18.56	18.56	18.7	18.5	939
December 15, 2025	18.32	18.7	18.7	18.7	18.3	2,087
December 12, 2025	18.64	18.52	18.52	18.64	18.3	2,690
December 11, 2025	17.98	18.48	18.48	18.48	17.92	4,291
December 10, 2025	17.98	18.18	18.18	18.24	17.88	2,552
December 09, 2025	17.5	17.48	17.48	17.98	17.48	1,793
December 08, 2025	17.9	17.82	17.82	17.98	17.8	537
December 05, 2025	18.22	17.84	17.84	18.22	17.48	976
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

Bertrandt AG (BDT.DE) XETRA