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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	18.6	17.78	17.78	18.6	17.54	1,930
September 10, 2025	18.6	18.78	18.78	18.78	18.38	2,837
September 09, 2025	18.68	18.96	18.96	18.96	18.68	1,637
September 08, 2025	18.5	18.58	18.58	18.58	18.42	2,393
September 05, 2025	18.28	18.3	18.3	18.3	17.78	2,425
September 04, 2025	18.74	17.98	17.98	18.78	17.74	14,784
September 03, 2025	19.18	18.92	18.92	19.18	18.78	2,424
September 02, 2025	19.08	19.34	19.34	19.38	19.08	2,144
September 01, 2025	19.8	18.88	18.88	19.8	18.88	2,243
August 29, 2025	19.78	19.74	19.74	19.8	19.34	2,894
August 28, 2025	19.72	19.64	19.64	19.74	19.42	2,673
August 27, 2025	19.6	19.6	19.6	19.74	19.4	737
August 26, 2025	19.52	19.6	19.6	19.66	19.42	274
August 25, 2025	19.78	19.72	19.72	19.8	19.56	696
August 22, 2025	19.54	19.7	19.7	19.76	19.54	335
August 21, 2025	19.7	19.66	19.66	19.76	19.52	607
August 20, 2025	19.58	19.8	19.8	19.8	19.58	1,169
August 19, 2025	19.8	19.8	19.8	19.8	19.54	2,733
August 18, 2025	19.4	19.72	19.72	19.8	19.38	3,624
August 15, 2025	19.8	19.28	19.28	19.8	19.22	4,879
August 14, 2025	19.52	19.74	19.74	19.78	19.52	507
August 13, 2025	19.64	19.78	19.78	19.78	19.28	2,897
August 12, 2025	19.54	19.9	19.9	19.9	19.54	4,522
August 11, 2025	19.8	19.7	19.7	19.8	19.58	3,977
August 08, 2025	19.5	19.6	19.6	19.84	19.5	5,352
August 07, 2025	19.52	19.54	19.54	19.6	19.26	4,196
August 06, 2025	19.32	19.34	19.34	19.6	19.3	1,245
August 05, 2025	19.34	19.56	19.56	20.05	19	4,929
August 04, 2025	18.76	19.46	19.46	19.46	18.44	7,190
August 01, 2025	19.48	18.94	18.94	19.48	18.94	3,277
July 31, 2025	19.42	19.38	19.38	19.5	19.24	1,770
July 30, 2025	19.68	19.5	19.5	19.68	19.5	1,547
July 29, 2025	19.82	19.74	19.74	19.96	19.56	866
July 28, 2025	19.76	19.8	19.8	19.9	19.62	1,796
July 25, 2025	19.94	19.8	19.8	20	19.74	2,799
July 24, 2025	19.94	19.8	19.8	20.15	19.8	3,692
July 23, 2025	19.56	19.8	19.8	19.8	19.56	8,194
July 22, 2025	20.4	19.3	19.3	20.4	19.3	4,461
July 21, 2025	20.25	20.2	20.2	20.7	20.2	9,489
July 18, 2025	20.65	20.35	20.35	20.9	20.2	14,697
July 17, 2025	21.55	20.85	20.85	21.65	20.85	13,086
July 16, 2025	21.35	21.8	21.8	21.95	21.05	3,857
July 15, 2025	21.2	21.2	21.2	21.65	20.9	3,262
July 14, 2025	21.05	20.9	20.9	21.2	20.8	1,635
July 11, 2025	21.3	20.9	20.9	21.4	20.75	789
July 10, 2025	21.95	21.25	21.25	21.95	20.95	2,178
July 09, 2025	21.2	21.7	21.7	22.05	21.2	4,525
July 08, 2025	22.1	21.4	21.4	22.1	21.4	2,027
July 07, 2025	22.15	21.85	21.85	22.2	21.85	735

Bertrandt AG (BDT.DE) XETRA