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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bertrandt AG (BDT.DE) XETRA