Bertrandt Aktiengesellschaft (ETR:BDT)
Germany
· Delayed Price · Currency is EUR 17.90
-0.08 (-0.44%)
Mar 6, 2026, 5:35 PM CET
ETR:BDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.94 | 18.32 | 17.72 | 17.98 | 17.98 | 1.24% | 6,213 |
| Mar 4, 2026 | 17.50 | 18.00 | 17.50 | 17.76 | 17.76 | 0.57% | 4,325 |
| Mar 3, 2026 | 18.66 | 18.82 | 17.66 | 17.66 | 17.66 | -3.81% | 5,004 |
| Mar 2, 2026 | 19.50 | 19.50 | 18.02 | 18.36 | 18.36 | -4.57% | 2,178 |
| Feb 27, 2026 | 19.52 | 19.88 | 19.02 | 19.24 | 19.24 | 0.21% | 7,305 |
| Feb 26, 2026 | 20.10 | 20.10 | 19.20 | 19.20 | 19.20 | -4.00% | 2,580 |
| Feb 25, 2026 | 19.60 | 20.15 | 19.60 | 20.00 | 20.00 | 0.50% | 16,811 |
| Feb 24, 2026 | 19.60 | 20.25 | 19.60 | 19.90 | 19.90 | 1.53% | 5,654 |
| Feb 23, 2026 | 19.72 | 20.15 | 19.60 | 19.60 | 19.60 | 0.31% | 7,294 |
| Feb 20, 2026 | 19.94 | 20.20 | 19.34 | 19.54 | 19.54 | -2.01% | 14,597 |
| Feb 19, 2026 | 19.80 | 20.15 | 19.70 | 19.94 | 19.94 | 10.17% | 14,547 |
| Feb 18, 2026 | 18.20 | 18.72 | 18.10 | 18.10 | 18.10 | -0.55% | 3,687 |
| Feb 17, 2026 | 18.28 | 18.86 | 18.20 | 18.20 | 18.20 | 1.00% | 3,191 |
| Feb 16, 2026 | 18.70 | 19.00 | 18.02 | 18.02 | 18.02 | -2.59% | 1,903 |
| Feb 13, 2026 | 18.14 | 18.50 | 18.14 | 18.50 | 18.50 | 0.54% | 1,030 |
| Feb 12, 2026 | 18.02 | 18.46 | 18.00 | 18.40 | 18.40 | 2.22% | 3,134 |
| Feb 11, 2026 | 18.02 | 18.20 | 17.84 | 18.00 | 18.00 | -0.11% | 20,027 |
| Feb 10, 2026 | 17.72 | 18.40 | 17.72 | 18.02 | 18.02 | 1.69% | 11,659 |
| Feb 9, 2026 | 18.02 | 18.12 | 17.70 | 17.72 | 17.72 | -0.56% | 3,116 |
| Feb 6, 2026 | 18.16 | 18.16 | 17.82 | 17.82 | 17.82 | -0.45% | 961 |
| Feb 5, 2026 | 18.14 | 18.14 | 17.90 | 17.90 | 17.90 | -2.93% | 4,984 |
| Feb 4, 2026 | 18.54 | 18.56 | 18.22 | 18.44 | 18.44 | 1.65% | 9,246 |
| Feb 3, 2026 | 18.98 | 19.00 | 18.14 | 18.14 | 18.14 | -4.53% | 3,001 |
| Feb 2, 2026 | 19.46 | 19.46 | 18.94 | 19.00 | 19.00 | -1.14% | 3,201 |
| Jan 30, 2026 | 20.05 | 20.20 | 19.00 | 19.22 | 19.22 | -2.63% | 5,637 |
| Jan 29, 2026 | 19.70 | 19.90 | 19.60 | 19.74 | 19.74 | 0.20% | 925 |
| Jan 28, 2026 | 19.58 | 19.92 | 19.58 | 19.70 | 19.70 | -1.20% | 831 |
| Jan 27, 2026 | 19.84 | 20.00 | 19.66 | 19.94 | 19.94 | 1.42% | 3,279 |
| Jan 26, 2026 | 19.30 | 19.66 | 19.22 | 19.66 | 19.66 | 1.34% | 1,734 |
| Jan 23, 2026 | 19.08 | 19.64 | 18.86 | 19.40 | 19.40 | 4.08% | 5,768 |
| Jan 22, 2026 | 18.30 | 19.10 | 18.12 | 18.64 | 18.64 | 0.76% | 3,174 |
| Jan 21, 2026 | 18.90 | 19.06 | 18.50 | 18.50 | 18.50 | -2.12% | 1,159 |
| Jan 20, 2026 | 18.90 | 18.94 | 18.90 | 18.90 | 18.90 | 0.85% | 748 |
| Jan 19, 2026 | 18.90 | 19.06 | 18.74 | 18.74 | 18.74 | 0.54% | 380 |
| Jan 16, 2026 | 19.30 | 19.30 | 18.64 | 18.64 | 18.64 | -2.92% | 515 |
| Jan 15, 2026 | 19.48 | 19.48 | 19.20 | 19.20 | 19.20 | -0.93% | 1,025 |
| Jan 14, 2026 | 19.12 | 19.38 | 19.08 | 19.38 | 19.38 | 2.00% | 974 |
| Jan 13, 2026 | 18.92 | 19.18 | 18.92 | 19.00 | 19.00 | 0.32% | 485 |
| Jan 12, 2026 | 19.18 | 19.22 | 18.92 | 18.94 | 18.94 | -3.07% | 1,309 |
| Jan 9, 2026 | 19.18 | 19.54 | 19.18 | 19.54 | 19.54 | 2.95% | 489 |
| Jan 8, 2026 | 18.78 | 19.08 | 18.76 | 18.98 | 18.98 | 1.17% | 3,652 |
| Jan 7, 2026 | 18.62 | 19.32 | 18.62 | 18.76 | 18.76 | 1.85% | 3,987 |
| Jan 6, 2026 | 19.28 | 19.32 | 18.42 | 18.42 | 18.42 | -5.34% | 1,153 |
| Jan 5, 2026 | 19.06 | 19.46 | 18.80 | 19.46 | 19.46 | 1.35% | 5,453 |
| Jan 2, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 3.67% | 1,284 |
| Dec 30, 2025 | 18.00 | 18.68 | 18.00 | 18.52 | 18.52 | 1.54% | 5,485 |
| Dec 29, 2025 | 18.10 | 18.38 | 18.00 | 18.24 | 18.24 | 0.77% | 3,597 |
| Dec 23, 2025 | 18.10 | 18.36 | 18.10 | 18.10 | 18.10 | - | 5,340 |
| Dec 22, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -0.77% | 1,137 |
| Dec 19, 2025 | 18.60 | 18.60 | 18.24 | 18.24 | 18.24 | -1.62% | 1,290 |
| Dec 18, 2025 | 18.24 | 18.58 | 18.16 | 18.54 | 18.54 | 0.32% | 2,685 |
| Dec 17, 2025 | 18.78 | 18.78 | 18.20 | 18.48 | 18.48 | -0.43% | 12,817 |
| Dec 16, 2025 | 18.70 | 18.70 | 18.50 | 18.56 | 18.56 | -0.75% | 939 |
| Dec 15, 2025 | 18.32 | 18.70 | 18.30 | 18.70 | 18.70 | 0.97% | 2,087 |
| Dec 12, 2025 | 18.64 | 18.64 | 18.30 | 18.52 | 18.52 | 0.22% | 2,690 |
| Dec 11, 2025 | 17.98 | 18.48 | 17.92 | 18.48 | 18.48 | 1.32% | 4,291 |
| Dec 10, 2025 | 17.98 | 18.24 | 17.88 | 18.24 | 18.24 | 1.67% | 2,530 |
| Dec 9, 2025 | 17.50 | 17.98 | 17.50 | 17.94 | 17.94 | 0.67% | 1,768 |
| Dec 8, 2025 | 17.90 | 17.98 | 17.80 | 17.82 | 17.82 | -0.11% | 537 |
| Dec 5, 2025 | 18.22 | 18.22 | 17.48 | 17.84 | 17.84 | -1.98% | 976 |
| Dec 4, 2025 | 18.32 | 18.34 | 18.00 | 18.20 | 18.20 | 1.11% | 2,241 |
| Dec 3, 2025 | 18.36 | 18.36 | 17.98 | 18.00 | 18.00 | -3.02% | 3,478 |
| Dec 2, 2025 | 18.64 | 19.26 | 18.38 | 18.56 | 18.56 | -0.43% | 3,052 |
| Dec 1, 2025 | 18.38 | 18.72 | 18.30 | 18.64 | 18.64 | 2.76% | 1,793 |
| Nov 28, 2025 | 18.52 | 18.52 | 18.12 | 18.14 | 18.14 | -3.61% | 2,243 |
| Nov 27, 2025 | 18.28 | 18.82 | 18.18 | 18.82 | 18.82 | 3.29% | 3,206 |
| Nov 26, 2025 | 17.58 | 18.22 | 17.58 | 18.22 | 18.22 | 4.95% | 4,410 |
| Nov 25, 2025 | 17.32 | 17.42 | 17.20 | 17.36 | 17.36 | 0.81% | 2,460 |
| Nov 24, 2025 | 17.84 | 17.88 | 17.10 | 17.22 | 17.22 | -2.38% | 3,352 |
| Nov 21, 2025 | 17.50 | 17.64 | 17.50 | 17.64 | 17.64 | 0.80% | 3,235 |
| Nov 20, 2025 | 17.54 | 17.66 | 17.50 | 17.50 | 17.50 | -2.56% | 679 |
| Nov 19, 2025 | 18.42 | 18.42 | 17.96 | 17.96 | 17.96 | -1.64% | 450 |
| Nov 18, 2025 | 18.20 | 18.40 | 18.18 | 18.26 | 18.26 | -0.33% | 3,257 |
| Nov 17, 2025 | 18.40 | 18.48 | 18.18 | 18.32 | 18.32 | 0.66% | 473 |
| Nov 14, 2025 | 19.18 | 19.18 | 17.98 | 18.20 | 18.20 | -4.21% | 13,113 |
| Nov 13, 2025 | 18.86 | 19.02 | 18.74 | 19.00 | 19.00 | 0.32% | 1,892 |
| Nov 12, 2025 | 18.58 | 18.98 | 18.58 | 18.94 | 18.94 | 0.53% | 2,386 |
| Nov 11, 2025 | 19.74 | 19.74 | 18.70 | 18.84 | 18.84 | -4.17% | 3,001 |
| Nov 10, 2025 | 20.10 | 20.10 | 19.66 | 19.66 | 19.66 | -1.31% | 1,162 |
| Nov 7, 2025 | 20.20 | 20.25 | 19.78 | 19.92 | 19.92 | -0.30% | 2,115 |
| Nov 6, 2025 | 19.90 | 20.20 | 19.80 | 19.98 | 19.98 | -0.60% | 1,719 |
| Nov 5, 2025 | 20.10 | 20.25 | 20.00 | 20.10 | 20.10 | -0.74% | 4,318 |
| Nov 4, 2025 | 20.15 | 20.35 | 20.00 | 20.25 | 20.25 | 0.50% | 6,757 |
| Nov 3, 2025 | 20.20 | 21.40 | 20.15 | 20.15 | 20.15 | 0.50% | 4,657 |
| Oct 31, 2025 | 19.76 | 20.20 | 19.74 | 20.05 | 20.05 | - | 3,427 |
| Oct 30, 2025 | 20.10 | 20.25 | 19.94 | 20.05 | 20.05 | -0.50% | 1,268 |
| Oct 29, 2025 | 20.40 | 20.65 | 20.10 | 20.15 | 20.15 | -3.13% | 4,003 |
| Oct 28, 2025 | 20.95 | 20.95 | 20.60 | 20.80 | 20.80 | 0.48% | 2,452 |
| Oct 27, 2025 | 21.00 | 21.10 | 20.70 | 20.70 | 20.70 | 0.24% | 7,520 |
| Oct 24, 2025 | 20.40 | 20.80 | 20.20 | 20.65 | 20.65 | 0.49% | 2,899 |
| Oct 23, 2025 | 19.80 | 20.90 | 19.80 | 20.55 | 20.55 | 4.53% | 7,723 |
| Oct 22, 2025 | 19.64 | 19.84 | 19.50 | 19.66 | 19.66 | -0.61% | 879 |
| Oct 21, 2025 | 19.50 | 20.20 | 19.50 | 19.78 | 19.78 | 0.41% | 6,481 |
| Oct 20, 2025 | 19.68 | 19.90 | 19.48 | 19.70 | 19.70 | 1.55% | 4,577 |
| Oct 17, 2025 | 19.80 | 19.80 | 19.20 | 19.40 | 19.40 | -2.71% | 4,418 |
| Oct 16, 2025 | 19.24 | 19.94 | 19.24 | 19.94 | 19.94 | 5.17% | 9,659 |
| Oct 15, 2025 | 19.78 | 19.80 | 18.92 | 18.96 | 18.96 | -3.66% | 10,380 |
| Oct 14, 2025 | 19.06 | 19.68 | 19.06 | 19.68 | 19.68 | 4.02% | 2,010 |
| Oct 13, 2025 | 19.32 | 19.42 | 18.92 | 18.92 | 18.92 | -3.57% | 6,536 |
| Oct 10, 2025 | 19.82 | 19.90 | 19.42 | 19.62 | 19.62 | -0.51% | 9,913 |