Bertrandt Aktiengesellschaft (ETR:BDT)
Germany
· Delayed Price · Currency is EUR 12.00
+0.15 (1.27%)
Apr 29, 2026, 9:59 AM CET
ETR:BDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | - | 0.42% | 70,434 |
| Apr 28, 2026 | 13.30 | 13.30 | 11.80 | 11.85 | 11.85 | -10.90% | 69,924 |
| Apr 27, 2026 | 15.00 | 16.45 | 13.20 | 13.30 | 13.30 | -12.21% | 135,960 |
| Apr 24, 2026 | 15.65 | 15.65 | 15.10 | 15.15 | 15.15 | -4.11% | 19,196 |
| Apr 23, 2026 | 15.55 | 16.35 | 15.50 | 15.80 | 15.80 | - | 9,577 |
| Apr 22, 2026 | 15.35 | 15.90 | 15.15 | 15.80 | 15.80 | 2.60% | 10,949 |
| Apr 21, 2026 | 15.55 | 15.60 | 15.00 | 15.40 | 15.40 | -0.65% | 11,006 |
| Apr 20, 2026 | 15.00 | 15.75 | 15.00 | 15.50 | 15.50 | -3.43% | 7,004 |
| Apr 17, 2026 | 15.50 | 16.05 | 15.00 | 16.05 | 16.05 | 2.23% | 23,409 |
| Apr 16, 2026 | 15.60 | 15.85 | 15.40 | 15.70 | 15.70 | 1.95% | 17,268 |
| Apr 15, 2026 | 15.15 | 15.70 | 15.15 | 15.40 | 15.40 | 3.01% | 14,150 |
| Apr 14, 2026 | 14.55 | 15.00 | 14.40 | 14.95 | 14.95 | 3.82% | 18,655 |
| Apr 13, 2026 | 14.55 | 14.90 | 14.30 | 14.40 | 14.40 | -2.04% | 24,371 |
| Apr 10, 2026 | 14.70 | 15.50 | 14.30 | 14.70 | 14.70 | 1.38% | 21,760 |
| Apr 9, 2026 | 14.85 | 15.15 | 14.45 | 14.50 | 14.50 | -1.69% | 10,637 |
| Apr 8, 2026 | 14.65 | 15.15 | 14.45 | 14.75 | 14.75 | 2.08% | 33,530 |
| Apr 7, 2026 | 15.15 | 15.15 | 14.40 | 14.45 | 14.45 | -3.79% | 10,167 |
| Apr 2, 2026 | 15.10 | 15.22 | 15.00 | 15.02 | 15.02 | -2.21% | 4,391 |
| Apr 1, 2026 | 15.10 | 15.48 | 15.00 | 15.36 | 15.36 | 3.36% | 11,708 |
| Mar 31, 2026 | 14.68 | 15.12 | 14.68 | 14.86 | 14.86 | 2.34% | 7,076 |
| Mar 30, 2026 | 14.70 | 14.96 | 14.52 | 14.52 | 14.52 | -1.22% | 4,621 |
| Mar 27, 2026 | 14.70 | 14.90 | 14.70 | 14.70 | 14.70 | - | 1,611 |
| Mar 26, 2026 | 14.72 | 14.96 | 14.70 | 14.70 | 14.70 | -0.14% | 761 |
| Mar 25, 2026 | 15.10 | 15.10 | 14.70 | 14.72 | 14.72 | -1.21% | 6,145 |
| Mar 24, 2026 | 14.92 | 15.12 | 14.90 | 14.90 | 14.90 | -1.19% | 8,353 |
| Mar 23, 2026 | 15.20 | 15.26 | 14.58 | 15.08 | 15.08 | 0.80% | 6,785 |
| Mar 20, 2026 | 15.00 | 15.24 | 14.72 | 14.96 | 14.96 | -0.40% | 9,458 |
| Mar 19, 2026 | 16.26 | 16.26 | 14.94 | 15.02 | 15.02 | -10.06% | 7,815 |
| Mar 18, 2026 | 17.26 | 17.32 | 16.70 | 16.70 | 16.70 | -3.24% | 5,910 |
| Mar 17, 2026 | 17.28 | 17.52 | 17.26 | 17.26 | 17.26 | -0.69% | 351 |
| Mar 16, 2026 | 17.26 | 17.60 | 17.26 | 17.38 | 17.38 | 0.46% | 674 |
| Mar 13, 2026 | 17.68 | 17.70 | 17.28 | 17.30 | 17.30 | -1.14% | 2,168 |
| Mar 12, 2026 | 17.70 | 17.70 | 17.32 | 17.50 | 17.50 | 1.04% | 3,918 |
| Mar 11, 2026 | 17.32 | 17.66 | 17.32 | 17.32 | 17.32 | -1.37% | 781 |
| Mar 10, 2026 | 17.70 | 17.70 | 17.00 | 17.56 | 17.56 | 0.11% | 7,995 |
| Mar 9, 2026 | 17.50 | 18.56 | 17.50 | 17.54 | 17.54 | -2.01% | 7,687 |
| Mar 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.44% | 1,087 |
| 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 |