Bertrandt Aktiengesellschaft (FRA:BDT)
Germany
· Delayed Price · Currency is EUR 17.84
-0.36 (-1.98%)
Last updated: Dec 5, 2025, 5:35 PM CET
FRA:BDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -3.75% | - |
| Dec 3, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.08% | - |
| Dec 2, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 3.94% | - |
| Dec 1, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -2.63% | - |
| Nov 28, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.30% | - |
| Nov 27, 2025 | 18.42 | 18.48 | 18.42 | 18.48 | 18.48 | 3.47% | 300 |
| Nov 26, 2025 | 17.18 | 17.88 | 17.18 | 17.86 | 17.86 | 3.96% | 220 |
| Nov 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -4.98% | - |
| Nov 24, 2025 | 18.24 | 18.24 | 18.08 | 18.08 | 18.08 | 5.61% | 476 |
| Nov 21, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -3.06% | - |
| Nov 20, 2025 | 17.94 | 17.94 | 17.66 | 17.66 | 17.66 | -1.56% | 565 |
| Nov 19, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| Nov 18, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| Nov 17, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.43% | - |
| Nov 14, 2025 | 18.36 | 18.36 | 18.20 | 18.20 | 18.20 | -2.36% | 550 |
| Nov 13, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | - |
| Nov 12, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -5.67% | - |
| Nov 11, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.50% | - |
| Nov 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.51% | - |
| Nov 7, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Nov 6, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.70% | 8 |
| Nov 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.73% | - |
| Nov 4, 2025 | 19.70 | 20.25 | 19.70 | 20.25 | 20.25 | 2.27% | 1,000 |
| Nov 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.92% | - |
| Oct 31, 2025 | 19.74 | 19.76 | 19.62 | 19.62 | 19.62 | -0.81% | 500 |
| Oct 30, 2025 | 20.10 | 20.10 | 19.78 | 19.78 | 19.78 | -5.81% | - |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.41% | - |
| Oct 28, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 4.16% | 470 |
| Oct 27, 2025 | 20.45 | 20.90 | 20.45 | 20.45 | 20.45 | 1.74% | 130 |
| Oct 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.55% | - |
| Oct 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Oct 22, 2025 | 19.62 | 19.64 | 19.60 | 19.60 | 19.60 | -2.00% | 259 |
| Oct 21, 2025 | 19.38 | 20.00 | 19.38 | 20.00 | 20.00 | 2.99% | 140 |
| Oct 20, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.46% | - |
| Oct 17, 2025 | 19.48 | 19.48 | 19.14 | 19.14 | 19.14 | -2.84% | 3 |
| Oct 16, 2025 | 19.10 | 19.70 | 19.10 | 19.70 | 19.70 | 1.23% | 253 |
| Oct 15, 2025 | 19.20 | 19.46 | 19.20 | 19.46 | 19.46 | 2.42% | 95 |
| Oct 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.21% | - |
| Oct 13, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.94% | - |
| Oct 10, 2025 | 19.36 | 19.36 | 18.60 | 18.60 | 18.60 | -5.10% | 2,000 |
| Oct 9, 2025 | 19.06 | 19.60 | 19.06 | 19.60 | 19.60 | 6.29% | 593 |
| Oct 8, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -3.05% | - |
| Oct 7, 2025 | 18.64 | 19.02 | 18.64 | 19.02 | 19.02 | 2.26% | 526 |
| Oct 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.42% | - |
| Oct 3, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 2, 2025 | 18.40 | 18.40 | 18.34 | 18.34 | 18.34 | 0.44% | - |
| Oct 1, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 3.05% | - |
| Sep 30, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - | - |
| Sep 29, 2025 | 17.80 | 17.82 | 17.72 | 17.72 | 17.72 | 0.34% | 663 |
| Sep 26, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -2.65% | - |
| Sep 25, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.11% | - |
| Sep 24, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.22% | - |
| Sep 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.21% | - |
| Sep 22, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.22% | - |
| Sep 19, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.79% | - |
| Sep 18, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| Sep 17, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.34% | 9 |
| Sep 16, 2025 | 17.86 | 17.94 | 17.78 | 17.78 | 17.78 | -0.78% | 139 |
| Sep 15, 2025 | 17.90 | 17.92 | 17.90 | 17.92 | 17.92 | -1.32% | 200 |
| Sep 12, 2025 | 17.82 | 18.16 | 17.82 | 18.16 | 18.16 | 2.14% | 11 |
| Sep 11, 2025 | 18.42 | 18.42 | 17.78 | 17.78 | 17.78 | -3.89% | 984 |
| Sep 10, 2025 | 18.66 | 18.66 | 18.50 | 18.50 | 18.50 | 0.43% | - |
| Sep 9, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.88% | - |
| Sep 8, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.44% | - |
| Sep 5, 2025 | 17.98 | 18.00 | 17.98 | 18.00 | 18.00 | -0.77% | 300 |
| Sep 4, 2025 | 18.84 | 18.84 | 18.14 | 18.14 | 18.14 | -4.02% | 2,009 |
| Sep 3, 2025 | 19.14 | 19.14 | 18.90 | 18.90 | 18.90 | -1.15% | 530 |
| Sep 2, 2025 | 18.90 | 19.12 | 18.90 | 19.12 | 19.12 | -1.95% | 50 |
| Sep 1, 2025 | 19.46 | 19.50 | 19.46 | 19.50 | 19.50 | -1.12% | 110 |
| Aug 29, 2025 | 19.32 | 19.72 | 19.32 | 19.72 | 19.72 | 1.96% | 20 |
| Aug 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.10% | - |
| Aug 27, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.41% | - |
| Aug 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.10% | - |
| Aug 25, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - | - |
| Aug 22, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.72% | - |
| Aug 21, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.41% | 20 |
| Aug 20, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.82% | - |
| Aug 19, 2025 | 19.46 | 19.80 | 19.46 | 19.80 | 19.80 | 3.02% | 300 |
| Aug 18, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.84% | - |
| Aug 15, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.41% | - |
| Aug 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.81% | - |
| Aug 13, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.61% | - |
| Aug 12, 2025 | 19.46 | 19.78 | 19.46 | 19.78 | 19.78 | 2.17% | 110 |
| Aug 11, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.26% | - |
| Aug 8, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - | - |
| Aug 7, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.93% | - |
| Aug 6, 2025 | 19.38 | 19.38 | 19.30 | 19.30 | 19.30 | -0.62% | - |
| Aug 5, 2025 | 19.24 | 19.42 | 19.24 | 19.42 | 19.42 | 5.09% | - |
| Aug 4, 2025 | 18.78 | 18.78 | 18.48 | 18.48 | 18.48 | -3.75% | - |
| Aug 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.74% | 520 |
| Jul 31, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.81% | - |
| Jul 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 1,000 |
| Jul 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jul 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jul 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jul 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.97% | - |
| Jul 23, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -3.64% | - |
| Jul 22, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.23% | - |
| Jul 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.64% | - |
| Jul 18, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -4.36% | - |