Bertrandt AG BDT
XETR · Germany · Industrial Services
€8.50-0.22 (-2.52%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.50 | -2.52% | €8.80 | €8.94 | €8.50 | 8.68K |
| 2026-09-30 | €8.72 | -0.91% | €8.90 | €8.94 | €8.70 | 5.30K |
| 2026-09-29 | €8.80 | +2.33% | €8.60 | €8.82 | €8.60 | 5.04K |
| 2026-09-28 | €8.60 | +0.47% | €8.46 | €8.78 | €8.46 | 6.74K |
| 2026-09-25 | €8.56 | +3.13% | €8.32 | €8.56 | €8.30 | 19.57K |
| 2026-09-24 | €8.30 | +0.24% | €8.32 | €8.50 | €8.12 | 11.87K |
| 2026-09-23 | €8.28 | -1.19% | €8.40 | €8.58 | €8.28 | 2.84K |
| 2026-09-22 | €8.38 | +0.72% | €8.38 | €8.44 | €8.30 | 22.58K |
| 2026-09-21 | €8.32 | -2.12% | €8.46 | €8.54 | €8.30 | 17.64K |
| 2026-09-18 | €8.50 | -2.07% | €8.60 | €8.92 | €8.40 | 9.09K |
| 2026-09-17 | €8.68 | +0.46% | €8.64 | €8.68 | €8.50 | 10.68K |
| 2026-09-16 | €8.64 | +0.47% | €8.60 | €8.68 | €8.50 | 1.60K |
| 2026-09-15 | €8.60 | -2.05% | €8.86 | €8.86 | €8.52 | 4.09K |
| 2026-09-14 | €8.78 | +2.33% | €8.66 | €8.78 | €8.52 | 8.41K |
| 2026-09-11 | €8.58 | -0.69% | €8.66 | €8.70 | €8.50 | 6.26K |
| 2026-09-10 | €8.64 | -3.36% | €8.94 | €8.94 | €8.62 | 3.67K |
| 2026-09-09 | €8.94 | +1.36% | €8.74 | €8.94 | €8.70 | 9.69K |
| 2026-09-08 | €8.82 | -2.86% | €9.10 | €9.10 | €8.76 | 5.83K |
| 2026-09-07 | €9.08 | -0.44% | €9.22 | €9.26 | €9.00 | 2.53K |
| 2026-09-04 | €9.12 | +0.44% | €9.14 | €9.30 | €9.12 | 3.16K |
| 2026-09-03 | €9.08 | +0.22% | €9.02 | €9.08 | €9.02 | 168 |
| 2026-09-02 | €9.06 | -1.09% | €9.30 | €9.30 | €9.02 | 4.19K |
| 2026-09-01 | €9.16 | -2.14% | €9.70 | €9.70 | €9.16 | 215 |
| 2026-08-31 | €9.36 | -0.64% | €9.22 | €9.42 | €9.22 | 2.37K |
| 2026-08-28 | €9.42 | +4.20% | €9.06 | €9.42 | €9.06 | 634 |
| 2026-08-27 | €9.04 | -4.84% | €9.60 | €9.60 | €8.98 | 15.84K |
| 2026-08-26 | €9.50 | +3.94% | €9.30 | €9.60 | €9.30 | 9.24K |
| 2026-08-25 | €9.14 | +5.54% | €8.50 | €9.30 | €8.50 | 8.11K |
| 2026-08-24 | €8.66 | -6.28% | €9.24 | €9.30 | €8.66 | 1.94K |
| 2026-08-21 | €9.24 | +2.90% | €8.70 | €9.24 | €8.70 | 18.68K |
| 2026-08-20 | €8.98 | +0.90% | €9.00 | €9.16 | €8.66 | 32.80K |
| 2026-08-19 | €8.90 | +2.53% | €8.68 | €8.90 | €8.44 | 9.05K |
| 2026-08-18 | €8.68 | +1.88% | €8.50 | €8.68 | €8.36 | 1.51K |
| 2026-08-17 | €8.52 | -1.84% | €8.80 | €8.80 | €8.52 | 2.15K |
| 2026-08-14 | €8.68 | -2.47% | €8.76 | €8.76 | €8.68 | 2.57K |
| 2026-08-13 | €8.90 | +2.30% | €8.62 | €8.90 | €8.62 | 3.67K |
| 2026-08-12 | €8.70 | +0.23% | €8.66 | €8.70 | €8.62 | 969 |
| 2026-08-11 | €8.68 | +2.12% | €8.74 | €8.74 | €8.68 | 1.22K |
| 2026-08-10 | €8.50 | -3.19% | €8.80 | €8.80 | €8.50 | 9.30K |
| 2026-08-07 | €8.78 | +1.15% | €8.76 | €8.84 | €8.54 | 8.70K |
| 2026-08-06 | €8.68 | -1.59% | €8.80 | €8.94 | €8.60 | 7.04K |
| 2026-08-05 | €8.82 | +0.23% | €8.50 | €8.84 | €8.50 | 2.55K |
| 2026-08-04 | €8.80 | +1.38% | €8.80 | €8.80 | €8.68 | 18.14K |
| 2026-08-03 | €8.68 | -1.81% | €9.00 | €9.00 | €8.62 | 4.33K |
| 2026-07-31 | €8.84 | +1.84% | €8.78 | €8.84 | €8.66 | 741 |
| 2026-07-30 | €8.68 | +0.93% | €8.50 | €8.86 | €8.48 | 6.03K |
| 2026-07-29 | €8.60 | +0.47% | €8.68 | €8.68 | €8.32 | 6.07K |
| 2026-07-28 | €8.56 | -0.47% | €8.60 | €8.78 | €8.46 | 5.30K |
| 2026-07-27 | €8.60 | +1.42% | €8.40 | €8.62 | €8.36 | 1.43K |
| 2026-07-24 | €8.48 | +3.41% | €8.34 | €8.48 | €8.20 | 2.91K |
| 2026-07-23 | €8.20 | -1.20% | €8.44 | €8.44 | €8.08 | 11.38K |
| 2026-07-22 | €8.30 | -2.58% | €8.48 | €8.66 | €8.30 | 4.56K |
| 2026-07-21 | €8.52 | +0.24% | €8.50 | €8.54 | €8.44 | 739 |
| 2026-07-20 | €8.50 | -1.16% | €8.56 | €8.66 | €8.50 | 1.58K |
| 2026-07-17 | €8.60 | +0.94% | €8.46 | €8.72 | €8.44 | 6.78K |
| 2026-07-16 | €8.52 | +0.24% | €8.52 | €8.56 | €8.42 | 15.80K |
| 2026-07-15 | €8.50 | -2.07% | €8.84 | €8.84 | €8.50 | 15.66K |
| 2026-07-14 | €8.68 | -1.14% | €8.78 | €8.92 | €8.50 | 5.84K |
| 2026-07-13 | €8.78 | -3.30% | €9.16 | €9.16 | €8.70 | 5.90K |
| 2026-07-10 | €9.08 | +5.34% | €8.80 | €9.12 | €8.62 | 6.48K |
| 2026-07-09 | €8.62 | -1.82% | €8.90 | €8.90 | €8.50 | 13.64K |
| 2026-07-08 | €8.78 | -3.94% | €9.10 | €9.10 | €8.78 | 23.23K |
| 2026-07-07 | €9.14 | -2.35% | €9.52 | €9.66 | €9.02 | 18.75K |
| 2026-07-06 | €9.36 | +4.23% | €8.86 | €9.36 | €8.86 | 20.80K |
| 2026-07-03 | €8.98 | -1.32% | €9.20 | €9.20 | €8.84 | 9.13K |
| 2026-07-02 | €9.10 | +3.41% | €8.90 | €9.20 | €8.90 | 7.41K |
| 2026-07-01 | €8.80 | -1.12% | €9.16 | €9.16 | €8.72 | 8.62K |
| 2026-06-30 | €8.90 | -0.22% | €9.02 | €9.02 | €8.86 | 4.10K |
| 2026-06-29 | €8.92 | +0.45% | €8.88 | €8.98 | €8.80 | 1.47K |
| 2026-06-26 | €8.88 | -3.48% | €9.26 | €9.26 | €8.88 | 12.21K |
| 2026-06-25 | €9.20 | 0.00% | €9.20 | €9.20 | €9.20 | 0 |
| 2026-06-24 | €9.20 | -0.86% | €9.28 | €9.32 | €9.10 | 4.39K |
| 2026-06-23 | €9.28 | +1.09% | €9.20 | €9.30 | €9.16 | 3.38K |
| 2026-06-22 | €9.18 | -1.29% | €9.20 | €9.40 | €9.18 | 777 |
| 2026-06-19 | €9.30 | -2.11% | €9.34 | €9.50 | €9.28 | 6.50K |
| 2026-06-18 | €9.50 | +0.42% | €9.56 | €9.56 | €9.32 | 1.76K |
| 2026-06-17 | €9.46 | -2.47% | €9.70 | €9.70 | €9.36 | 15.62K |
| 2026-06-16 | €9.70 | +4.30% | €9.50 | €9.70 | €9.22 | 4.16K |
| 2026-06-15 | €9.30 | -0.21% | €9.58 | €9.58 | €9.12 | 10.88K |
| 2026-06-12 | €9.32 | 0.00% | €9.32 | €9.32 | €9.00 | 19.42K |
| 2026-06-11 | €9.32 | +1.08% | €9.42 | €9.46 | €9.18 | 6.96K |
| 2026-06-10 | €9.22 | -2.33% | €9.40 | €9.48 | €9.20 | 25.84K |
| 2026-06-09 | €9.44 | +0.43% | €9.56 | €9.56 | €9.44 | 3.93K |
| 2026-06-08 | €9.40 | -2.49% | €9.72 | €9.72 | €9.40 | 15.77K |
| 2026-06-05 | €9.64 | -0.62% | €9.60 | €10.00 | €9.60 | 3.98K |
| 2026-06-04 | €9.70 | +0.21% | €9.74 | €9.84 | €9.60 | 5.42K |
| 2026-06-03 | €9.68 | -2.02% | €9.80 | €10.00 | €9.68 | 3.77K |
| 2026-06-02 | €9.88 | -5.00% | €10.25 | €10.25 | €9.80 | 4.31K |
| 2026-06-01 | €10.40 | +2.46% | €10.25 | €10.40 | €10.15 | 17.70K |
| 2026-05-29 | €10.15 | +2.53% | €9.82 | €10.35 | €9.82 | 49.93K |