Bertrandt AG

BDTG
🏛️ germany →
17.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 57.90 58.30 56.70 57.00 0.0M
2021-12-29 57.00 57.80 56.40 57.10 0.0M
2021-12-28 58.60 58.80 57.10 57.20 0.0M
2021-12-27 57.10 58.10 57.00 58.00 0.0M
2021-12-23 56.90 57.80 56.90 57.40 0.0M
2021-12-22 55.80 56.90 55.30 56.90 0.0M
2021-12-21 54.50 56.70 54.50 56.40 0.0M
2021-12-20 55.00 55.80 53.60 55.00 0.0M
2021-12-17 55.70 55.90 54.30 55.90 0.0M
2021-12-16 56.50 57.00 55.00 55.40 0.0M
2021-12-15 56.40 56.40 54.40 54.70 0.0M
2021-12-14 58.20 59.00 55.80 55.80 0.0M
2021-12-13 60.60 60.60 58.10 58.40 0.0M
2021-12-10 58.90 60.60 58.80 60.00 0.0M
2021-12-09 60.00 60.30 58.50 59.40 0.0M
2021-12-08 60.90 61.40 59.90 60.50 0.0M
2021-12-07 57.70 61.50 57.70 61.50 0.0M
2021-12-06 57.00 58.10 56.30 58.10 0.0M
2021-12-03 58.40 58.80 57.00 57.10 0.0M
2021-12-02 59.40 59.40 57.20 57.90 0.0M
2021-12-01 58.10 60.50 57.90 60.00 0.0M
2021-11-30 54.50 58.70 53.90 58.70 0.0M
2021-11-29 54.60 56.50 54.60 55.70 0.0M
2021-11-26 58.40 58.40 54.50 55.10 0.0M
2021-11-25 57.80 58.20 57.20 57.70 0.0M
2021-11-24 56.80 58.30 56.00 57.30 0.0M
2021-11-23 57.50 58.70 57.00 57.40 0.0M
2021-11-22 58.40 58.80 57.40 58.20 0.0M
2021-11-19 58.40 59.20 56.90 59.00 0.0M
2021-11-18 58.60 59.20 57.00 58.90 0.0M
2021-11-17 62.30 62.30 59.10 59.20 0.0M
2021-11-16 61.60 63.10 61.60 62.80 0.0M
2021-11-15 61.50 62.00 60.80 61.90 0.0M
2021-11-12 60.70 61.70 60.40 61.40 0.0M
2021-11-11 61.60 62.00 60.50 61.10 0.0M
2021-11-10 62.60 63.70 61.90 62.20 0.0M
2021-11-09 63.10 63.10 61.90 62.00 0.0M
2021-11-08 59.50 63.20 59.50 63.00 0.0M
2021-11-05 60.30 61.00 59.50 60.00 0.0M
2021-11-04 59.30 61.00 59.10 60.80 0.0M
2021-11-03 58.30 59.40 58.30 59.10 0.0M
2021-11-02 58.00 58.50 56.50 58.50 0.0M
2021-11-01 57.50 58.20 56.50 57.70 0.0M
2021-10-29 55.30 56.80 54.40 56.50 0.0M
2021-10-28 55.20 56.00 54.30 54.70 0.0M
2021-10-27 56.20 56.90 55.60 55.70 0.0M
2021-10-26 54.90 58.00 53.10 56.30 0.0M
2021-10-25 55.70 55.70 53.60 54.40 0.0M
2021-10-22 53.50 55.70 53.50 55.70 0.0M
2021-10-21 53.90 54.10 53.10 53.20 0.0M
2021-10-20 55.40 55.40 53.30 54.00 0.0M
2021-10-19 55.70 55.70 54.70 54.80 0.0M
2021-10-18 55.30 55.70 53.90 55.10 0.0M
2021-10-15 54.70 56.50 54.40 55.90 0.0M
2021-10-14 53.40 54.40 53.30 54.40 0.0M
2021-10-13 52.70 54.30 52.20 54.00 0.0M
2021-10-12 52.00 53.10 51.10 52.70 0.0M
2021-10-11 51.60 53.20 51.60 53.00 0.0M
2021-10-08 53.10 53.10 52.10 52.50 0.0M
2021-10-07 49.25 52.60 49.20 52.60 0.0M
2021-10-06 49.65 49.65 48.20 48.75 0.0M
2021-10-05 50.10 50.20 48.50 50.20 0.0M
2021-10-04 50.20 50.20 49.05 49.55 0.0M
2021-10-01 49.20 50.20 49.00 50.10 0.0M
2021-09-30 51.30 51.60 50.10 50.30 0.0M
2021-09-29 51.90 51.90 51.10 51.70 0.0M
2021-09-28 50.60 52.40 50.60 51.70 0.0M
2021-09-27 52.60 52.60 51.10 51.30 0.0M
2021-09-24 52.00 53.30 51.50 53.20 0.0M
2021-09-23 53.20 53.20 51.30 52.00 0.0M
2021-09-22 50.00 52.70 49.85 52.70 0.0M
2021-09-21 48.55 51.10 48.55 49.50 0.0M
2021-09-20 48.80 49.95 47.85 49.00 0.0M
2021-09-17 49.50 49.85 49.45 49.50 0.0M
2021-09-16 48.85 49.80 48.80 49.80 0.0M
2021-09-15 48.75 49.25 48.35 49.25 0.0M
2021-09-14 48.90 49.55 48.25 48.25 0.0M
2021-09-13 49.70 49.70 48.80 49.45 0.0M
2021-09-10 49.75 49.75 48.45 48.45 0.0M
2021-09-09 47.90 50.30 47.90 50.30 0.0M
2021-09-08 50.50 50.70 48.20 48.20 0.0M
2021-09-07 50.60 51.10 50.50 50.50 0.0M
2021-09-06 50.60 51.40 50.50 50.50 0.0M
2021-09-03 49.80 51.40 49.80 50.70 0.0M
2021-09-02 49.95 49.95 49.25 49.75 0.0M
2021-09-01 48.75 49.45 48.50 49.45 0.0M
2021-08-31 49.05 49.80 48.25 48.25 0.0M
2021-08-30 48.20 49.85 48.20 49.30 0.0M
2021-08-27 50.00 50.70 48.10 48.75 0.0M
2021-08-26 49.85 50.50 48.80 49.55 0.0M
2021-08-25 49.65 50.90 49.65 50.00 0.0M
2021-08-24 50.10 51.60 49.35 49.65 0.0M
2021-08-23 48.55 50.20 48.10 49.90 0.0M
2021-08-20 49.60 49.60 48.20 48.25 0.0M
2021-08-19 50.30 50.40 48.60 49.10 0.0M
2021-08-18 49.50 50.80 48.95 50.80 0.0M
2021-08-17 50.20 50.40 48.95 49.65 0.0M
2021-08-16 50.10 50.80 48.90 50.00 0.0M
2021-08-13 49.95 50.40 49.40 50.00 0.0M
2021-08-12 51.30 51.40 49.90 50.50 0.0M
2021-08-11 51.60 52.20 49.40 51.40 0.0M
2021-08-10 51.20 52.80 50.30 51.10 0.0M
2021-08-09 50.00 52.40 49.85 51.60 0.0M
2021-08-06 50.50 51.00 49.95 50.60 0.0M
2021-08-05 52.00 52.00 50.00 50.00 0.0M
2021-08-04 51.10 51.90 51.00 51.50 0.0M
2021-08-03 50.50 51.40 50.10 50.60 0.0M
2021-08-02 50.40 52.30 50.30 50.80 0.0M
2021-07-30 51.20 51.60 49.75 49.85 0.0M
2021-07-29 49.80 51.90 49.80 51.70 0.0M
2021-07-28 48.45 50.00 48.45 49.30 0.0M
2021-07-27 49.00 50.10 48.30 48.90 0.0M
2021-07-26 48.70 50.30 47.45 49.60 0.0M
2021-07-23 47.50 50.00 47.50 49.20 0.0M
2021-07-22 49.00 50.40 47.05 47.20 0.0M
2021-07-21 47.35 49.65 46.50 49.05 0.0M
2021-07-20 47.60 48.40 46.20 47.00 0.0M
2021-07-19 49.60 49.70 46.80 47.15 0.0M
2021-07-16 55.00 55.80 49.50 49.50 0.0M
2021-07-15 56.70 57.40 55.30 55.80 0.0M
2021-07-14 58.50 58.70 56.80 57.20 0.0M
2021-07-13 57.00 59.10 57.00 59.10 0.0M
2021-07-12 58.70 58.70 57.30 57.50 0.0M
2021-07-09 56.20 58.90 55.80 58.10 0.0M
2021-07-08 58.00 58.00 54.90 55.60 0.0M
2021-07-07 57.10 58.90 56.10 57.90 0.0M
2021-07-06 58.00 59.50 57.00 57.60 0.0M
2021-07-05 58.30 59.00 58.00 58.00 0.0M
2021-07-02 56.70 58.10 55.70 58.10 0.0M
2021-07-01 57.00 58.50 56.10 56.70 0.0M
2021-06-30 56.60 57.70 55.50 56.40 0.0M
2021-06-29 55.30 56.60 55.20 56.00 0.0M
2021-06-28 57.80 57.80 55.00 55.00 0.0M
2021-06-25 58.20 58.70 57.40 57.40 0.0M
2021-06-24 61.90 61.90 56.80 57.60 0.0M
2021-06-23 59.20 63.20 58.30 61.80 0.0M
2021-06-22 55.70 58.40 55.30 58.10 0.0M
2021-06-21 56.80 56.80 55.10 55.40 0.0M
2021-06-18 55.90 56.60 55.80 56.30 0.0M
2021-06-17 57.60 57.70 55.00 55.80 0.0M
2021-06-16 58.00 58.00 56.30 57.00 0.0M
2021-06-15 58.30 58.50 56.60 57.60 0.0M
2021-06-14 59.10 60.20 57.70 57.70 0.0M
2021-06-11 57.20 60.60 57.20 58.90 0.0M
2021-06-10 55.10 56.80 55.00 56.80 0.0M
2021-06-09 55.30 55.60 54.90 55.10 0.0M
2021-06-08 55.40 57.30 55.30 56.00 0.0M
2021-06-07 54.60 56.60 54.60 56.00 0.0M
2021-06-04 55.20 56.40 54.90 55.00 0.0M
2021-06-03 54.40 56.50 54.40 55.50 0.0M
2021-06-02 54.20 55.60 53.60 54.80 0.0M
2021-06-01 53.00 54.20 53.00 54.10 0.0M
2021-05-31 52.60 53.30 52.50 53.00 0.0M
2021-05-28 52.00 53.50 51.60 52.90 0.0M
2021-05-27 53.10 54.00 52.00 52.40 0.0M
2021-05-26 53.50 54.00 51.70 52.70 0.0M
2021-05-25 53.70 54.90 53.40 54.00 0.0M
2021-05-21 53.10 53.80 52.40 53.80 0.0M
2021-05-20 52.30 54.20 52.30 53.70 0.0M
2021-05-19 51.70 52.80 50.90 51.70 0.0M
2021-05-18 52.80 53.40 52.20 52.70 0.0M
2021-05-17 51.50 53.00 50.30 52.50 0.0M
2021-05-14 48.50 50.50 48.15 50.50 0.0M
2021-05-13 48.10 48.75 48.10 48.75 0.0M
2021-05-12 48.80 49.15 47.95 49.15 0.0M
2021-05-11 48.45 48.85 47.15 48.35 0.0M
2021-05-10 47.05 48.65 47.05 48.15 0.0M
2021-05-07 47.00 49.00 45.45 47.15 0.0M
2021-05-06 46.75 47.15 46.70 47.05 0.0M
2021-05-05 45.10 47.45 45.10 46.90 0.0M
2021-05-04 46.20 47.05 45.10 45.10 0.0M
2021-05-03 46.50 47.50 44.75 46.45 0.0M
2021-04-30 44.35 46.05 44.35 46.05 0.0M
2021-04-29 46.40 46.40 44.80 44.80 0.0M
2021-04-28 45.50 46.40 45.50 46.30 0.0M
2021-04-27 45.65 46.10 45.20 45.50 0.0M
2021-04-26 44.80 45.95 44.80 45.80 0.0M
2021-04-23 46.30 46.60 44.40 44.40 0.0M
2021-04-22 45.80 46.80 45.80 46.45 0.0M
2021-04-21 45.10 45.80 44.75 45.15 0.0M
2021-04-20 47.15 47.15 44.75 45.55 0.0M
2021-04-19 47.15 47.15 45.80 46.70 0.0M
2021-04-16 46.00 47.40 45.85 46.70 0.0M
2021-04-15 47.20 47.50 46.45 46.45 0.0M
2021-04-14 48.60 48.60 46.00 46.75 0.0M
2021-04-13 46.55 49.30 45.70 48.10 0.0M
2021-04-12 48.50 48.50 46.50 47.00 0.0M
2021-04-09 47.85 48.55 47.35 47.95 0.0M
2021-04-08 47.90 48.60 47.10 47.90 0.0M
2021-04-07 49.00 49.10 47.65 48.35 0.0M
2021-04-06 49.50 50.30 48.05 49.45 0.0M
2021-04-01 47.00 50.00 46.30 50.00 0.0M
2021-03-31 45.80 47.60 45.70 46.50 0.0M
2021-03-30 46.05 46.90 45.35 46.45 0.0M
2021-03-29 46.85 47.45 45.80 46.50 0.0M
2021-03-26 45.05 47.90 45.05 47.40 0.0M
2021-03-25 46.85 46.85 43.00 44.10 0.0M
2021-03-24 46.65 47.55 45.60 47.35 0.0M
2021-03-23 49.00 49.00 46.80 47.15 0.0M
2021-03-22 49.00 49.30 48.30 48.50 0.0M
2021-03-19 49.15 49.50 48.25 49.40 0.0M
2021-03-18 49.45 50.40 49.45 50.30 0.0M
2021-03-17 49.55 50.50 48.65 49.95 0.0M
2021-03-16 49.05 49.10 48.00 49.00 0.0M
2021-03-15 49.00 50.10 48.90 49.55 0.0M
2021-03-12 48.80 49.50 47.85 49.40 0.0M
2021-03-11 48.30 49.80 48.30 49.20 0.0M
2021-03-10 46.80 48.85 46.80 48.25 0.0M
2021-03-09 47.50 48.40 47.20 47.30 0.0M
2021-03-08 47.05 48.85 45.90 48.00 0.0M
2021-03-05 45.70 47.60 44.45 46.45 0.0M
2021-03-04 46.55 46.70 44.40 45.45 0.0M
2021-03-03 45.00 47.60 45.00 46.70 0.0M
2021-03-02 45.35 46.70 45.30 45.45 0.0M
2021-03-01 46.35 46.95 45.20 45.85 0.0M
2021-02-26 45.65 46.60 44.15 45.10 0.0M
2021-02-25 46.50 47.70 46.05 46.10 0.0M
2021-02-24 46.60 47.20 44.80 45.40 0.0M
2021-02-23 49.50 49.50 44.35 46.10 0.0M
2021-02-22 49.40 50.60 48.00 49.00 0.0M
2021-02-19 47.20 50.50 47.20 50.40 0.0M
2021-02-18 50.00 50.00 46.55 46.80 0.0M
2021-02-17 50.50 50.80 49.40 49.70 0.0M
2021-02-16 50.90 51.60 50.10 51.00 0.0M
2021-02-15 51.00 52.70 50.60 51.30 0.0M
2021-02-12 53.60 53.60 51.30 51.60 0.0M
2021-02-11 52.00 53.10 51.90 53.10 0.0M
2021-02-10 54.20 55.20 51.70 52.60 0.0M
2021-02-09 53.90 55.40 53.10 54.80 0.0M
2021-02-08 52.50 54.50 52.30 54.50 0.0M
2021-02-05 52.80 54.10 51.60 51.90 0.0M
2021-02-04 53.00 53.90 51.10 51.40 0.0M
2021-02-03 54.00 54.00 50.80 52.70 0.0M
2021-02-02 49.25 54.30 48.60 54.30 0.0M
2021-02-01 44.10 49.90 44.10 49.30 0.0M
2021-01-29 44.00 44.00 42.50 43.25 0.0M
2021-01-28 43.75 44.00 42.15 43.55 0.0M
2021-01-27 44.35 44.75 42.90 43.25 0.0M
2021-01-26 42.00 44.60 41.80 43.85 0.0M
2021-01-25 43.50 44.60 41.95 42.35 0.0M
2021-01-22 43.70 44.80 42.95 43.80 0.0M
2021-01-21 44.35 45.45 44.15 44.15 0.0M
2021-01-20 43.30 44.95 43.05 44.85 0.0M
2021-01-19 42.25 43.85 42.20 42.65 0.0M
2021-01-18 43.00 43.00 41.80 41.85 0.0M
2021-01-15 45.30 45.30 41.60 42.75 0.0M
2021-01-14 44.65 46.40 44.65 44.90 0.0M
2021-01-13 44.95 45.75 44.25 44.35 0.0M
2021-01-12 44.60 45.50 44.60 45.05 0.0M
2021-01-11 41.85 44.25 41.00 43.90 0.0M
2021-01-08 43.10 43.50 41.45 41.45 0.0M
2021-01-07 42.35 44.10 41.60 42.90 0.0M
2021-01-06 41.00 42.25 40.70 41.50 0.0M
2021-01-05 39.85 41.30 39.70 40.65 0.0M
2021-01-04 39.15 40.05 39.15 39.40 0.0M