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
2022-12-30 40.10 40.90 39.95 39.95 0.0M
2022-12-29 39.55 39.80 39.00 39.70 0.0M
2022-12-28 40.20 40.20 39.05 39.05 0.0M
2022-12-27 40.65 40.85 39.90 40.30 0.0M
2022-12-23 39.70 40.20 39.40 40.00 0.0M
2022-12-22 37.95 40.00 37.95 39.35 0.0M
2022-12-21 37.70 38.25 37.40 37.55 0.0M
2022-12-20 38.20 38.20 37.25 37.90 0.0M
2022-12-19 37.15 38.55 37.15 38.55 0.0M
2022-12-16 35.35 36.90 35.25 36.90 0.0M
2022-12-15 34.85 36.70 34.85 35.55 0.0M
2022-12-14 36.30 36.75 35.40 35.65 0.0M
2022-12-13 36.00 36.40 35.40 36.05 0.0M
2022-12-12 36.05 36.45 36.00 36.10 0.0M
2022-12-09 36.00 36.30 36.00 36.00 0.0M
2022-12-08 36.05 36.05 36.00 36.05 0.0M
2022-12-07 36.05 36.30 36.00 36.20 0.0M
2022-12-06 36.55 36.60 36.10 36.10 0.0M
2022-12-05 36.30 36.80 36.10 36.70 0.0M
2022-12-02 36.30 36.85 36.05 36.70 0.0M
2022-12-01 35.25 36.25 35.20 36.25 0.0M
2022-11-30 33.85 35.10 33.85 34.90 0.0M
2022-11-29 34.95 34.95 33.80 34.00 0.0M
2022-11-28 34.95 35.00 34.95 34.95 0.0M
2022-11-25 34.65 35.30 34.15 35.05 0.0M
2022-11-24 34.60 35.50 34.60 35.00 0.0M
2022-11-23 32.20 34.55 32.20 34.25 0.0M
2022-11-22 33.00 33.00 32.25 32.25 0.0M
2022-11-21 34.00 34.00 33.15 33.35 0.0M
2022-11-18 31.00 33.70 31.00 33.70 0.0M
2022-11-17 31.00 31.60 31.00 31.30 0.0M
2022-11-16 31.15 31.50 31.00 31.05 0.0M
2022-11-15 32.30 32.30 30.80 31.45 0.0M
2022-11-14 31.50 32.60 31.50 32.00 0.0M
2022-11-11 29.95 31.05 29.70 30.85 0.0M
2022-11-10 29.85 30.75 29.70 29.70 0.0M
2022-11-09 30.55 30.55 29.00 29.95 0.0M
2022-11-08 30.60 31.00 30.55 30.60 0.0M
2022-11-07 30.55 30.85 30.55 30.70 0.0M
2022-11-04 30.50 31.50 30.05 30.35 0.0M
2022-11-03 30.00 30.50 29.55 30.20 0.0M
2022-11-02 29.30 30.05 29.30 29.90 0.0M
2022-11-01 30.40 30.40 29.00 29.15 0.0M
2022-10-31 30.85 30.85 30.00 30.15 0.0M
2022-10-28 30.75 31.90 30.60 30.85 0.0M
2022-10-27 30.15 31.35 30.15 31.00 0.0M
2022-10-26 29.20 30.00 29.20 29.95 0.0M
2022-10-25 28.70 29.20 28.70 29.05 0.0M
2022-10-24 28.50 29.25 28.50 28.80 0.0M
2022-10-21 29.45 29.75 28.20 28.20 0.0M
2022-10-20 29.45 29.60 28.60 29.20 0.0M
2022-10-19 28.70 29.40 28.50 29.20 0.0M
2022-10-18 29.25 32.10 28.80 29.00 0.0M
2022-10-17 29.35 30.20 28.30 28.30 0.0M
2022-10-14 29.65 31.00 29.10 29.10 0.0M
2022-10-13 29.60 30.00 28.75 29.35 0.0M
2022-10-12 30.65 30.65 29.20 29.30 0.0M
2022-10-11 31.40 31.50 29.95 30.35 0.0M
2022-10-10 32.80 33.00 32.05 32.05 0.0M
2022-10-07 32.90 33.25 32.60 32.80 0.0M
2022-10-06 33.50 33.50 32.90 32.90 0.0M
2022-10-05 32.80 33.70 32.70 33.50 0.0M
2022-10-04 34.40 34.60 33.80 33.80 0.0M
2022-10-03 33.70 34.40 33.60 34.00 0.0M
2022-09-30 33.50 33.70 33.50 33.50 0.0M
2022-09-29 33.20 33.55 33.20 33.40 0.0M
2022-09-28 32.70 33.30 32.50 32.65 0.0M
2022-09-27 32.50 33.00 32.50 32.80 0.0M
2022-09-26 33.00 33.00 32.80 32.90 0.0M
2022-09-23 34.00 34.00 32.05 32.50 0.0M
2022-09-22 34.40 34.40 33.60 33.95 0.0M
2022-09-21 34.50 34.60 34.05 34.25 0.0M
2022-09-20 34.85 35.00 34.60 35.00 0.0M
2022-09-19 34.80 35.25 34.70 35.25 0.0M
2022-09-16 35.55 35.80 34.45 34.45 0.0M
2022-09-15 36.10 36.10 34.25 35.10 0.0M
2022-09-14 35.75 35.75 35.75 35.75 0.0M
2022-09-13 35.90 36.10 35.30 35.50 0.0M
2022-09-12 35.20 36.25 34.80 35.75 0.0M
2022-09-09 34.55 34.55 33.85 34.30 0.0M
2022-09-08 35.00 35.00 34.80 34.80 0.0M
2022-09-07 34.00 34.70 33.95 34.50 0.0M
2022-09-06 34.30 34.95 34.25 34.45 0.0M
2022-09-05 34.70 34.90 34.40 34.90 0.0M
2022-09-02 33.80 34.70 33.80 34.70 0.0M
2022-09-01 34.05 34.30 33.35 33.35 0.0M
2022-08-31 35.00 35.10 33.25 34.00 0.0M
2022-08-30 35.05 35.45 35.05 35.10 0.0M
2022-08-29 35.60 35.70 35.20 35.25 0.0M
2022-08-26 36.15 36.15 35.60 36.15 0.0M
2022-08-25 36.20 36.20 35.90 35.90 0.0M
2022-08-24 35.60 36.15 34.90 36.15 0.0M
2022-08-23 35.40 36.30 35.40 36.00 0.0M
2022-08-22 36.05 36.05 35.05 35.05 0.0M
2022-08-19 37.30 37.30 36.00 36.00 0.0M
2022-08-18 37.70 37.70 37.30 37.35 0.0M
2022-08-17 38.15 38.75 37.30 37.30 0.0M
2022-08-16 38.65 39.30 38.15 38.15 0.0M
2022-08-15 38.75 39.05 38.75 39.05 0.0M
2022-08-12 38.70 38.70 38.20 38.20 0.0M
2022-08-11 39.25 39.55 38.15 38.15 0.0M
2022-08-10 39.55 39.55 38.80 38.85 0.0M
2022-08-09 38.80 39.70 37.70 39.00 0.0M
2022-08-08 38.00 39.25 37.70 38.60 0.0M
2022-08-05 37.10 37.60 36.75 37.35 0.0M
2022-08-04 38.15 38.15 37.35 37.45 0.0M
2022-08-03 36.75 38.00 36.75 37.90 0.0M
2022-08-02 36.45 36.60 35.55 36.25 0.0M
2022-08-01 36.40 36.90 36.30 36.30 0.0M
2022-07-29 37.00 37.90 36.25 36.45 0.0M
2022-07-28 34.75 35.80 34.75 35.80 0.0M
2022-07-27 34.70 34.80 34.55 34.65 0.0M
2022-07-26 34.60 35.15 34.50 35.05 0.0M
2022-07-25 34.35 35.55 34.25 34.95 0.0M
2022-07-22 34.45 35.00 34.45 34.50 0.0M
2022-07-21 34.30 34.85 34.20 34.55 0.0M
2022-07-20 34.00 34.40 33.80 34.35 0.0M
2022-07-19 33.85 34.50 33.85 34.50 0.0M
2022-07-18 34.40 34.45 34.20 34.20 0.0M
2022-07-15 34.15 34.75 34.15 34.55 0.0M
2022-07-14 35.15 35.15 33.70 34.15 0.0M
2022-07-13 35.30 35.90 35.00 35.50 0.0M
2022-07-12 35.60 36.00 35.20 35.60 0.0M
2022-07-11 36.00 36.00 35.55 35.90 0.0M
2022-07-08 35.65 36.80 35.15 36.20 0.0M
2022-07-07 34.85 35.70 34.85 35.35 0.0M
2022-07-06 34.55 35.00 34.15 34.85 0.0M
2022-07-05 35.25 35.25 34.70 34.70 0.0M
2022-07-04 35.15 36.45 35.05 35.40 0.0M
2022-07-01 36.10 36.15 34.70 35.45 0.0M
2022-06-30 36.95 37.00 35.50 35.75 0.0M
2022-06-29 36.50 36.85 35.20 36.25 0.0M
2022-06-28 36.40 37.25 35.85 36.45 0.0M
2022-06-27 36.50 37.75 36.50 36.80 0.0M
2022-06-24 36.30 37.30 36.30 36.65 0.0M
2022-06-23 37.40 37.80 36.70 36.70 0.0M
2022-06-22 37.95 38.40 37.00 37.80 0.0M
2022-06-21 38.40 39.75 38.25 38.35 0.0M
2022-06-20 38.50 39.20 38.10 38.80 0.0M
2022-06-17 38.00 39.60 38.00 38.90 0.0M
2022-06-16 40.10 40.55 37.20 37.60 0.0M
2022-06-15 39.10 40.00 39.00 39.70 0.0M
2022-06-14 39.65 39.65 38.60 38.70 0.0M
2022-06-13 41.60 41.95 38.75 39.15 0.0M
2022-06-10 43.20 43.20 41.80 41.90 0.0M
2022-06-09 44.45 44.70 43.30 43.55 0.0M
2022-06-08 44.10 44.85 43.55 44.20 0.0M
2022-06-07 42.95 44.10 42.70 43.65 0.0M
2022-06-06 42.75 43.75 42.75 43.40 0.0M
2022-06-03 42.80 43.15 42.45 42.55 0.0M
2022-06-02 43.65 43.65 42.75 42.80 0.0M
2022-06-01 42.00 43.65 41.55 43.20 0.0M
2022-05-31 44.05 44.15 41.70 41.70 0.0M
2022-05-30 44.45 45.50 44.05 44.10 0.0M
2022-05-27 44.00 45.15 44.00 44.65 0.0M
2022-05-26 42.65 43.90 42.65 43.90 0.0M
2022-05-25 41.90 42.75 41.70 42.60 0.0M
2022-05-24 42.25 42.25 41.50 41.50 0.0M
2022-05-23 44.10 44.10 42.55 42.55 0.0M
2022-05-20 44.70 45.90 43.70 43.80 0.0M
2022-05-19 44.05 44.45 43.05 44.45 0.0M
2022-05-18 45.45 45.60 44.10 44.50 0.0M
2022-05-17 44.70 45.90 44.65 45.35 0.0M
2022-05-16 43.70 44.65 43.70 44.45 0.0M
2022-05-13 43.85 44.20 43.35 44.00 0.0M
2022-05-12 42.40 43.60 42.05 43.55 0.0M
2022-05-11 41.55 43.25 41.55 42.95 0.0M
2022-05-10 41.65 42.65 41.30 41.65 0.0M
2022-05-09 43.70 43.70 41.60 41.90 0.0M
2022-05-06 43.70 43.95 42.20 43.95 0.0M
2022-05-05 44.05 45.00 43.05 43.40 0.0M
2022-05-04 43.45 44.15 43.25 43.75 0.0M
2022-05-03 43.75 44.50 43.50 43.70 0.0M
2022-05-02 44.70 44.70 42.65 43.45 0.0M
2022-04-29 44.00 44.65 43.75 44.40 0.0M
2022-04-28 44.25 44.50 43.30 43.80 0.0M
2022-04-27 42.80 43.95 42.80 43.75 0.0M
2022-04-26 44.95 45.50 42.80 42.80 0.0M
2022-04-25 47.65 47.70 45.10 45.10 0.0M
2022-04-22 47.20 47.65 46.40 47.65 0.0M
2022-04-21 46.15 48.25 46.15 47.65 0.0M
2022-04-20 46.25 46.65 45.75 46.45 0.0M
2022-04-19 45.60 46.30 44.50 46.10 0.0M
2022-04-14 44.70 45.65 44.70 45.30 0.0M
2022-04-13 43.55 45.00 43.00 44.65 0.0M
2022-04-12 43.55 43.75 42.85 43.30 0.0M
2022-04-11 43.55 44.30 42.75 43.70 0.0M
2022-04-08 42.45 44.20 42.35 43.95 0.0M
2022-04-07 42.20 43.10 42.05 42.20 0.0M
2022-04-06 43.45 43.55 41.70 42.50 0.0M
2022-04-05 45.55 46.80 43.70 43.70 0.0M
2022-04-04 44.45 45.80 44.45 45.45 0.0M
2022-04-01 44.70 45.05 44.00 44.35 0.0M
2022-03-31 45.50 45.90 44.30 44.40 0.0M
2022-03-30 45.05 46.25 44.90 45.20 0.0M
2022-03-29 44.70 45.95 44.50 45.50 0.0M
2022-03-28 43.55 44.95 43.55 44.40 0.0M
2022-03-25 44.75 44.90 43.35 43.65 0.0M
2022-03-24 46.30 46.30 44.20 44.30 0.0M
2022-03-23 46.00 47.00 45.00 45.95 0.0M
2022-03-22 45.25 47.00 45.00 46.50 0.0M
2022-03-21 45.40 46.45 44.60 44.80 0.0M
2022-03-18 45.10 45.30 44.00 45.30 0.0M
2022-03-17 45.00 46.35 44.50 45.50 0.0M
2022-03-16 44.70 45.00 43.60 44.65 0.0M
2022-03-15 43.95 44.00 42.55 43.15 0.0M
2022-03-14 43.80 44.90 43.45 44.00 0.0M
2022-03-11 41.60 43.10 41.45 42.50 0.0M
2022-03-10 43.45 43.45 41.80 41.85 0.0M
2022-03-09 42.50 43.50 42.35 43.10 0.0M
2022-03-08 42.00 43.95 41.25 41.25 0.0M
2022-03-07 42.15 45.00 40.25 43.05 0.0M
2022-03-04 45.10 45.75 44.00 44.00 0.0M
2022-03-03 46.55 47.75 45.55 46.45 0.0M
2022-03-02 45.00 47.20 43.60 46.70 0.0M
2022-03-01 47.75 48.70 45.00 45.00 0.0M
2022-02-28 47.25 48.60 45.60 48.20 0.0M
2022-02-25 47.85 48.90 46.75 48.00 0.0M
2022-02-24 49.20 49.20 45.20 47.45 0.0M
2022-02-23 52.50 53.40 50.20 50.20 0.0M
2022-02-22 54.80 55.50 51.90 52.80 0.0M
2022-02-21 53.90 56.50 51.90 52.80 0.0M
2022-02-18 54.80 56.10 54.00 54.00 0.0M
2022-02-17 55.00 55.50 54.10 54.20 0.0M
2022-02-16 54.60 55.10 54.60 54.90 0.0M
2022-02-15 52.50 54.60 52.50 54.00 0.0M
2022-02-14 55.00 55.00 52.40 52.90 0.0M
2022-02-11 55.70 56.20 54.30 55.50 0.0M
2022-02-10 52.90 55.20 52.80 55.10 0.0M
2022-02-09 51.40 53.50 51.40 53.30 0.0M
2022-02-08 51.00 51.50 50.40 50.90 0.0M
2022-02-07 52.00 52.00 49.85 51.40 0.0M
2022-02-04 54.40 54.40 51.70 51.90 0.0M
2022-02-03 55.10 55.10 53.50 53.90 0.0M
2022-02-02 53.90 55.50 53.90 54.70 0.0M
2022-02-01 52.50 54.50 52.40 54.50 0.0M
2022-01-31 49.40 51.90 49.40 51.60 0.0M
2022-01-28 49.90 50.30 49.10 49.20 0.0M
2022-01-27 48.10 50.50 48.10 50.30 0.0M
2022-01-26 47.50 49.55 47.50 49.55 0.0M
2022-01-25 48.50 48.50 46.60 47.40 0.0M
2022-01-24 50.00 50.30 47.50 47.65 0.0M
2022-01-21 50.70 50.70 49.45 50.50 0.0M
2022-01-20 50.70 51.20 50.50 51.10 0.0M
2022-01-19 50.90 51.80 49.85 51.10 0.0M
2022-01-18 52.60 52.60 51.30 51.40 0.0M
2022-01-17 52.70 53.10 51.30 52.80 0.0M
2022-01-14 52.30 53.00 51.70 52.30 0.0M
2022-01-13 53.20 54.10 52.40 52.80 0.0M
2022-01-12 53.90 55.10 53.40 53.70 0.0M
2022-01-11 53.10 53.70 52.60 53.40 0.0M
2022-01-10 54.70 54.70 52.10 52.80 0.0M
2022-01-07 55.10 55.70 53.80 54.70 0.0M
2022-01-06 56.50 56.50 55.20 55.60 0.0M
2022-01-05 57.50 57.70 56.10 57.10 0.0M
2022-01-04 58.50 58.50 57.20 57.40 0.0M
2022-01-03 57.60 59.60 57.50 57.90 0.0M