Bertrandt AG

BDTG
🏛️ germany →
18.58
Last Update: 2025-09-30
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
2024-12-30 17.90 18.60 17.90 18.40 0.0M
2024-12-27 17.95 18.20 17.70 18.05 0.0M
2024-12-23 18.35 18.35 17.70 18.10 0.0M
2024-12-20 18.25 18.30 17.70 18.20 0.0M
2024-12-19 18.40 18.45 17.90 18.20 0.0M
2024-12-18 18.55 18.65 18.40 18.50 0.0M
2024-12-17 18.55 18.65 18.50 18.50 0.0M
2024-12-16 20.10 20.10 18.50 18.75 0.0M
2024-12-13 19.25 20.40 19.25 20.20 0.0M
2024-12-12 18.85 19.30 18.35 19.30 0.0M
2024-12-11 18.85 19.05 18.60 18.65 0.0M
2024-12-10 18.75 19.30 18.70 18.75 0.0M
2024-12-09 18.35 18.90 18.35 18.90 0.0M
2024-12-06 18.15 18.45 18.05 18.20 0.0M
2024-12-05 18.05 18.25 17.90 18.10 0.0M
2024-12-04 17.55 18.15 17.50 18.15 0.0M
2024-12-03 17.65 17.85 17.50 17.60 0.0M
2024-12-02 17.70 18.00 17.50 17.70 0.0M
2024-11-29 17.65 17.85 17.45 17.75 0.0M
2024-11-28 17.05 17.75 17.05 17.65 0.0M
2024-11-27 16.70 17.10 16.70 17.10 0.0M
2024-11-26 18.55 18.55 16.75 16.75 0.1M
2024-11-25 18.25 18.85 18.10 18.60 0.0M
2024-11-22 18.15 18.50 17.70 18.05 0.0M
2024-11-21 17.00 18.15 16.90 18.15 0.0M
2024-11-20 16.25 16.90 16.20 16.90 0.0M
2024-11-19 16.90 17.00 16.05 16.10 0.0M
2024-11-18 16.75 17.20 16.55 16.85 0.0M
2024-11-15 16.45 16.80 16.45 16.65 0.0M
2024-11-14 16.10 16.45 15.70 16.35 0.0M
2024-11-13 16.45 16.70 15.85 15.95 0.0M
2024-11-12 17.40 17.50 16.65 16.70 0.0M
2024-11-11 17.50 17.60 17.20 17.55 0.0M
2024-11-08 17.75 17.85 17.50 17.50 0.0M
2024-11-07 17.55 17.80 17.50 17.65 0.0M
2024-11-06 18.00 18.15 17.25 17.35 0.0M
2024-11-05 18.10 18.45 17.70 17.95 0.0M
2024-11-04 17.85 18.50 17.85 18.30 0.0M
2024-11-01 17.75 18.35 17.60 17.85 0.0M
2024-10-31 18.25 18.25 17.85 17.85 0.0M
2024-10-30 18.40 18.50 18.00 18.00 0.0M
2024-10-29 20.10 20.10 18.50 18.50 0.0M
2024-10-28 20.90 21.00 19.80 19.90 0.0M
2024-10-25 21.60 21.60 20.70 20.80 0.0M
2024-10-24 21.60 21.70 21.50 21.50 0.0M
2024-10-23 21.70 21.80 21.50 21.50 0.0M
2024-10-22 21.40 21.70 21.30 21.60 0.0M
2024-10-21 21.30 21.60 21.20 21.20 0.0M
2024-10-18 20.80 21.60 20.80 21.50 0.0M
2024-10-17 20.30 21.00 20.30 20.90 0.0M
2024-10-16 20.40 20.60 20.20 20.40 0.0M
2024-10-15 20.50 20.60 20.00 20.40 0.0M
2024-10-14 20.00 20.30 20.00 20.30 0.0M
2024-10-11 20.10 20.20 20.00 20.20 0.0M
2024-10-10 19.90 20.00 19.70 20.00 0.0M
2024-10-09 19.65 19.95 19.60 19.80 0.0M
2024-10-08 19.70 19.85 19.50 19.60 0.0M
2024-10-07 20.20 20.20 19.60 19.80 0.0M
2024-10-04 19.80 20.30 19.80 20.20 0.0M
2024-10-03 20.20 20.20 19.40 19.65 0.0M
2024-10-02 20.70 20.80 20.30 20.30 0.0M
2024-10-01 20.80 20.90 20.60 20.80 0.0M
2024-09-30 20.80 21.00 20.50 20.60 0.0M
2024-09-27 20.90 21.00 20.70 20.70 0.0M
2024-09-26 20.90 21.00 20.60 20.80 0.0M
2024-09-25 20.80 21.10 20.70 20.70 0.0M
2024-09-24 20.90 21.10 20.80 20.90 0.0M
2024-09-23 20.90 20.90 20.50 20.80 0.0M
2024-09-20 21.10 21.30 20.70 20.70 0.0M
2024-09-19 21.10 21.40 21.00 21.10 0.0M
2024-09-18 20.70 21.00 20.60 21.00 0.0M
2024-09-17 20.40 21.00 20.40 20.70 0.0M
2024-09-16 20.50 20.70 20.20 20.40 0.0M
2024-09-13 19.65 20.50 19.65 20.40 0.0M
2024-09-12 20.60 20.60 19.50 19.60 0.0M
2024-09-11 20.80 20.80 20.60 20.60 0.0M
2024-09-10 20.70 20.90 20.60 20.70 0.0M
2024-09-09 21.50 21.60 20.60 20.70 0.0M
2024-09-06 21.60 21.80 21.40 21.40 0.0M
2024-09-05 21.80 22.00 21.50 21.60 0.0M
2024-09-04 21.90 22.00 21.80 21.90 0.0M
2024-09-03 22.90 22.90 21.90 22.10 0.0M
2024-09-02 23.30 23.40 22.90 23.00 0.0M
2024-08-30 23.60 23.60 23.20 23.20 0.0M
2024-08-29 24.20 24.30 23.00 23.50 0.0M
2024-08-28 24.20 24.40 23.90 24.10 0.0M
2024-08-27 24.30 24.50 24.00 24.20 0.0M
2024-08-26 24.80 25.00 24.30 24.40 0.0M
2024-08-23 25.10 25.40 24.40 24.60 0.0M
2024-08-22 25.50 25.60 24.60 24.90 0.0M
2024-08-21 25.70 25.70 25.10 25.30 0.0M
2024-08-20 26.00 26.20 25.60 25.70 0.0M
2024-08-19 24.40 25.60 24.20 25.60 0.0M
2024-08-16 24.10 24.50 24.10 24.30 0.0M
2024-08-15 23.90 24.20 23.60 23.90 0.0M
2024-08-14 24.40 24.40 23.70 24.00 0.0M
2024-08-13 23.90 24.10 23.20 23.80 0.0M
2024-08-12 24.40 24.80 23.90 24.00 0.0M
2024-08-09 24.60 24.70 24.30 24.50 0.0M
2024-08-08 25.60 25.60 24.40 24.50 0.0M
2024-08-07 25.10 25.70 25.00 25.40 0.0M
2024-08-06 25.60 25.60 24.80 25.30 0.0M
2024-08-05 25.40 25.60 24.80 25.30 0.0M
2024-08-02 26.40 26.40 25.20 25.30 0.0M
2024-08-01 26.80 26.80 26.00 26.30 0.0M
2024-07-31 26.70 27.00 26.60 26.80 0.0M
2024-07-30 26.90 27.30 26.40 26.50 0.0M
2024-07-29 28.40 28.50 26.70 27.00 0.0M
2024-07-26 27.40 28.70 26.10 28.70 0.0M
2024-07-25 27.10 27.50 27.10 27.40 0.0M
2024-07-24 27.20 27.70 27.20 27.30 0.0M
2024-07-23 27.70 27.80 27.40 27.50 0.0M
2024-07-22 28.50 28.60 27.70 27.70 0.0M
2024-07-19 29.80 29.80 28.40 28.40 0.0M
2024-07-18 28.80 29.60 28.60 29.60 0.0M
2024-07-17 28.40 28.50 28.00 28.50 0.0M
2024-07-16 28.20 28.30 27.50 28.10 0.0M
2024-07-15 28.10 28.90 28.00 28.40 0.0M
2024-07-12 28.80 29.00 28.10 28.30 0.0M
2024-07-11 29.00 29.00 28.60 28.90 0.0M
2024-07-10 29.30 29.30 28.60 28.90 0.0M
2024-07-09 29.30 29.80 29.30 29.30 0.0M
2024-07-08 29.90 30.00 29.40 29.50 0.0M
2024-07-05 29.30 29.70 29.30 29.70 0.0M
2024-07-04 30.10 30.40 29.20 29.30 0.0M
2024-07-03 29.10 30.10 29.00 29.80 0.0M
2024-07-02 29.30 29.30 28.50 28.70 0.0M
2024-07-01 29.80 29.80 29.10 29.10 0.0M
2024-06-28 30.00 30.00 28.80 29.30 0.0M
2024-06-27 30.10 30.60 30.00 30.20 0.0M
2024-06-26 30.10 30.50 29.60 29.80 0.0M
2024-06-25 31.40 31.50 29.80 30.30 0.0M
2024-06-24 33.30 33.50 31.50 31.50 0.0M
2024-06-21 33.50 33.70 33.10 33.10 0.0M
2024-06-20 33.60 34.20 33.30 33.90 0.0M
2024-06-19 34.30 35.00 33.30 33.30 0.0M
2024-06-18 36.20 36.20 34.90 34.90 0.0M
2024-06-17 35.10 36.10 35.10 35.90 0.0M
2024-06-14 36.00 36.00 33.90 35.00 0.0M
2024-06-13 37.00 37.00 35.80 36.00 0.0M
2024-06-12 37.20 37.20 35.70 37.00 0.0M
2024-06-11 37.10 37.10 36.60 37.10 0.0M
2024-06-10 36.70 37.30 36.60 36.70 0.0M
2024-06-07 37.60 37.70 36.70 37.50 0.0M
2024-06-06 36.80 37.30 36.80 37.20 0.0M
2024-06-05 38.20 38.20 36.70 36.80 0.0M
2024-06-04 37.90 38.10 37.50 37.70 0.0M
2024-06-03 37.30 38.80 37.30 38.20 0.0M
2024-05-31 37.80 37.80 36.70 36.90 0.0M
2024-05-30 37.20 37.90 37.20 37.60 0.0M
2024-05-29 38.90 39.00 37.20 37.20 0.0M
2024-05-28 37.70 39.90 37.70 38.60 0.0M
2024-05-27 36.80 37.70 36.50 37.70 0.0M
2024-05-24 37.50 37.50 36.20 36.60 0.0M
2024-05-23 37.50 38.30 37.10 37.10 0.0M
2024-05-22 37.70 38.20 37.20 37.60 0.0M
2024-05-21 39.50 39.50 37.50 37.50 0.0M
2024-05-20 41.00 41.00 39.50 39.50 0.0M
2024-05-17 40.70 41.30 40.60 40.90 0.0M
2024-05-16 41.30 41.50 40.80 40.80 0.0M
2024-05-15 40.30 42.00 40.30 41.20 0.0M
2024-05-14 40.20 40.60 39.50 39.90 0.0M
2024-05-13 40.50 40.50 40.10 40.10 0.0M
2024-05-10 39.80 41.20 39.50 40.60 0.0M
2024-05-09 39.90 40.30 39.70 40.10 0.0M
2024-05-08 40.20 40.60 39.60 40.00 0.0M
2024-05-07 40.60 40.60 40.10 40.20 0.0M
2024-05-06 40.60 40.60 40.20 40.30 0.0M
2024-05-03 41.40 41.60 40.20 40.60 0.0M
2024-05-02 40.70 41.30 39.80 41.10 0.0M
2024-04-30 40.50 40.60 40.00 40.30 0.0M
2024-04-29 40.40 40.90 40.40 40.50 0.0M
2024-04-26 40.50 41.10 40.50 40.60 0.0M
2024-04-25 41.20 41.50 40.00 40.50 0.0M
2024-04-24 41.50 41.50 40.80 41.10 0.0M
2024-04-23 41.60 42.10 41.20 41.80 0.0M
2024-04-22 41.40 41.40 41.40 41.40 0.0M
2024-04-19 41.10 41.50 41.00 41.40 0.0M
2024-04-18 41.70 41.90 41.20 41.40 0.0M
2024-04-17 41.60 42.40 41.10 41.70 0.0M
2024-04-16 43.20 43.20 42.00 42.00 0.0M
2024-04-15 44.10 44.10 43.40 43.40 0.0M
2024-04-12 44.70 44.80 44.10 44.20 0.0M
2024-04-11 44.20 45.30 44.20 44.50 0.0M
2024-04-10 44.30 45.20 44.30 44.30 0.0M
2024-04-09 44.30 45.00 44.20 44.60 0.0M
2024-04-08 44.20 45.50 44.20 44.40 0.0M
2024-04-05 44.60 44.60 44.10 44.30 0.0M
2024-04-04 46.80 46.80 44.60 44.60 0.0M
2024-04-03 46.10 47.10 46.00 47.00 0.0M
2024-04-02 46.00 47.20 46.00 46.40 0.0M
2024-03-28 45.60 45.95 45.60 45.65 0.0M
2024-03-27 45.35 45.85 44.55 45.45 0.0M
2024-03-26 45.65 46.40 45.50 45.75 0.0M
2024-03-25 45.10 46.00 44.90 45.90 0.0M
2024-03-22 45.00 45.70 44.75 45.10 0.0M
2024-03-21 45.85 46.15 44.95 45.50 0.0M
2024-03-20 45.20 45.75 45.20 45.35 0.0M
2024-03-19 45.50 45.85 44.70 45.70 0.0M
2024-03-18 46.70 46.70 45.20 45.85 0.0M
2024-03-15 46.40 47.20 46.40 47.00 0.1M
2024-03-14 47.55 47.55 45.75 46.70 0.0M
2024-03-13 47.55 47.60 46.85 47.05 0.0M
2024-03-12 46.85 47.90 46.85 47.85 0.0M
2024-03-11 47.05 47.75 46.00 47.35 0.0M
2024-03-08 46.90 47.75 46.25 46.80 0.0M
2024-03-07 47.25 47.65 46.90 47.25 0.0M
2024-03-06 46.15 47.90 45.80 47.75 0.0M
2024-03-05 46.95 47.40 45.90 46.05 0.0M
2024-03-04 44.95 46.95 44.95 46.95 0.0M
2024-03-01 42.55 45.50 42.55 44.20 0.0M
2024-02-29 42.40 43.65 41.65 42.15 0.2M
2024-02-28 42.90 43.50 42.00 42.85 0.0M
2024-02-27 42.80 44.45 41.40 43.30 0.0M
2024-02-26 43.15 44.00 42.80 42.85 0.0M
2024-02-23 45.50 45.70 42.70 43.15 0.0M
2024-02-22 45.00 45.60 45.00 45.20 0.0M
2024-02-21 45.40 46.50 42.85 46.05 0.0M
2024-02-20 47.40 48.00 45.00 45.15 0.0M
2024-02-19 48.25 48.25 47.10 47.60 0.0M
2024-02-16 48.75 48.90 48.00 48.20 0.0M
2024-02-15 49.40 49.55 46.65 48.75 0.0M
2024-02-14 48.50 49.65 48.50 49.40 0.0M
2024-02-13 48.85 48.95 48.00 48.10 0.0M
2024-02-12 48.50 49.70 48.50 49.00 0.0M
2024-02-09 48.60 48.85 48.10 48.45 0.0M
2024-02-08 48.90 48.90 47.70 47.80 0.0M
2024-02-07 48.50 49.05 48.25 48.85 0.0M
2024-02-06 48.55 48.55 47.70 48.00 0.0M
2024-02-05 48.65 48.90 48.20 48.50 0.0M
2024-02-02 49.00 49.35 48.45 48.70 0.0M
2024-02-01 50.00 50.10 49.00 49.20 0.0M
2024-01-31 49.45 50.10 49.05 49.45 0.0M
2024-01-30 50.60 50.60 48.25 49.10 0.0M
2024-01-29 49.95 50.50 49.90 50.00 0.0M
2024-01-26 50.10 50.80 49.70 50.00 0.0M
2024-01-25 50.90 50.90 49.60 49.95 0.0M
2024-01-24 51.60 51.80 50.90 50.90 0.0M
2024-01-23 52.50 52.50 51.40 51.60 0.0M
2024-01-22 52.50 53.20 52.50 52.50 0.0M
2024-01-19 53.20 53.20 52.50 52.70 0.0M
2024-01-18 52.50 53.40 52.50 53.40 0.0M
2024-01-17 52.90 53.50 52.00 53.00 0.0M
2024-01-16 53.80 53.90 52.30 52.60 0.0M
2024-01-15 54.00 54.00 53.00 53.50 0.0M
2024-01-12 52.50 54.70 52.20 54.00 0.0M
2024-01-11 52.00 52.90 52.00 52.80 0.0M
2024-01-10 51.20 52.10 51.20 52.00 0.0M
2024-01-09 51.60 51.80 51.40 51.70 0.0M
2024-01-08 51.00 52.00 51.00 51.80 0.0M
2024-01-05 51.00 52.00 51.00 51.30 0.0M
2024-01-04 51.40 51.50 51.00 51.40 0.0M
2024-01-03 51.80 51.90 51.20 51.40 0.0M
2024-01-02 51.60 51.70 51.00 51.70 0.0M