Bertrandt AG

BDTG
🏛️ germany →
17.72
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
2021-12-30 57.20 57.40 57.10 57.10 0.0M
2021-12-29 57.00 57.10 56.60 56.60 0.0M
2021-12-28 59.20 59.20 57.30 57.30 0.0M
2021-12-27 57.40 57.80 57.40 57.70 0.0M
2021-12-23 56.90 57.70 56.90 57.70 0.0M
2021-12-22 55.60 56.50 55.60 56.50 0.0M
2021-12-21 55.50 56.00 55.50 56.00 0.0M
2021-12-20 53.70 54.90 53.70 54.70 0.0M
2021-12-17 55.10 55.20 54.70 55.20 0.0M
2021-12-16 54.80 55.90 54.80 55.10 0.0M
2021-12-15 56.00 56.00 54.70 54.80 0.0M
2021-12-14 57.70 57.80 57.30 57.30 0.0M
2021-12-13 59.90 60.60 58.20 58.20 0.0M
2021-12-10 59.00 59.00 59.00 59.00 0.0M
2021-12-09 60.40 60.40 59.00 59.00 0.0M
2021-12-08 60.90 60.90 59.90 59.90 0.0M
2021-12-07 57.90 61.20 57.90 61.20 0.0M
2021-12-06 57.40 57.40 56.50 57.40 0.0M
2021-12-03 58.00 58.00 57.70 57.70 0.0M
2021-12-02 59.50 59.50 57.20 57.60 0.0M
2021-12-01 57.70 60.00 57.70 60.00 0.0M
2021-11-30 55.00 57.50 54.80 57.50 0.0M
2021-11-29 54.70 56.10 54.70 55.70 0.0M
2021-11-26 55.60 56.00 55.30 55.30 0.0M
2021-11-25 56.90 57.50 56.90 57.30 0.0M
2021-11-24 56.10 56.80 56.10 56.30 0.0M
2021-11-23 56.90 57.30 56.80 56.90 0.0M
2021-11-22 58.60 58.60 57.90 58.00 0.0M
2021-11-19 58.20 58.60 57.60 58.60 0.0M
2021-11-18 58.90 58.90 58.20 58.20 0.0M
2021-11-17 61.80 61.80 59.10 59.10 0.0M
2021-11-16 61.60 63.10 61.60 62.40 0.0M
2021-11-15 61.70 61.80 60.70 61.80 0.0M
2021-11-12 60.90 61.00 60.60 61.00 0.0M
2021-11-11 61.80 61.80 60.90 60.90 0.0M
2021-11-10 62.80 63.00 61.90 61.90 0.0M
2021-11-09 62.20 62.60 61.70 61.90 0.0M
2021-11-08 59.90 62.80 59.40 62.80 0.0M
2021-11-05 60.50 60.50 59.80 60.00 0.0M
2021-11-04 59.10 60.60 59.10 60.60 0.0M
2021-11-03 58.60 59.00 58.60 58.80 0.0M
2021-11-02 57.40 57.40 56.30 57.10 0.0M
2021-11-01 56.40 57.80 56.30 57.80 0.0M
2021-10-29 54.50 56.40 54.30 56.40 0.0M
2021-10-28 55.60 55.60 54.40 54.60 0.0M
2021-10-27 56.30 56.90 55.70 55.70 0.0M
2021-10-26 54.10 57.00 54.10 55.60 0.0M
2021-10-25 55.50 55.50 54.20 54.20 0.0M
2021-10-22 53.30 55.40 53.30 55.40 0.0M
2021-10-21 53.60 53.60 53.30 53.30 0.0M
2021-10-20 54.40 54.40 53.50 53.50 0.0M
2021-10-19 55.10 55.10 54.70 54.70 0.0M
2021-10-18 55.20 55.40 54.00 55.40 0.0M
2021-10-15 54.40 55.60 54.40 55.50 0.0M
2021-10-14 54.00 54.10 53.40 54.00 0.0M
2021-10-13 51.80 53.60 51.80 53.60 0.0M
2021-10-12 51.80 52.70 51.10 52.70 0.0M
2021-10-11 51.70 52.60 51.70 52.60 0.0M
2021-10-08 51.90 52.70 51.90 52.30 0.0M
2021-10-07 48.80 51.50 48.80 51.50 0.0M
2021-10-06 49.15 49.15 48.40 48.40 0.0M
2021-10-05 49.25 49.30 48.50 49.05 0.0M
2021-10-04 49.75 49.75 49.10 49.10 0.0M
2021-10-01 50.00 50.00 49.10 49.55 0.0M
2021-09-30 51.30 51.30 50.00 50.00 0.0M
2021-09-29 51.60 51.70 51.30 51.30 0.0M
2021-09-28 51.30 51.80 51.10 51.80 0.0M
2021-09-27 52.50 52.50 51.20 51.50 0.0M
2021-09-24 52.20 52.80 51.20 52.50 0.0M
2021-09-23 51.90 52.30 51.90 51.90 0.0M
2021-09-22 50.10 51.90 49.75 51.90 0.0M
2021-09-21 48.80 50.00 48.80 49.75 0.0M
2021-09-20 49.10 49.10 47.70 48.55 0.0M
2021-09-17 48.80 49.45 48.80 49.35 0.0M
2021-09-16 48.05 49.00 48.05 48.80 0.0M
2021-09-15 48.25 48.90 48.25 48.50 0.0M
2021-09-14 48.80 49.50 48.60 48.60 0.0M
2021-09-13 48.85 48.90 48.70 48.70 0.0M
2021-09-10 49.75 49.75 48.85 48.85 0.0M
2021-09-09 47.80 48.90 47.80 48.90 0.0M
2021-09-08 50.50 50.50 47.80 48.20 0.0M
2021-09-07 50.60 50.70 50.60 50.60 0.0M
2021-09-06 50.30 51.10 50.30 50.50 0.0M
2021-09-03 49.85 51.00 49.55 50.60 0.0M
2021-09-02 49.10 50.50 49.10 50.20 0.0M
2021-09-01 48.30 49.10 48.30 49.10 0.0M
2021-08-31 48.80 49.55 48.15 48.15 0.0M
2021-08-30 48.40 49.35 48.40 49.10 0.0M
2021-08-27 49.50 50.50 48.15 49.15 0.0M
2021-08-26 49.65 50.00 48.90 49.50 0.0M
2021-08-25 49.40 50.60 49.40 49.65 0.0M
2021-08-24 49.40 50.90 49.40 50.00 0.0M
2021-08-23 48.40 49.60 48.40 49.60 0.0M
2021-08-20 49.25 49.25 48.15 48.40 0.0M
2021-08-19 50.10 50.10 49.25 49.25 0.0M
2021-08-18 49.10 50.50 49.10 50.10 0.0M
2021-08-17 49.50 49.50 49.35 49.35 0.0M
2021-08-16 49.60 49.60 49.05 49.05 0.0M
2021-08-13 50.10 50.10 49.50 49.60 0.0M
2021-08-12 50.90 50.90 50.10 50.10 0.0M
2021-08-11 51.00 51.20 51.00 51.10 0.0M
2021-08-10 51.40 51.40 51.00 51.10 0.0M
2021-08-09 50.10 51.50 50.10 51.50 0.0M
2021-08-06 50.00 50.40 50.00 50.40 0.0M
2021-08-05 51.00 51.00 50.30 50.30 0.0M
2021-08-04 50.70 51.00 50.70 51.00 0.0M
2021-08-03 49.55 50.40 49.55 50.40 0.0M
2021-08-02 50.10 51.00 50.10 51.00 0.0M
2021-07-30 51.00 51.00 49.85 50.10 0.0M
2021-07-29 49.50 51.50 49.50 51.50 0.0M
2021-07-28 48.40 49.20 48.35 49.20 0.0M
2021-07-27 49.05 49.05 48.45 48.85 0.0M
2021-07-26 48.65 49.55 47.50 49.55 0.0M
2021-07-23 46.95 48.85 46.95 48.85 0.0M
2021-07-22 49.00 50.00 47.70 47.70 0.0M
2021-07-21 46.50 48.45 46.50 48.45 0.0M
2021-07-20 48.30 48.30 46.25 46.90 0.0M
2021-07-19 49.10 49.10 46.90 46.90 0.0M
2021-07-16 55.40 55.40 49.05 50.00 0.0M
2021-07-15 57.20 57.20 55.30 55.40 0.0M
2021-07-14 58.40 58.40 57.20 57.20 0.0M
2021-07-13 56.80 58.50 56.80 58.30 0.0M
2021-07-12 58.40 58.50 57.30 57.90 0.0M
2021-07-09 56.30 58.80 56.30 58.80 0.0M
2021-07-08 57.60 57.60 54.80 56.30 0.0M
2021-07-07 56.40 58.10 56.40 57.60 0.0M
2021-07-06 57.20 58.80 57.00 57.40 0.0M
2021-07-05 57.20 58.50 57.20 58.20 0.0M
2021-07-02 56.80 57.20 56.10 57.20 0.0M
2021-07-01 56.00 58.10 56.00 57.10 0.0M
2021-06-30 55.70 56.00 55.50 56.00 0.0M
2021-06-29 55.10 55.90 55.10 55.70 0.0M
2021-06-28 57.50 57.50 55.50 55.50 0.0M
2021-06-25 57.10 58.00 57.10 57.50 0.0M
2021-06-24 61.20 61.30 57.10 57.10 0.0M
2021-06-23 58.70 62.20 58.70 61.50 0.0M
2021-06-22 55.40 58.30 55.40 58.30 0.0M
2021-06-21 55.00 55.80 55.00 55.40 0.0M
2021-06-18 55.90 56.50 55.90 56.10 0.0M
2021-06-17 56.80 56.80 55.10 55.10 0.0M
2021-06-16 57.20 57.20 56.40 56.40 0.0M
2021-06-15 57.70 57.80 57.20 57.20 0.0M
2021-06-14 59.00 59.50 57.90 57.90 0.0M
2021-06-11 57.00 60.10 57.00 60.10 0.0M
2021-06-10 55.00 56.80 54.80 56.30 0.0M
2021-06-09 55.60 55.60 55.00 55.10 0.0M
2021-06-08 55.30 56.00 55.30 55.60 0.0M
2021-06-07 54.80 55.20 54.50 54.50 0.0M
2021-06-04 55.70 56.00 54.90 55.90 0.0M
2021-06-03 55.10 55.70 55.10 55.70 0.0M
2021-06-02 53.70 55.50 53.70 55.50 0.0M
2021-06-01 53.00 53.90 53.00 53.70 0.0M
2021-05-31 52.60 52.70 52.60 52.70 0.0M
2021-05-28 50.20 52.90 50.20 52.90 0.0M
2021-05-27 53.30 53.30 52.30 52.50 0.0M
2021-05-26 53.50 53.70 51.40 52.80 0.0M
2021-05-25 54.10 54.50 53.30 53.60 0.0M
2021-05-21 53.40 53.40 52.50 53.30 0.0M
2021-05-20 52.50 53.40 52.50 53.40 0.0M
2021-05-19 51.60 52.50 51.40 52.50 0.0M
2021-05-18 52.40 52.40 52.30 52.30 0.0M
2021-05-17 49.40 52.60 49.40 52.60 0.0M
2021-05-14 47.65 48.95 47.65 48.95 0.0M
2021-05-13 48.05 48.45 48.05 48.45 0.0M
2021-05-12 48.40 48.95 48.15 48.95 0.0M
2021-05-11 47.70 48.45 47.25 48.45 0.0M
2021-05-10 47.35 47.75 47.00 47.75 0.0M
2021-05-07 47.60 47.60 45.65 45.65 0.0M
2021-05-06 47.00 47.00 46.60 46.65 0.0M
2021-05-05 44.80 47.00 44.80 47.00 0.0M
2021-05-04 46.10 46.10 45.50 45.55 0.0M
2021-05-03 45.05 47.30 45.05 46.70 0.0M
2021-04-30 45.05 45.05 45.00 45.05 0.0M
2021-04-29 46.05 46.05 45.00 45.05 0.0M
2021-04-28 45.50 46.05 45.50 46.05 0.0M
2021-04-27 45.35 45.65 45.15 45.30 0.0M
2021-04-26 44.85 45.60 44.55 45.60 0.0M
2021-04-23 46.15 46.30 44.85 44.85 0.0M
2021-04-22 45.25 46.35 45.25 46.15 0.0M
2021-04-21 44.95 45.25 44.95 45.25 0.0M
2021-04-20 45.90 45.90 45.25 45.70 0.0M
2021-04-19 47.05 47.05 45.90 46.20 0.0M
2021-04-16 46.65 47.05 46.60 47.05 0.0M
2021-04-15 47.65 47.65 46.40 46.60 0.0M
2021-04-14 47.55 47.55 46.15 46.75 0.0M
2021-04-13 46.00 47.90 46.00 47.90 0.0M
2021-04-12 47.85 47.85 46.80 46.90 0.0M
2021-04-09 47.70 47.70 47.55 47.55 0.0M
2021-04-08 48.25 48.25 47.65 47.70 0.0M
2021-04-07 49.00 49.00 48.25 48.25 0.0M
2021-04-06 50.00 50.50 48.80 48.90 0.0M
2021-04-01 45.70 45.70 45.70 45.70 0.0M
2021-03-31 45.40 46.75 45.40 46.10 0.0M
2021-03-30 46.10 46.85 45.75 46.85 0.0M
2021-03-29 47.15 47.15 46.25 46.25 0.0M
2021-03-26 44.10 47.15 44.10 47.15 0.0M
2021-03-25 45.60 45.60 43.00 44.00 0.0M
2021-03-24 46.25 47.35 45.60 45.60 0.0M
2021-03-23 47.80 47.80 46.70 46.70 0.0M
2021-03-22 49.00 49.00 48.35 48.35 0.0M
2021-03-19 49.55 49.55 49.00 49.00 0.0M
2021-03-18 49.60 50.00 49.55 49.55 0.0M
2021-03-17 49.00 50.50 49.00 49.60 0.0M
2021-03-16 49.10 49.10 48.25 48.40 0.0M
2021-03-15 48.80 49.65 48.80 49.50 0.0M
2021-03-12 49.00 49.00 48.80 48.80 0.0M
2021-03-11 48.45 49.20 48.45 49.00 0.0M
2021-03-10 46.75 48.85 46.75 48.85 0.0M
2021-03-09 47.00 48.25 47.00 47.35 0.0M
2021-03-08 46.45 48.45 45.95 48.25 0.0M
2021-03-05 45.20 46.80 44.50 46.45 0.0M
2021-03-04 46.65 46.65 44.65 45.20 0.0M
2021-03-03 44.80 46.90 44.80 46.65 0.0M
2021-03-02 45.40 46.35 45.30 45.30 0.0M
2021-03-01 44.85 46.35 44.85 45.50 0.0M
2021-02-26 45.75 46.10 44.80 44.85 0.0M
2021-02-25 45.15 47.10 45.15 46.85 0.0M
2021-02-24 46.60 46.60 45.00 45.15 0.0M
2021-02-23 49.30 49.30 45.00 46.10 0.0M
2021-02-22 48.10 49.30 48.05 48.85 0.0M
2021-02-19 47.75 47.75 46.70 46.70 0.0M
2021-02-18 49.70 49.70 47.75 47.75 0.0M
2021-02-17 50.50 50.50 49.35 49.35 0.0M
2021-02-16 50.80 50.90 50.40 50.90 0.0M
2021-02-15 51.40 52.20 50.70 50.90 0.0M
2021-02-12 52.60 53.00 51.40 51.40 0.0M
2021-02-11 51.90 52.60 51.90 52.60 0.0M
2021-02-10 54.20 54.20 51.90 51.90 0.0M
2021-02-09 53.90 54.30 53.30 53.30 0.0M
2021-02-08 51.80 53.10 51.80 53.10 0.0M
2021-02-05 50.60 53.90 50.60 51.80 0.0M
2021-02-04 53.00 53.40 51.00 51.00 0.0M
2021-02-03 53.70 53.70 51.40 53.00 0.0M
2021-02-02 48.50 54.50 48.50 54.50 0.0M
2021-02-01 43.25 46.15 43.25 46.15 0.0M
2021-01-29 43.20 43.35 42.90 43.25 0.0M
2021-01-28 43.25 43.60 42.40 43.60 0.0M
2021-01-27 43.85 44.15 43.25 43.25 0.0M
2021-01-26 41.70 44.30 41.70 44.30 0.0M
2021-01-25 43.60 44.10 41.70 43.00 0.0M
2021-01-22 44.55 44.55 43.50 44.00 0.0M
2021-01-21 44.55 45.30 44.55 44.55 0.0M
2021-01-20 42.90 44.55 42.90 44.55 0.0M
2021-01-19 41.50 42.80 41.50 42.80 0.0M
2021-01-18 42.00 42.45 41.50 42.00 0.0M
2021-01-15 45.05 45.10 42.45 42.45 0.0M
2021-01-14 44.45 45.05 44.45 45.05 0.0M
2021-01-13 44.85 44.85 44.45 44.45 0.0M
2021-01-12 44.45 45.35 44.45 44.85 0.0M
2021-01-11 41.60 44.10 41.25 44.10 0.0M
2021-01-08 42.20 43.20 41.60 41.60 0.0M
2021-01-07 41.50 43.05 41.50 43.05 0.0M
2021-01-06 41.05 42.00 40.80 42.00 0.0M
2021-01-05 39.45 40.85 39.45 40.85 0.0M
2021-01-04 39.00 39.35 39.00 39.35 0.0M