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
2024-12-30 17.70 18.50 17.70 18.50 0.0M
2024-12-27 17.85 18.15 17.85 18.15 0.0M
2024-12-23 17.75 17.80 17.70 17.80 0.0M
2024-12-20 17.75 18.15 17.75 18.15 0.0M
2024-12-19 18.05 18.30 17.95 18.00 0.0M
2024-12-18 18.55 18.55 18.55 18.55 0.0M
2024-12-17 18.55 18.65 18.50 18.65 0.0M
2024-12-16 20.30 20.60 19.00 19.00 0.0M
2024-12-13 19.05 19.35 19.05 19.35 0.0M
2024-12-12 18.70 18.70 18.50 18.50 0.0M
2024-12-11 19.05 19.05 18.75 18.75 0.0M
2024-12-10 19.15 19.15 19.05 19.05 0.0M
2024-12-09 18.30 18.75 18.30 18.75 0.0M
2024-12-06 18.30 18.30 18.30 18.30 0.0M
2024-12-05 17.90 18.10 17.90 18.10 0.0M
2024-12-04 17.30 17.50 17.30 17.50 0.0M
2024-12-03 17.40 17.60 17.40 17.60 0.0M
2024-12-02 17.70 17.70 17.50 17.50 0.0M
2024-11-29 17.45 17.65 17.45 17.65 0.0M
2024-11-28 17.05 17.05 17.05 17.05 0.0M
2024-11-27 16.55 16.70 16.55 16.70 0.0M
2024-11-26 18.40 18.40 16.70 16.70 0.0M
2024-11-25 17.85 17.85 17.85 17.85 0.0M
2024-11-22 18.00 18.40 18.00 18.05 0.0M
2024-11-21 16.85 16.90 16.85 16.90 0.0M
2024-11-20 16.15 17.15 16.15 17.15 0.0M
2024-11-19 16.70 16.70 16.70 16.70 0.0M
2024-11-18 16.55 16.65 16.55 16.65 0.0M
2024-11-15 16.50 16.50 16.50 16.50 0.0M
2024-11-14 15.75 16.35 15.75 16.35 0.0M
2024-11-13 16.50 16.65 16.50 16.65 0.0M
2024-11-12 17.25 17.25 17.25 17.25 0.0M
2024-11-11 17.55 17.55 17.55 17.55 0.0M
2024-11-08 17.55 17.55 17.50 17.50 0.0M
2024-11-07 17.55 17.55 17.50 17.50 0.0M
2024-11-06 17.85 18.05 17.85 18.05 0.0M
2024-11-05 18.10 18.40 17.90 17.90 0.0M
2024-11-04 18.35 18.50 17.90 18.50 0.0M
2024-11-01 17.85 17.85 17.85 17.85 0.0M
2024-10-31 18.00 18.00 17.85 17.85 0.0M
2024-10-30 18.45 18.45 18.20 18.35 0.0M
2024-10-29 19.85 19.85 18.10 18.10 0.0M
2024-10-28 20.90 20.90 20.90 20.90 0.0M
2024-10-25 21.20 21.30 21.20 21.30 0.0M
2024-10-24 21.40 21.50 21.40 21.50 0.0M
2024-10-23 21.50 21.70 21.50 21.70 0.0M
2024-10-22 21.20 21.20 21.20 21.20 0.0M
2024-10-21 21.40 21.50 21.40 21.50 0.0M
2024-10-18 20.60 20.70 20.60 20.70 0.0M
2024-10-17 20.20 20.20 20.20 20.20 0.0M
2024-10-16 20.10 20.10 20.10 20.10 0.0M
2024-10-15 20.60 20.60 20.30 20.30 0.0M
2024-10-14 20.10 20.10 20.00 20.00 0.0M
2024-10-11 20.00 20.30 20.00 20.30 0.0M
2024-10-10 19.60 19.75 19.60 19.75 0.0M
2024-10-09 19.60 19.80 19.60 19.60 0.0M
2024-10-08 19.95 19.95 19.70 19.70 0.0M
2024-10-07 19.80 19.80 19.80 19.80 0.0M
2024-10-04 19.65 19.95 19.65 19.95 0.0M
2024-10-03 20.10 20.10 20.10 20.10 0.0M
2024-10-02 20.60 20.60 20.60 20.60 0.0M
2024-10-01 20.60 20.80 20.60 20.60 0.0M
2024-09-30 20.80 20.80 20.60 20.60 0.0M
2024-09-27 20.60 20.80 20.60 20.70 0.0M
2024-09-26 20.40 21.10 20.40 21.10 0.0M
2024-09-25 20.80 20.80 20.80 20.80 0.0M
2024-09-24 21.00 21.00 21.00 21.00 0.0M
2024-09-23 20.90 20.90 20.40 20.40 0.0M
2024-09-20 20.80 20.80 20.80 20.80 0.0M
2024-09-19 21.10 21.10 21.10 21.10 0.0M
2024-09-18 21.10 21.10 20.70 20.90 0.0M
2024-09-17 20.40 20.80 20.40 20.60 0.0M
2024-09-16 20.80 20.80 20.80 20.80 0.0M
2024-09-13 19.60 20.50 19.55 20.50 0.0M
2024-09-12 20.60 20.60 19.85 19.85 0.0M
2024-09-11 20.40 20.40 20.40 20.40 0.0M
2024-09-10 20.50 20.60 20.50 20.60 0.0M
2024-09-09 21.50 21.50 21.10 21.10 0.0M
2024-09-06 21.50 21.50 21.50 21.50 0.0M
2024-09-05 21.80 21.80 21.80 21.80 0.0M
2024-09-04 21.70 21.90 21.70 21.90 0.0M
2024-09-03 23.00 23.00 22.40 22.40 0.0M
2024-09-02 23.30 23.30 22.80 22.80 0.0M
2024-08-30 23.30 23.30 23.30 23.30 0.0M
2024-08-29 24.00 24.00 23.20 23.20 0.0M
2024-08-28 24.30 24.30 24.00 24.00 0.0M
2024-08-27 24.50 24.50 24.00 24.00 0.0M
2024-08-26 24.20 24.20 24.20 24.20 0.0M
2024-08-23 24.80 25.00 24.80 25.00 0.0M
2024-08-22 25.80 25.80 25.40 25.40 0.0M
2024-08-21 25.50 25.50 25.30 25.30 0.0M
2024-08-20 26.00 26.20 25.60 25.60 0.0M
2024-08-19 24.70 24.70 24.40 24.40 0.0M
2024-08-16 24.30 24.50 24.00 24.50 0.0M
2024-08-15 23.70 24.20 23.70 24.20 0.0M
2024-08-14 24.30 24.30 24.00 24.00 0.0M
2024-08-13 23.80 23.80 23.50 23.70 0.0M
2024-08-12 24.70 24.70 23.90 23.90 0.0M
2024-08-09 24.70 24.70 24.40 24.40 0.0M
2024-08-08 25.30 25.30 24.50 24.80 0.0M
2024-08-07 25.20 25.30 25.00 25.30 0.0M
2024-08-06 25.20 25.30 25.20 25.30 0.0M
2024-08-05 24.80 25.10 24.80 25.00 0.0M
2024-08-02 26.10 26.10 25.80 25.80 0.0M
2024-08-01 26.90 26.90 26.60 26.60 0.0M
2024-07-31 26.80 26.80 26.60 26.60 0.0M
2024-07-30 27.10 27.10 27.00 27.00 0.0M
2024-07-29 28.80 28.80 26.80 26.80 0.0M
2024-07-26 28.00 28.10 28.00 28.10 0.0M
2024-07-25 27.10 27.10 27.10 27.10 0.0M
2024-07-24 27.30 27.40 27.30 27.40 0.0M
2024-07-23 27.70 27.70 27.50 27.60 0.0M
2024-07-22 28.50 28.50 28.20 28.20 0.0M
2024-07-19 29.60 29.60 29.10 29.10 0.0M
2024-07-18 28.30 29.20 28.30 29.20 0.0M
2024-07-17 27.90 28.30 27.90 28.30 0.0M
2024-07-16 28.30 28.30 27.70 27.70 0.0M
2024-07-15 28.20 28.70 28.10 28.70 0.0M
2024-07-12 28.80 28.80 28.80 28.80 0.0M
2024-07-11 29.00 29.00 28.60 28.90 0.0M
2024-07-10 29.40 29.40 29.10 29.10 0.0M
2024-07-09 29.40 29.40 29.40 29.40 0.0M
2024-07-08 29.50 29.60 29.50 29.60 0.0M
2024-07-05 29.40 29.40 29.40 29.40 0.0M
2024-07-04 30.00 30.00 30.00 30.00 0.0M
2024-07-03 28.90 29.70 28.90 29.70 0.0M
2024-07-02 29.10 29.10 29.10 29.10 0.0M
2024-07-01 29.40 29.40 29.40 29.40 0.0M
2024-06-28 30.20 30.20 29.40 29.40 0.0M
2024-06-27 29.80 30.00 29.80 30.00 0.0M
2024-06-26 30.30 30.30 29.70 29.70 0.0M
2024-06-25 31.10 31.10 30.50 30.50 0.0M
2024-06-24 33.00 33.00 31.60 31.60 0.0M
2024-06-21 33.60 33.60 33.40 33.40 0.0M
2024-06-20 33.60 33.80 33.60 33.80 0.0M
2024-06-19 34.10 34.10 33.70 33.70 0.0M
2024-06-18 34.80 35.30 34.80 35.30 0.0M
2024-06-17 35.20 35.70 35.10 35.70 0.0M
2024-06-14 36.10 36.10 35.10 35.10 0.0M
2024-06-13 36.80 37.00 36.80 37.00 0.0M
2024-06-12 37.10 37.10 37.10 37.10 0.0M
2024-06-11 36.90 36.90 36.60 36.60 0.0M
2024-06-10 36.80 36.80 36.80 36.80 0.0M
2024-06-07 37.00 37.20 36.70 36.70 0.0M
2024-06-06 37.40 37.40 36.80 36.80 0.0M
2024-06-05 37.60 37.70 37.60 37.70 0.0M
2024-06-04 37.80 37.80 37.80 37.80 0.0M
2024-06-03 37.20 37.20 37.20 37.20 0.0M
2024-05-31 37.50 37.80 37.50 37.80 0.0M
2024-05-30 37.00 37.70 37.00 37.70 0.0M
2024-05-29 38.60 38.60 38.60 38.60 0.0M
2024-05-28 37.40 38.80 37.40 38.70 0.0M
2024-05-27 36.50 37.40 36.50 37.40 0.0M
2024-05-24 37.10 37.10 37.10 37.10 0.0M
2024-05-23 37.80 37.80 37.80 37.80 0.0M
2024-05-22 37.30 37.50 37.30 37.50 0.0M
2024-05-21 39.20 39.50 39.20 39.50 0.0M
2024-05-20 40.90 40.90 40.90 40.90 0.0M
2024-05-17 40.60 40.70 40.60 40.70 0.0M
2024-05-16 41.40 41.40 41.20 41.30 0.0M
2024-05-15 39.90 39.90 39.90 39.90 0.0M
2024-05-14 39.90 40.50 39.70 39.70 0.0M
2024-05-13 40.50 40.50 40.50 40.50 0.0M
2024-05-10 40.30 40.80 39.70 40.80 0.0M
2024-05-09 39.80 39.90 39.80 39.90 0.0M
2024-05-08 39.90 39.90 39.90 39.90 0.0M
2024-05-07 39.90 40.20 39.90 40.20 0.0M
2024-05-06 40.40 40.60 40.40 40.60 0.0M
2024-05-03 41.00 41.60 40.80 40.80 0.0M
2024-05-02 40.70 40.70 40.70 40.70 0.0M
2024-04-30 40.50 40.50 40.40 40.40 0.0M
2024-04-29 40.40 40.40 40.40 40.40 0.0M
2024-04-26 40.70 40.70 40.30 40.30 0.0M
2024-04-25 41.10 41.20 41.10 41.20 0.0M
2024-04-24 41.80 41.80 41.80 41.80 0.0M
2024-04-23 40.90 42.10 40.90 42.10 0.0M
2024-04-22 41.30 41.30 41.30 41.30 0.0M
2024-04-19 40.60 40.60 40.60 40.60 0.0M
2024-04-18 41.60 41.80 41.40 41.80 0.0M
2024-04-17 41.90 41.90 41.90 41.90 0.0M
2024-04-16 42.70 42.70 42.70 42.70 0.0M
2024-04-15 42.80 43.70 42.80 43.70 0.0M
2024-04-12 44.30 44.70 44.20 44.50 0.0M
2024-04-11 44.20 44.20 44.20 44.20 0.0M
2024-04-10 44.50 44.50 44.30 44.30 0.0M
2024-04-09 44.20 44.40 44.20 44.40 0.0M
2024-04-08 44.20 44.50 44.20 44.50 0.0M
2024-04-05 44.10 44.30 44.10 44.30 0.0M
2024-04-04 46.70 46.70 46.00 46.00 0.0M
2024-04-03 46.10 46.20 46.10 46.10 0.0M
2024-04-02 45.30 47.00 45.30 46.50 0.0M
2024-03-28 44.95 45.15 44.95 45.15 0.0M
2024-03-27 44.55 45.35 44.55 45.30 0.0M
2024-03-26 45.65 46.00 45.00 45.00 0.0M
2024-03-25 45.00 45.55 45.00 45.55 0.0M
2024-03-22 45.20 45.45 45.00 45.00 0.0M
2024-03-21 45.00 45.05 45.00 45.05 0.0M
2024-03-20 45.45 45.45 45.45 45.45 0.0M
2024-03-19 45.50 45.50 44.75 45.45 0.0M
2024-03-18 46.05 46.05 45.45 45.45 0.0M
2024-03-15 46.40 47.00 46.40 47.00 0.0M
2024-03-14 46.90 47.20 46.90 47.20 0.0M
2024-03-13 47.70 47.70 47.25 47.25 0.0M
2024-03-12 46.95 47.55 46.90 47.55 0.0M
2024-03-11 46.45 47.00 46.45 47.00 0.0M
2024-03-08 47.15 47.15 47.15 47.15 0.0M
2024-03-07 47.50 47.50 47.40 47.40 0.0M
2024-03-06 45.95 47.75 45.70 47.75 0.0M
2024-03-05 46.65 47.35 46.50 47.10 0.0M
2024-03-04 44.80 46.00 44.80 45.65 0.0M
2024-03-01 42.00 45.40 42.00 45.20 0.0M
2024-02-29 42.55 42.55 42.10 42.45 0.0M
2024-02-28 43.00 43.20 42.35 42.35 0.0M
2024-02-27 42.85 44.45 42.80 44.45 0.0M
2024-02-26 42.95 43.85 42.95 43.85 0.0M
2024-02-23 44.80 44.80 44.75 44.75 0.0M
2024-02-22 44.50 45.20 44.50 45.20 0.0M
2024-02-21 45.35 46.50 42.65 44.50 0.0M
2024-02-20 47.30 47.35 46.80 46.80 0.0M
2024-02-19 47.90 48.00 47.80 48.00 0.0M
2024-02-16 48.55 48.60 48.55 48.60 0.0M
2024-02-15 49.25 49.25 49.00 49.00 0.0M
2024-02-14 48.05 49.15 48.05 48.85 0.0M
2024-02-13 48.50 48.60 48.50 48.60 0.0M
2024-02-12 48.85 49.50 48.35 49.50 0.0M
2024-02-09 47.55 48.05 47.55 48.05 0.0M
2024-02-08 48.95 48.95 48.40 48.40 0.0M
2024-02-07 47.75 48.35 47.75 48.25 0.0M
2024-02-06 48.40 48.40 47.70 47.70 0.0M
2024-02-05 48.60 48.60 48.60 48.60 0.0M
2024-02-02 49.00 49.00 49.00 49.00 0.0M
2024-02-01 49.25 49.40 48.90 49.40 0.0M
2024-01-31 49.20 49.20 49.20 49.20 0.0M
2024-01-30 49.75 50.00 49.75 50.00 0.0M
2024-01-29 49.90 50.20 49.90 50.20 0.0M
2024-01-26 49.05 50.10 49.05 50.00 0.0M
2024-01-25 50.80 50.80 50.80 50.80 0.0M
2024-01-24 51.60 51.60 51.60 51.60 0.0M
2024-01-23 52.50 52.50 51.70 51.70 0.0M
2024-01-22 52.50 52.50 52.50 52.50 0.0M
2024-01-19 53.20 53.20 52.80 52.80 0.0M
2024-01-18 53.00 53.00 52.70 52.70 0.0M
2024-01-17 52.30 52.30 52.30 52.30 0.0M
2024-01-16 53.00 53.00 52.30 52.30 0.0M
2024-01-15 53.50 53.50 53.00 53.00 0.0M
2024-01-12 52.40 54.60 52.40 54.60 0.0M
2024-01-11 52.00 52.50 52.00 52.50 0.0M
2024-01-10 51.10 51.70 51.10 51.70 0.0M
2024-01-09 51.70 51.70 51.60 51.60 0.0M
2024-01-08 50.70 51.30 50.70 51.30 0.0M
2024-01-05 50.90 50.90 50.90 50.90 0.0M
2024-01-04 51.00 51.00 51.00 51.00 0.0M
2024-01-03 51.40 51.40 51.10 51.10 0.0M
2024-01-02 51.30 51.30 51.30 51.30 0.0M