Bertrandt AG

BDTG
🏛️ germany →
18.98
Last Update: 2025-10-01
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 57.40 58.40 56.70 57.10 0.0M
2021-12-29 57.10 57.40 56.60 57.40 0.0M
2021-12-28 58.80 58.90 57.50 57.50 0.0M
2021-12-27 57.60 59.50 57.60 58.50 0.0M
2021-12-23 57.00 57.50 56.80 57.50 0.0M
2021-12-22 56.30 57.40 56.20 57.40 0.0M
2021-12-21 55.80 56.70 54.90 56.70 0.0M
2021-12-20 54.80 56.00 54.10 55.30 0.0M
2021-12-17 55.40 55.50 54.20 55.00 0.0M
2021-12-16 55.80 56.60 54.70 55.60 0.0M
2021-12-15 55.60 55.60 54.50 54.90 0.0M
2021-12-14 58.50 58.50 56.00 56.00 0.0M
2021-12-13 60.40 60.60 57.60 57.60 0.0M
2021-12-10 59.00 60.60 59.00 59.70 0.0M
2021-12-09 59.60 59.60 59.00 59.60 0.0M
2021-12-08 61.00 61.20 60.10 60.70 0.0M
2021-12-07 58.00 61.50 58.00 60.90 0.0M
2021-12-06 56.50 57.70 56.50 57.70 0.0M
2021-12-03 57.90 57.90 57.10 57.10 0.0M
2021-12-02 58.70 58.70 57.20 58.20 0.0M
2021-12-01 58.50 60.50 58.50 58.70 0.0M
2021-11-30 54.70 58.90 54.00 58.50 0.0M
2021-11-29 54.90 56.10 54.90 55.40 0.0M
2021-11-26 55.80 56.50 53.30 53.30 0.0M
2021-11-25 57.90 57.90 57.20 57.20 0.0M
2021-11-24 56.50 57.00 56.20 56.80 0.0M
2021-11-23 57.10 58.20 56.80 57.20 0.0M
2021-11-22 58.20 58.50 57.30 58.10 0.0M
2021-11-19 58.40 58.80 57.40 58.80 0.0M
2021-11-18 58.30 58.80 57.30 58.30 0.0M
2021-11-17 61.20 61.60 58.30 58.50 0.0M
2021-11-16 62.50 63.00 62.00 62.00 0.0M
2021-11-15 60.90 62.00 60.70 62.00 0.0M
2021-11-12 61.60 61.60 60.50 60.50 0.0M
2021-11-11 61.60 62.10 60.60 61.20 0.0M
2021-11-10 61.90 63.50 61.60 62.00 0.0M
2021-11-09 63.00 63.10 61.70 61.70 0.0M
2021-11-08 59.60 63.00 59.60 62.90 0.0M
2021-11-05 60.00 60.70 59.70 59.70 0.0M
2021-11-04 59.30 60.60 59.00 60.60 0.0M
2021-11-03 58.20 59.60 58.20 59.60 0.0M
2021-11-02 57.00 58.70 56.60 58.70 0.0M
2021-11-01 56.80 58.00 56.60 58.00 0.0M
2021-10-29 54.60 56.70 54.60 56.70 0.0M
2021-10-28 55.70 56.10 54.90 54.90 0.0M
2021-10-27 56.30 56.90 55.60 55.60 0.0M
2021-10-26 54.30 56.90 54.30 56.90 0.0M
2021-10-25 56.00 56.00 53.80 54.20 0.0M
2021-10-22 53.10 56.00 53.10 56.00 0.0M
2021-10-21 53.10 54.10 53.10 53.50 0.0M
2021-10-20 54.90 54.90 53.20 53.70 0.0M
2021-10-19 54.90 55.50 54.10 54.10 0.0M
2021-10-18 55.10 55.60 53.80 55.00 0.0M
2021-10-15 54.60 56.50 54.60 55.50 0.0M
2021-10-14 54.10 54.40 53.40 54.20 0.0M
2021-10-13 52.70 54.10 52.20 54.10 0.0M
2021-10-12 52.20 52.70 51.00 52.50 0.0M
2021-10-11 52.50 52.80 51.40 52.20 0.0M
2021-10-08 53.00 53.00 52.30 52.30 0.0M
2021-10-07 49.70 52.40 49.50 52.30 0.0M
2021-10-06 49.00 49.00 48.30 49.00 0.0M
2021-10-05 49.30 49.85 48.95 49.85 0.0M
2021-10-04 50.20 50.20 49.30 49.30 0.0M
2021-10-01 49.95 50.10 49.25 49.90 0.0M
2021-09-30 51.60 51.60 49.85 50.30 0.0M
2021-09-29 51.60 51.60 51.10 51.10 0.0M
2021-09-28 51.20 52.60 51.20 51.40 0.0M
2021-09-27 53.20 53.20 50.90 50.90 0.0M
2021-09-24 51.70 53.00 51.60 52.80 0.0M
2021-09-23 52.60 52.60 51.90 51.90 0.0M
2021-09-22 50.70 52.90 50.70 52.90 0.0M
2021-09-21 48.95 50.70 48.95 49.55 0.0M
2021-09-20 48.80 48.80 47.80 48.55 0.0M
2021-09-17 49.65 49.65 49.30 49.35 0.0M
2021-09-16 48.75 49.55 48.75 49.55 0.0M
2021-09-15 48.75 49.15 48.50 48.55 0.0M
2021-09-14 49.75 49.85 47.95 48.50 0.0M
2021-09-13 48.55 49.10 48.55 48.60 0.0M
2021-09-10 49.90 50.20 48.55 48.55 0.0M
2021-09-09 48.45 49.75 47.70 49.75 0.0M
2021-09-08 50.40 50.40 48.45 48.60 0.0M
2021-09-07 50.60 50.80 50.00 50.00 0.0M
2021-09-06 50.50 51.30 50.50 50.70 0.0M
2021-09-03 50.10 51.00 49.80 51.00 0.0M
2021-09-02 49.60 50.60 49.05 50.50 0.0M
2021-09-01 49.55 49.55 49.10 49.15 0.0M
2021-08-31 48.90 49.60 48.35 48.45 0.0M
2021-08-30 48.75 49.05 48.40 49.05 0.0M
2021-08-27 50.40 50.50 48.35 48.35 0.0M
2021-08-26 49.65 50.50 48.85 49.70 0.0M
2021-08-25 49.65 50.60 49.65 50.60 0.0M
2021-08-24 50.50 51.70 49.70 49.70 0.0M
2021-08-23 48.30 50.30 48.25 50.20 0.0M
2021-08-20 48.75 48.95 48.40 48.50 0.0M
2021-08-19 49.65 49.85 48.85 49.45 0.0M
2021-08-18 49.80 50.60 48.90 49.90 0.0M
2021-08-17 49.10 49.90 49.05 49.55 0.0M
2021-08-16 50.10 50.50 49.05 49.75 0.0M
2021-08-13 50.10 50.10 49.65 49.70 0.0M
2021-08-12 51.10 51.30 50.10 50.60 0.0M
2021-08-11 51.00 51.50 50.50 51.00 0.0M
2021-08-10 51.60 52.20 50.80 51.40 0.0M
2021-08-09 50.70 52.10 50.10 51.20 0.0M
2021-08-06 50.80 51.20 50.40 50.60 0.0M
2021-08-05 50.80 51.10 50.00 50.50 0.0M
2021-08-04 51.50 51.50 51.30 51.50 0.0M
2021-08-03 50.90 51.50 50.10 50.80 0.0M
2021-08-02 50.50 52.10 50.10 50.50 0.0M
2021-07-30 51.10 51.30 49.80 49.80 0.0M
2021-07-29 49.90 51.80 49.90 51.70 0.0M
2021-07-28 48.60 49.60 47.20 49.60 0.0M
2021-07-27 48.55 49.25 48.25 49.05 0.0M
2021-07-26 49.00 50.10 47.45 49.70 0.0M
2021-07-23 47.50 49.65 47.50 48.95 0.0M
2021-07-22 49.50 50.10 47.25 47.75 0.0M
2021-07-21 47.75 49.60 46.55 49.60 0.0M
2021-07-20 47.40 48.35 46.50 47.45 0.0M
2021-07-19 49.65 49.90 46.85 47.55 0.0M
2021-07-16 55.80 55.80 49.20 49.50 0.0M
2021-07-15 56.10 57.20 55.40 56.10 0.0M
2021-07-14 57.90 58.40 56.20 57.30 0.0M
2021-07-13 57.60 58.80 57.60 58.80 0.0M
2021-07-12 58.40 58.50 57.40 58.00 0.0M
2021-07-09 55.80 58.70 55.80 58.00 0.0M
2021-07-08 56.70 56.70 54.90 55.50 0.0M
2021-07-07 58.10 58.80 57.40 57.40 0.0M
2021-07-06 57.50 58.90 57.10 57.80 0.0M
2021-07-05 57.40 58.80 57.40 57.60 0.0M
2021-07-02 56.90 57.80 55.80 57.40 0.0M
2021-07-01 57.60 57.60 56.50 56.90 0.0M
2021-06-30 56.30 56.90 55.70 56.00 0.0M
2021-06-29 55.50 56.60 55.40 56.30 0.0M
2021-06-28 57.60 57.60 55.10 55.70 0.0M
2021-06-25 58.40 58.80 57.60 57.60 0.0M
2021-06-24 61.40 61.50 57.10 58.20 0.0M
2021-06-23 58.60 63.00 58.60 61.70 0.0M
2021-06-22 57.30 58.20 56.60 58.20 0.0M
2021-06-21 57.20 57.20 55.30 55.70 0.0M
2021-06-18 56.00 56.80 56.00 56.30 0.0M
2021-06-17 57.60 57.80 55.20 55.90 0.0M
2021-06-16 57.00 58.20 56.80 57.80 0.0M
2021-06-15 57.70 58.50 56.20 58.00 0.0M
2021-06-14 59.00 60.00 57.70 57.70 0.0M
2021-06-11 56.50 60.50 56.40 59.20 0.0M
2021-06-10 54.80 57.40 54.80 56.90 0.0M
2021-06-09 56.30 56.30 54.70 54.70 0.0M
2021-06-08 55.60 57.10 55.30 55.40 0.0M
2021-06-07 55.30 56.10 53.90 55.20 0.0M
2021-06-04 55.60 56.20 54.90 55.20 0.0M
2021-06-03 55.10 56.20 54.90 55.00 0.0M
2021-06-02 54.10 55.60 54.10 55.50 0.0M
2021-06-01 52.90 54.00 52.90 53.80 0.0M
2021-05-31 52.80 53.10 52.60 52.80 0.0M
2021-05-28 53.10 53.10 52.70 52.80 0.0M
2021-05-27 52.50 53.40 52.00 52.50 0.0M
2021-05-26 53.50 53.80 51.60 52.20 0.0M
2021-05-25 53.50 54.50 53.40 53.50 0.0M
2021-05-24 53.10 53.70 53.10 53.70 0.0M
2021-05-21 53.10 53.60 53.00 53.50 0.0M
2021-05-20 52.40 54.30 51.70 53.10 0.0M
2021-05-19 52.00 52.10 51.00 51.90 0.0M
2021-05-18 52.70 53.30 52.20 52.80 0.0M
2021-05-17 49.80 52.80 49.80 52.50 0.0M
2021-05-14 48.50 50.40 48.50 49.90 0.0M
2021-05-13 48.30 48.80 47.75 48.30 0.0M
2021-05-12 48.05 49.25 47.45 48.05 0.0M
2021-05-11 47.45 48.55 47.25 47.75 0.0M
2021-05-10 46.90 48.35 46.85 48.35 0.0M
2021-05-07 46.95 48.95 45.70 46.85 0.0M
2021-05-06 47.00 47.05 46.55 46.95 0.0M
2021-05-05 44.95 47.00 44.70 47.00 0.0M
2021-05-04 46.20 46.75 45.30 45.45 0.0M
2021-05-03 45.85 47.00 45.60 46.20 0.0M
2021-04-30 44.45 45.90 44.45 45.10 0.0M
2021-04-29 46.00 46.00 44.80 44.80 0.0M
2021-04-28 45.85 46.50 45.50 46.00 0.0M
2021-04-27 45.65 46.05 45.20 45.25 0.0M
2021-04-26 44.75 46.90 44.75 46.50 0.0M
2021-04-23 45.95 46.60 44.65 44.65 0.0M
2021-04-22 45.80 46.40 45.75 46.30 0.0M
2021-04-21 45.80 45.80 44.70 45.60 0.0M
2021-04-20 46.15 46.15 44.60 45.55 0.0M
2021-04-19 46.40 46.75 45.90 46.25 0.0M
2021-04-16 46.20 47.45 46.05 47.15 0.0M
2021-04-15 46.95 47.55 46.30 46.30 0.0M
2021-04-14 48.10 48.10 46.50 46.50 0.0M
2021-04-13 47.40 48.35 45.95 47.75 0.0M
2021-04-12 48.60 48.60 46.55 47.35 0.0M
2021-04-09 48.15 48.15 47.60 47.95 0.0M
2021-04-08 47.55 48.55 47.45 47.45 0.0M
2021-04-07 48.85 48.85 47.60 47.90 0.0M
2021-04-06 49.50 50.20 49.00 49.40 0.0M
2021-04-01 46.60 49.70 45.90 49.45 0.0M
2021-03-31 46.35 47.90 45.80 46.30 0.0M
2021-03-30 46.05 46.30 45.55 46.00 0.0M
2021-03-29 47.00 47.50 46.40 46.40 0.0M
2021-03-26 44.50 47.25 44.50 46.95 0.0M
2021-03-25 46.65 46.65 43.25 44.05 0.0M
2021-03-24 45.75 46.95 45.40 46.30 0.0M
2021-03-23 47.75 48.15 46.30 46.30 0.0M
2021-03-22 49.40 49.40 48.00 48.15 0.0M
2021-03-19 50.30 50.30 48.40 49.00 0.0M
2021-03-18 50.10 50.10 49.55 50.00 0.0M
2021-03-17 49.10 50.20 48.95 49.90 0.0M
2021-03-16 49.40 49.40 48.50 48.95 0.0M
2021-03-15 49.95 49.95 49.10 49.35 0.0M
2021-03-12 48.80 49.15 47.80 49.15 0.0M
2021-03-11 48.20 49.35 48.20 49.15 0.0M
2021-03-10 47.45 48.95 47.05 48.55 0.0M
2021-03-09 48.45 48.45 47.05 47.05 0.0M
2021-03-08 46.45 48.65 46.15 47.75 0.0M
2021-03-05 45.05 47.55 44.70 46.50 0.0M
2021-03-04 45.90 46.50 44.70 44.85 0.0M
2021-03-03 45.25 46.95 45.25 46.90 0.0M
2021-03-02 45.85 46.70 45.25 45.35 0.0M
2021-03-01 45.05 47.10 45.05 46.40 0.0M
2021-02-26 45.55 46.35 44.75 44.75 0.0M
2021-02-25 45.70 47.50 45.40 46.55 0.0M
2021-02-24 47.00 47.10 45.20 45.75 0.0M
2021-02-23 49.15 49.20 44.10 46.95 0.0M
2021-02-22 50.60 50.60 48.30 48.75 0.0M
2021-02-19 46.70 50.60 46.70 50.50 0.0M
2021-02-18 49.15 49.75 46.55 46.70 0.0M
2021-02-17 51.00 51.00 49.15 49.60 0.0M
2021-02-16 50.90 51.30 50.30 50.90 0.0M
2021-02-15 52.40 52.50 50.80 51.10 0.0M
2021-02-12 53.30 53.30 51.40 52.00 0.0M
2021-02-11 52.80 53.30 52.10 52.90 0.0M
2021-02-10 54.90 55.00 51.60 52.90 0.0M
2021-02-09 53.60 55.00 53.10 54.90 0.0M
2021-02-08 52.10 54.30 52.00 54.30 0.0M
2021-02-05 51.40 54.00 51.20 52.00 0.0M
2021-02-04 52.60 53.90 51.10 51.10 0.0M
2021-02-03 53.90 54.00 51.00 53.10 0.0M
2021-02-02 49.45 54.30 49.45 53.90 0.0M
2021-02-01 44.25 49.75 44.15 49.00 0.0M
2021-01-29 43.30 43.95 42.55 43.80 0.0M
2021-01-28 43.70 43.85 42.20 43.20 0.0M
2021-01-27 43.55 44.85 42.95 43.55 0.0M
2021-01-26 42.05 44.85 41.80 44.05 0.0M
2021-01-25 44.85 45.00 42.05 42.50 0.0M
2021-01-22 44.05 44.60 43.15 44.40 0.0M
2021-01-21 45.10 45.85 44.50 44.50 0.0M
2021-01-20 42.95 45.45 42.95 45.05 0.0M
2021-01-19 42.35 43.85 42.35 42.95 0.0M
2021-01-18 42.10 42.90 41.60 42.15 0.0M
2021-01-15 44.90 45.10 41.40 42.25 0.0M
2021-01-14 46.10 46.55 44.60 44.60 0.0M
2021-01-13 46.05 46.05 44.25 44.70 0.0M
2021-01-12 44.65 46.05 44.65 45.95 0.0M
2021-01-11 41.75 44.85 41.00 44.65 0.0M
2021-01-08 43.25 43.25 41.25 41.25 0.0M
2021-01-07 41.90 43.40 41.85 42.85 0.0M
2021-01-06 41.25 42.00 41.10 41.90 0.0M
2021-01-05 39.00 41.40 39.00 40.85 0.0M
2021-01-04 39.80 39.90 39.15 39.65 0.0M