Bertrandt AG

BDTG
🏛️ germany →
18.40
Last Update: 2025-10-02
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 40.85 40.10 40.35 0.0M
2022-12-29 39.10 40.30 39.10 39.60 0.0M
2022-12-28 40.80 40.80 39.25 39.25 0.0M
2022-12-27 40.05 40.80 40.00 40.45 0.0M
2022-12-23 39.85 40.30 39.00 39.50 0.0M
2022-12-22 38.05 39.55 38.05 39.50 0.0M
2022-12-21 38.35 38.35 37.25 37.65 0.0M
2022-12-20 37.75 38.00 37.60 37.95 0.0M
2022-12-19 37.45 38.90 37.35 38.25 0.0M
2022-12-16 35.80 37.05 35.30 37.05 0.0M
2022-12-15 35.60 36.75 35.30 36.05 0.0M
2022-12-14 36.35 37.00 35.30 35.30 0.0M
2022-12-13 35.90 36.10 35.10 35.65 0.0M
2022-12-12 36.00 36.40 35.80 36.15 0.0M
2022-12-09 36.35 36.40 35.65 35.65 0.0M
2022-12-08 36.05 36.05 35.90 35.95 0.0M
2022-12-07 35.95 36.55 35.80 36.40 0.0M
2022-12-06 36.85 36.90 36.15 36.15 0.0M
2022-12-05 36.70 36.95 36.10 36.10 0.0M
2022-12-02 36.00 36.95 36.00 36.95 0.0M
2022-12-01 35.30 36.20 35.30 35.65 0.0M
2022-11-30 33.70 35.35 33.70 35.35 0.0M
2022-11-29 35.05 35.05 33.60 33.70 0.0M
2022-11-28 34.85 35.00 34.85 34.95 0.0M
2022-11-25 34.70 35.30 34.40 35.30 0.0M
2022-11-24 34.95 35.90 34.95 35.90 0.0M
2022-11-23 32.30 34.65 32.00 34.30 0.0M
2022-11-22 33.40 33.40 32.55 32.60 0.0M
2022-11-21 33.30 33.55 33.15 33.55 0.0M
2022-11-18 31.45 33.85 31.45 33.60 0.0M
2022-11-17 31.60 31.60 31.05 31.10 0.0M
2022-11-16 31.10 31.35 31.10 31.35 0.0M
2022-11-15 32.30 32.30 31.15 31.30 0.0M
2022-11-14 30.75 32.40 30.75 32.40 0.0M
2022-11-11 30.05 31.25 29.95 30.70 0.0M
2022-11-10 30.75 30.80 29.60 29.60 0.0M
2022-11-09 30.50 30.50 29.40 30.20 0.0M
2022-11-08 30.55 31.00 30.55 31.00 0.0M
2022-11-07 30.10 30.90 30.10 30.85 0.0M
2022-11-04 30.05 30.75 30.05 30.40 0.0M
2022-11-03 30.00 30.20 29.80 30.20 0.0M
2022-11-02 29.85 29.85 29.65 29.65 0.0M
2022-11-01 30.45 30.45 29.10 29.10 0.0M
2022-10-31 31.30 31.30 30.10 30.30 0.0M
2022-10-28 31.25 31.45 30.50 31.30 0.0M
2022-10-27 29.85 31.30 29.85 31.30 0.0M
2022-10-26 29.75 30.20 29.75 29.80 0.0M
2022-10-25 28.90 29.30 28.75 29.30 0.0M
2022-10-24 29.10 29.30 28.90 29.30 0.0M
2022-10-21 29.30 29.80 28.80 28.80 0.0M
2022-10-20 29.50 29.50 28.95 29.25 0.0M
2022-10-19 29.45 29.45 28.80 29.45 0.0M
2022-10-18 29.55 30.20 29.15 29.15 0.0M
2022-10-17 29.75 30.20 28.65 29.35 0.0M
2022-10-14 30.80 31.00 29.30 29.40 0.0M
2022-10-13 29.00 29.85 29.00 29.75 0.0M
2022-10-12 30.15 30.15 29.30 29.35 0.0M
2022-10-11 31.65 31.70 30.20 30.20 0.0M
2022-10-10 32.70 32.80 32.00 32.20 0.0M
2022-10-07 32.60 33.30 32.60 32.80 0.0M
2022-10-06 33.50 33.50 32.95 32.95 0.0M
2022-10-05 33.65 33.65 33.50 33.55 0.0M
2022-10-04 34.30 34.30 34.00 34.00 0.0M
2022-10-03 33.80 34.25 33.75 34.25 0.0M
2022-09-30 33.75 33.75 33.50 33.50 0.0M
2022-09-29 32.55 33.20 32.55 33.20 0.0M
2022-09-28 32.75 33.10 32.55 33.10 0.0M
2022-09-27 32.70 32.70 32.70 32.70 0.0M
2022-09-26 32.65 33.05 32.55 32.55 0.0M
2022-09-23 33.45 33.45 31.65 32.55 0.0M
2022-09-22 34.45 34.45 33.65 33.90 0.0M
2022-09-21 34.60 34.70 34.05 34.05 0.0M
2022-09-20 35.70 35.70 34.40 34.40 0.0M
2022-09-19 34.10 34.10 34.10 34.10 0.0M
2022-09-16 35.90 35.90 35.30 35.30 0.0M
2022-09-15 36.00 36.15 35.10 35.70 0.0M
2022-09-14 35.05 35.85 35.05 35.85 0.0M
2022-09-13 35.40 35.50 35.20 35.20 0.0M
2022-09-12 34.70 36.00 34.70 35.50 0.0M
2022-09-09 34.35 34.35 34.35 34.35 0.0M
2022-09-08 34.25 34.25 34.25 34.25 0.0M
2022-09-07 33.95 35.00 33.95 34.70 0.0M
2022-09-06 34.70 34.70 34.20 34.65 0.0M
2022-09-05 34.10 34.60 34.10 34.60 0.0M
2022-09-02 33.55 34.70 33.55 34.45 0.0M
2022-09-01 33.95 33.95 33.10 33.60 0.0M
2022-08-31 34.75 34.75 33.55 34.30 0.0M
2022-08-30 35.40 35.40 35.15 35.40 0.0M
2022-08-29 35.40 35.75 35.00 35.00 0.0M
2022-08-26 36.15 36.35 35.90 36.35 0.0M
2022-08-25 35.95 36.60 35.75 35.75 0.0M
2022-08-24 35.00 36.45 35.00 36.45 0.0M
2022-08-23 34.80 36.00 34.80 36.00 0.0M
2022-08-22 36.25 36.45 35.45 35.50 0.0M
2022-08-19 36.95 36.95 36.10 36.10 0.0M
2022-08-18 37.95 37.95 37.65 37.65 0.0M
2022-08-17 38.50 39.20 37.50 37.50 0.0M
2022-08-16 38.95 38.95 38.05 38.35 0.0M
2022-08-15 38.25 39.10 38.25 38.95 0.0M
2022-08-12 38.65 38.65 38.65 38.65 0.0M
2022-08-11 39.20 39.60 38.50 38.50 0.0M
2022-08-10 39.10 39.35 38.90 39.20 0.0M
2022-08-09 38.30 39.40 38.05 39.15 0.0M
2022-08-08 38.05 38.60 37.85 38.25 0.0M
2022-08-05 37.80 37.80 36.80 37.00 0.0M
2022-08-04 38.05 38.05 37.20 37.70 0.0M
2022-08-03 36.15 37.50 36.15 37.50 0.0M
2022-08-02 36.20 36.50 36.20 36.50 0.0M
2022-08-01 36.95 37.00 36.50 36.50 0.0M
2022-07-29 36.10 37.95 36.10 36.80 0.0M
2022-07-28 36.40 36.40 34.85 35.40 0.0M
2022-07-27 34.95 36.65 34.65 36.65 0.0M
2022-07-26 34.95 34.95 34.85 34.95 0.0M
2022-07-25 34.75 35.50 34.20 35.10 0.0M
2022-07-22 34.20 35.05 33.95 34.75 0.0M
2022-07-21 34.40 34.85 34.30 34.85 0.0M
2022-07-20 34.15 34.50 34.15 34.50 0.0M
2022-07-19 34.35 34.85 34.35 34.80 0.0M
2022-07-18 34.75 34.75 34.35 34.35 0.0M
2022-07-15 34.10 34.70 34.00 34.05 0.0M
2022-07-14 35.00 35.00 33.75 33.85 0.0M
2022-07-13 35.40 35.45 35.40 35.45 0.0M
2022-07-12 35.45 35.90 35.10 35.90 0.0M
2022-07-11 36.10 36.15 35.95 36.15 0.0M
2022-07-08 35.65 36.50 35.50 36.00 0.0M
2022-07-07 35.30 35.75 34.95 35.20 0.0M
2022-07-06 34.95 34.95 33.95 34.50 0.0M
2022-07-05 35.35 35.35 34.55 34.55 0.0M
2022-07-04 35.55 35.55 35.20 35.45 0.0M
2022-07-01 35.80 35.80 34.95 35.65 0.0M
2022-06-30 36.15 36.90 35.35 36.00 0.0M
2022-06-29 36.50 36.50 35.50 36.40 0.0M
2022-06-28 37.65 37.85 36.00 36.05 0.0M
2022-06-27 37.50 37.50 37.00 37.05 0.0M
2022-06-24 37.25 37.35 37.05 37.05 0.0M
2022-06-23 37.35 37.70 37.35 37.70 0.0M
2022-06-22 38.00 38.20 37.05 38.20 0.0M
2022-06-21 38.65 39.55 38.50 38.50 0.0M
2022-06-20 37.80 38.75 37.80 38.30 0.0M
2022-06-17 38.70 39.30 38.70 39.00 0.0M
2022-06-16 38.05 38.40 37.25 37.25 0.0M
2022-06-15 39.20 40.00 39.20 40.00 0.0M
2022-06-14 39.30 39.65 38.30 38.80 0.0M
2022-06-13 41.50 41.50 39.70 39.80 0.0M
2022-06-10 42.90 43.25 41.70 41.70 0.0M
2022-06-09 44.65 45.10 42.90 42.90 0.0M
2022-06-08 43.95 44.00 43.70 43.95 0.0M
2022-06-07 42.75 43.30 42.75 43.30 0.0M
2022-06-06 42.50 43.70 42.50 43.70 0.0M
2022-06-03 42.80 42.90 42.80 42.90 0.0M
2022-06-02 43.55 43.85 43.15 43.15 0.0M
2022-06-01 42.65 43.65 42.00 43.45 0.0M
2022-05-31 43.95 43.95 41.50 42.05 0.0M
2022-05-30 44.35 45.55 44.35 44.35 0.0M
2022-05-27 43.90 44.65 43.90 44.60 0.0M
2022-05-26 42.75 42.75 42.75 42.75 0.0M
2022-05-25 42.00 42.35 42.00 42.35 0.0M
2022-05-24 42.25 42.25 41.40 41.40 0.0M
2022-05-23 44.50 44.65 42.10 42.70 0.0M
2022-05-20 44.15 45.85 43.30 43.30 0.0M
2022-05-19 43.75 43.75 43.55 43.55 0.0M
2022-05-18 44.95 45.55 44.45 44.55 0.0M
2022-05-17 44.90 45.05 44.90 45.05 0.0M
2022-05-16 43.55 44.25 43.50 44.20 0.0M
2022-05-13 43.75 44.10 43.75 43.90 0.0M
2022-05-12 42.05 43.60 42.05 43.60 0.0M
2022-05-11 41.60 42.55 41.60 42.55 0.0M
2022-05-10 41.75 42.10 41.75 42.10 0.0M
2022-05-09 44.15 44.15 41.70 41.70 0.0M
2022-05-06 43.35 44.00 42.70 44.00 0.0M
2022-05-05 44.25 44.45 42.90 42.90 0.0M
2022-05-04 43.55 43.55 43.55 43.55 0.0M
2022-05-03 44.30 44.30 44.30 44.30 0.0M
2022-05-02 43.75 43.80 42.90 43.80 0.0M
2022-04-29 43.80 44.05 43.80 44.05 0.0M
2022-04-28 44.05 44.75 43.75 43.75 0.0M
2022-04-27 42.35 43.85 42.35 43.65 0.0M
2022-04-26 45.70 45.70 42.45 42.45 0.0M
2022-04-25 46.70 46.70 45.15 45.20 0.0M
2022-04-22 46.90 47.35 46.70 47.20 0.0M
2022-04-21 47.40 48.00 47.20 47.20 0.0M
2022-04-20 45.95 46.65 45.35 46.65 0.0M
2022-04-19 45.35 46.20 45.35 46.10 0.0M
2022-04-14 45.35 45.45 45.10 45.15 0.0M
2022-04-13 43.45 44.10 43.45 44.10 0.0M
2022-04-12 43.00 43.40 42.85 43.40 0.0M
2022-04-11 43.95 44.00 43.50 43.50 0.0M
2022-04-08 42.35 44.25 42.30 44.25 0.0M
2022-04-07 42.90 42.95 42.15 42.75 0.0M
2022-04-06 43.40 43.40 41.90 42.80 0.0M
2022-04-05 44.75 44.85 44.10 44.10 0.0M
2022-04-04 44.25 45.65 44.25 45.65 0.0M
2022-04-01 44.00 44.90 44.00 44.35 0.0M
2022-03-31 45.25 45.25 43.80 43.80 0.0M
2022-03-30 46.30 46.30 45.15 45.30 0.0M
2022-03-29 45.10 45.60 44.80 45.60 0.0M
2022-03-28 44.05 45.00 44.05 44.50 0.0M
2022-03-25 44.55 44.55 43.60 44.15 0.0M
2022-03-24 46.30 46.30 44.30 44.95 0.0M
2022-03-23 46.05 46.05 45.00 45.60 0.0M
2022-03-22 45.15 46.45 44.65 46.40 0.0M
2022-03-21 44.55 45.70 44.55 44.90 0.0M
2022-03-18 45.00 45.60 44.10 45.60 0.0M
2022-03-17 45.15 46.00 44.70 45.55 0.0M
2022-03-16 43.45 44.80 43.45 44.60 0.0M
2022-03-15 42.75 43.50 42.75 43.35 0.0M
2022-03-14 42.55 45.25 42.55 43.65 0.0M
2022-03-11 42.30 42.75 41.85 42.60 0.0M
2022-03-10 43.40 43.45 41.85 42.40 0.0M
2022-03-09 43.70 44.15 42.75 44.15 0.0M
2022-03-08 41.45 43.90 41.25 43.00 0.0M
2022-03-07 43.35 45.00 40.45 42.50 0.0M
2022-03-04 45.40 45.40 43.95 44.40 0.0M
2022-03-03 46.45 47.15 45.80 46.10 0.0M
2022-03-02 44.85 47.00 43.80 46.95 0.0M
2022-03-01 48.00 48.00 45.00 45.00 0.0M
2022-02-28 48.30 48.55 45.60 47.40 0.0M
2022-02-25 47.90 48.90 47.15 48.55 0.0M
2022-02-24 49.05 49.30 45.30 47.40 0.0M
2022-02-23 52.30 52.90 49.20 49.20 0.0M
2022-02-22 51.00 54.40 50.70 52.00 0.0M
2022-02-21 55.30 56.10 51.30 51.30 0.0M
2022-02-18 54.90 55.80 53.60 53.60 0.0M
2022-02-17 54.40 54.50 54.20 54.50 0.0M
2022-02-16 54.80 55.10 54.60 54.60 0.0M
2022-02-15 52.50 54.50 52.50 54.50 0.0M
2022-02-14 54.40 54.40 51.60 52.00 0.0M
2022-02-11 55.00 56.00 54.40 54.60 0.0M
2022-02-10 52.80 54.80 52.40 54.80 0.0M
2022-02-09 52.20 53.20 52.20 53.00 0.0M
2022-02-08 51.10 51.10 50.40 50.50 0.0M
2022-02-07 52.20 52.20 49.95 50.00 0.0M
2022-02-04 53.50 53.60 51.50 51.70 0.0M
2022-02-03 54.40 54.50 53.70 53.70 0.0M
2022-02-02 54.50 55.40 54.00 54.50 0.0M
2022-02-01 52.80 54.30 52.80 54.30 0.0M
2022-01-31 49.75 52.00 49.25 52.00 0.0M
2022-01-28 49.40 50.50 49.30 49.30 0.0M
2022-01-27 49.60 50.50 49.35 49.60 0.0M
2022-01-26 48.00 49.35 47.50 49.25 0.0M
2022-01-25 48.55 48.55 46.90 47.65 0.0M
2022-01-24 51.00 51.00 47.00 47.85 0.0M
2022-01-21 50.80 50.80 49.50 49.50 0.0M
2022-01-20 51.20 51.30 50.50 51.00 0.0M
2022-01-19 52.10 52.10 50.90 51.10 0.0M
2022-01-18 51.50 51.90 51.20 51.90 0.0M
2022-01-17 52.30 52.90 52.00 52.80 0.0M
2022-01-14 52.60 52.70 51.50 52.20 0.0M
2022-01-13 53.50 54.10 52.90 52.90 0.0M
2022-01-12 54.40 55.20 54.00 54.00 0.0M
2022-01-11 53.20 54.20 52.70 53.70 0.0M
2022-01-10 54.90 54.90 52.00 53.60 0.0M
2022-01-07 55.30 55.50 54.30 54.90 0.0M
2022-01-06 55.90 56.30 55.00 55.00 0.0M
2022-01-05 57.60 57.90 56.40 56.40 0.0M
2022-01-04 57.80 58.10 57.20 57.70 0.0M
2022-01-03 57.70 59.40 57.60 57.70 0.0M