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
2023-12-29 52.80 52.80 50.50 51.40 0.0M
2023-12-28 51.40 52.70 51.40 52.70 0.0M
2023-12-27 50.80 52.10 50.80 51.70 0.0M
2023-12-22 50.90 51.20 50.70 50.70 0.0M
2023-12-21 51.10 51.40 50.90 50.90 0.0M
2023-12-20 50.80 51.40 50.80 51.30 0.0M
2023-12-19 51.20 51.80 50.80 51.40 0.0M
2023-12-18 51.10 52.90 49.30 51.10 0.0M
2023-12-15 52.80 53.00 51.00 52.00 0.0M
2023-12-14 51.00 53.90 48.05 52.80 0.0M
2023-12-13 49.35 51.00 49.35 50.70 0.0M
2023-12-12 48.00 49.25 47.45 49.25 0.0M
2023-12-11 49.70 49.70 48.25 48.25 0.0M
2023-12-08 49.55 49.55 49.55 49.55 0.0M
2023-12-07 47.65 49.30 47.65 48.40 0.0M
2023-12-06 48.10 48.10 46.75 46.75 0.0M
2023-12-05 46.85 48.00 46.85 48.00 0.0M
2023-12-04 45.95 46.80 45.95 46.80 0.0M
2023-12-01 45.95 45.95 45.50 45.75 0.0M
2023-11-30 45.50 45.50 45.35 45.35 0.0M
2023-11-29 45.05 45.05 44.50 44.50 0.0M
2023-11-28 45.10 45.10 44.25 44.60 0.0M
2023-11-27 47.20 47.20 45.35 45.90 0.0M
2023-11-24 46.90 47.45 46.90 47.45 0.0M
2023-11-23 47.30 47.55 46.70 46.70 0.0M
2023-11-22 46.50 46.50 46.30 46.30 0.0M
2023-11-21 46.60 46.60 46.10 46.55 0.0M
2023-11-20 47.35 47.35 46.00 46.35 0.0M
2023-11-17 47.40 48.95 47.40 47.40 0.0M
2023-11-16 46.55 47.45 46.35 47.30 0.0M
2023-11-15 46.40 47.00 46.40 46.50 0.0M
2023-11-14 46.25 47.20 46.00 46.40 0.0M
2023-11-13 44.85 45.85 44.65 45.85 0.0M
2023-11-10 44.90 44.90 44.90 44.90 0.0M
2023-11-09 45.00 46.15 45.00 46.15 0.0M
2023-11-08 45.00 45.05 45.00 45.05 0.0M
2023-11-07 46.95 46.95 45.40 45.40 0.0M
2023-11-06 46.60 47.10 46.60 47.10 0.0M
2023-11-03 46.00 46.50 45.75 45.75 0.0M
2023-11-02 44.35 45.30 44.35 45.30 0.0M
2023-11-01 45.40 45.40 44.60 44.60 0.0M
2023-10-31 45.00 45.30 45.00 45.30 0.0M
2023-10-30 45.30 45.50 44.60 44.60 0.0M
2023-10-27 45.15 46.00 45.10 45.25 0.0M
2023-10-26 42.50 44.35 42.50 44.35 0.0M
2023-10-25 43.50 43.50 42.35 42.35 0.0M
2023-10-24 44.35 44.35 44.35 44.35 0.0M
2023-10-23 45.00 45.15 44.30 44.50 0.0M
2023-10-20 44.95 44.95 44.30 44.35 0.0M
2023-10-19 45.05 45.05 44.45 44.60 0.0M
2023-10-18 45.95 46.65 44.30 44.30 0.0M
2023-10-17 45.85 46.60 45.85 46.60 0.0M
2023-10-16 45.85 46.40 45.40 45.65 0.0M
2023-10-13 46.00 46.10 45.55 45.85 0.0M
2023-10-12 46.20 46.20 45.60 45.60 0.0M
2023-10-11 45.25 46.40 45.25 45.85 0.0M
2023-10-10 43.45 45.45 43.40 44.70 0.0M
2023-10-09 44.10 44.10 44.00 44.10 0.0M
2023-10-06 44.40 44.45 44.40 44.45 0.0M
2023-10-05 43.60 43.85 43.60 43.85 0.0M
2023-10-04 43.50 44.25 43.50 44.25 0.0M
2023-10-03 43.70 44.25 43.40 44.15 0.0M
2023-10-02 44.40 44.40 43.30 44.05 0.0M
2023-09-29 43.75 44.30 43.75 43.80 0.0M
2023-09-28 43.60 44.05 43.25 44.05 0.0M
2023-09-27 43.15 43.15 43.15 43.15 0.0M
2023-09-26 43.75 43.75 43.25 43.25 0.0M
2023-09-25 43.55 44.05 43.50 43.50 0.0M
2023-09-22 44.70 44.85 43.15 43.15 0.0M
2023-09-21 43.20 44.40 43.20 44.40 0.0M
2023-09-20 43.15 43.20 43.15 43.20 0.0M
2023-09-19 42.85 42.85 42.25 42.25 0.0M
2023-09-18 43.55 44.50 42.50 42.50 0.0M
2023-09-15 45.25 45.25 43.55 43.55 0.0M
2023-09-14 44.35 44.35 44.35 44.35 0.0M
2023-09-13 45.50 45.50 45.05 45.10 0.0M
2023-09-12 45.55 46.10 45.55 45.60 0.0M
2023-09-11 45.65 45.65 45.65 45.65 0.0M
2023-09-08 45.75 45.75 45.75 45.75 0.0M
2023-09-07 46.10 46.10 45.65 45.75 0.0M
2023-09-06 46.00 46.00 46.00 46.00 0.0M
2023-09-05 45.90 46.10 45.90 46.10 0.0M
2023-09-04 45.85 46.00 45.75 45.75 0.0M
2023-09-01 45.85 45.95 45.55 45.95 0.0M
2023-08-31 45.20 45.75 45.20 45.70 0.0M
2023-08-30 45.25 45.25 45.25 45.25 0.0M
2023-08-29 45.15 45.85 45.05 45.85 0.0M
2023-08-28 45.10 45.10 45.05 45.05 0.0M
2023-08-24 47.05 47.05 44.45 44.55 0.0M
2023-08-23 45.40 47.00 45.35 47.00 0.0M
2023-08-22 44.40 44.40 44.40 44.40 0.0M
2023-08-21 44.25 45.00 44.25 45.00 0.0M
2023-08-18 44.40 44.40 44.20 44.20 0.0M
2023-08-17 45.55 45.55 41.80 44.30 0.0M
2023-08-16 45.95 46.15 45.90 45.90 0.0M
2023-08-15 46.30 47.00 45.45 45.45 0.0M
2023-08-14 47.20 47.70 45.05 45.80 0.0M
2023-08-11 46.65 47.35 46.65 47.30 0.0M
2023-08-10 45.90 46.80 45.40 46.15 0.0M
2023-08-09 46.20 46.85 45.05 46.05 0.0M
2023-08-08 45.95 45.95 45.90 45.90 0.0M
2023-08-07 46.55 46.85 45.75 46.20 0.0M
2023-08-04 46.50 47.00 46.20 46.20 0.0M
2023-08-03 47.25 47.25 47.25 47.25 0.0M
2023-08-02 47.15 47.90 47.15 47.75 0.0M
2023-08-01 47.50 48.20 46.95 47.10 0.0M
2023-07-31 47.05 47.40 46.90 47.15 0.0M
2023-07-28 47.05 47.40 46.05 47.15 0.0M
2023-07-27 47.10 47.40 46.70 46.70 0.0M
2023-07-26 47.15 47.15 46.75 46.75 0.0M
2023-07-25 47.30 47.30 47.05 47.05 0.0M
2023-07-24 47.05 47.50 47.05 47.45 0.0M
2023-07-21 47.75 47.75 47.05 47.05 0.0M
2023-07-20 47.90 48.35 47.65 48.20 0.0M
2023-07-19 47.25 47.30 47.05 47.05 0.0M
2023-07-18 47.95 48.10 47.50 48.00 0.0M
2023-07-17 49.00 49.00 47.95 47.95 0.0M
2023-07-14 47.75 47.75 47.75 47.75 0.0M
2023-07-13 47.50 47.90 47.20 47.90 0.0M
2023-07-12 47.10 48.10 46.50 48.10 0.0M
2023-07-11 46.70 46.90 46.40 46.90 0.0M
2023-07-10 46.85 47.25 46.50 47.25 0.0M
2023-07-07 46.45 47.50 46.35 47.50 0.0M
2023-07-06 47.80 47.80 45.20 45.20 0.0M
2023-07-05 48.85 48.85 48.20 48.20 0.0M
2023-07-04 49.30 49.30 48.70 48.70 0.0M
2023-07-03 48.65 49.45 48.50 48.50 0.0M
2023-06-30 48.95 48.95 48.05 48.55 0.0M
2023-06-29 47.05 47.25 47.05 47.25 0.0M
2023-06-28 47.75 47.95 47.00 47.15 0.0M
2023-06-27 48.00 48.00 47.90 47.90 0.0M
2023-06-26 47.95 48.35 47.80 48.35 0.0M
2023-06-23 48.50 48.60 48.00 48.20 0.0M
2023-06-22 48.70 48.95 48.70 48.95 0.0M
2023-06-21 48.00 48.50 48.00 48.50 0.0M
2023-06-20 49.65 50.00 49.00 49.00 0.0M
2023-06-19 49.05 50.10 49.05 49.65 0.0M
2023-06-16 50.30 50.40 49.10 49.10 0.0M
2023-06-15 50.50 50.60 50.10 50.30 0.0M
2023-06-14 50.50 50.90 50.50 50.90 0.0M
2023-06-13 50.30 50.80 50.20 50.60 0.0M
2023-06-12 50.30 51.00 50.10 50.40 0.0M
2023-06-09 49.40 49.70 49.40 49.60 0.0M
2023-06-08 48.80 50.20 48.80 50.20 0.0M
2023-06-07 48.50 49.45 48.50 48.60 0.0M
2023-06-06 49.00 49.00 48.90 48.90 0.0M
2023-06-05 50.00 50.50 48.60 48.60 0.0M
2023-06-02 48.75 50.00 48.50 50.00 0.0M
2023-06-01 48.30 48.65 47.40 48.15 0.0M
2023-05-31 47.75 47.75 47.10 47.75 0.0M
2023-05-30 49.20 49.65 47.70 47.75 0.0M
2023-05-29 49.45 49.90 49.45 49.90 0.0M
2023-05-26 47.90 49.75 47.90 49.75 0.0M
2023-05-25 47.30 47.85 47.10 47.85 0.0M
2023-05-24 47.45 48.05 47.35 47.55 0.0M
2023-05-23 48.70 48.70 47.65 47.65 0.0M
2023-05-22 47.95 48.65 47.95 48.65 0.0M
2023-05-19 48.30 48.55 48.25 48.30 0.0M
2023-05-18 48.85 48.85 48.85 48.85 0.0M
2023-05-17 48.55 49.65 48.55 49.65 0.0M
2023-05-16 48.10 48.75 48.10 48.20 0.0M
2023-05-15 47.95 48.30 47.85 47.95 0.0M
2023-05-12 46.90 46.90 46.60 46.60 0.0M
2023-05-11 47.65 47.65 46.85 47.15 0.0M
2023-05-10 48.95 48.95 47.65 48.20 0.0M
2023-05-09 48.70 48.75 48.40 48.40 0.0M
2023-05-08 47.55 48.75 47.55 48.55 0.0M
2023-05-05 47.55 48.00 46.15 47.60 0.0M
2023-05-04 48.95 48.95 47.55 48.70 0.0M
2023-05-03 49.85 49.85 48.80 49.55 0.0M
2023-05-02 49.70 52.00 49.70 50.30 0.0M
2023-04-28 51.10 51.10 48.15 49.95 0.0M
2023-04-27 49.30 50.80 49.30 50.50 0.0M
2023-04-26 49.80 49.80 49.80 49.80 0.0M
2023-04-25 48.50 50.50 48.45 48.85 0.0M
2023-04-24 50.80 51.20 48.70 48.70 0.0M
2023-04-21 47.55 51.50 47.55 50.30 0.0M
2023-04-20 48.60 48.60 46.90 47.75 0.0M
2023-04-19 49.50 49.50 48.40 48.65 0.0M
2023-04-18 49.45 50.30 49.25 49.25 0.0M
2023-04-17 51.00 51.00 49.40 49.40 0.0M
2023-04-14 51.20 51.70 50.30 50.60 0.0M
2023-04-13 50.20 51.60 50.20 51.10 0.0M
2023-04-12 49.80 50.60 49.80 50.60 0.0M
2023-04-11 51.10 53.10 49.00 49.00 0.0M
2023-04-06 49.75 51.50 49.50 51.50 0.0M
2023-04-05 50.50 50.80 49.90 50.00 0.0M
2023-04-04 48.05 50.10 48.05 50.10 0.0M
2023-04-03 49.95 50.70 47.65 47.65 0.0M
2023-03-31 49.60 49.90 49.40 49.80 0.0M
2023-03-30 48.60 49.90 48.60 49.40 0.0M
2023-03-29 50.00 50.20 48.55 48.55 0.0M
2023-03-28 49.60 50.40 49.55 50.00 0.0M
2023-03-27 47.35 49.35 47.25 49.35 0.0M
2023-03-24 47.60 48.45 46.40 47.15 0.0M
2023-03-23 47.10 48.10 46.65 47.40 0.0M
2023-03-22 46.50 47.05 46.40 46.55 0.0M
2023-03-21 46.05 47.60 46.05 46.35 0.0M
2023-03-20 45.95 46.55 45.70 46.40 0.0M
2023-03-17 47.90 47.90 45.30 46.30 0.0M
2023-03-16 44.85 45.80 44.85 45.80 0.0M
2023-03-15 47.85 47.85 46.85 46.90 0.0M
2023-03-14 47.60 47.80 47.20 47.80 0.0M
2023-03-13 48.55 48.65 46.00 46.50 0.0M
2023-03-10 48.70 49.15 48.40 48.40 0.0M
2023-03-09 49.10 49.85 48.00 48.00 0.0M
2023-03-08 49.35 50.10 48.95 48.95 0.0M
2023-03-07 50.30 50.30 49.75 50.00 0.0M
2023-03-06 49.95 50.20 49.45 49.80 0.0M
2023-03-03 48.40 50.30 47.85 50.10 0.0M
2023-03-02 48.35 48.90 48.05 48.90 0.0M
2023-03-01 47.80 48.80 47.80 48.45 0.0M
2023-02-28 48.80 48.80 47.85 47.85 0.0M
2023-02-27 48.30 49.00 47.75 48.40 0.0M
2023-02-24 49.45 49.55 48.50 48.50 0.0M
2023-02-23 49.00 50.20 48.70 49.70 0.0M
2023-02-22 50.30 50.40 49.05 50.00 0.0M
2023-02-21 50.20 50.60 49.45 50.20 0.0M
2023-02-20 48.75 51.00 48.75 50.50 0.0M
2023-02-17 48.10 50.40 48.10 49.30 0.0M
2023-02-16 49.85 49.85 47.55 48.30 0.0M
2023-02-15 47.70 49.40 47.55 49.35 0.0M
2023-02-14 47.50 47.90 47.50 47.60 0.0M
2023-02-13 46.15 47.45 45.65 47.45 0.0M
2023-02-10 45.95 46.50 45.65 45.90 0.0M
2023-02-09 45.95 46.00 45.35 45.70 0.0M
2023-02-08 45.65 45.95 45.45 45.45 0.0M
2023-02-07 45.90 45.95 45.00 45.95 0.0M
2023-02-06 46.10 46.45 45.90 46.15 0.0M
2023-02-03 45.75 45.95 45.20 45.95 0.0M
2023-02-02 45.40 46.25 45.40 46.25 0.0M
2023-02-01 44.60 46.45 44.60 45.70 0.0M
2023-01-31 44.95 45.20 44.50 45.20 0.0M
2023-01-30 45.75 45.95 44.65 44.65 0.0M
2023-01-27 45.55 46.10 45.55 45.65 0.0M
2023-01-26 44.65 45.85 44.65 45.85 0.0M
2023-01-25 45.30 45.30 44.80 44.80 0.0M
2023-01-24 46.25 46.50 45.00 45.40 0.0M
2023-01-23 44.95 46.90 44.85 46.20 0.0M
2023-01-20 44.20 44.95 44.20 44.95 0.0M
2023-01-19 44.55 44.55 43.95 43.95 0.0M
2023-01-18 43.05 44.65 42.80 44.55 0.0M
2023-01-17 43.65 43.65 43.05 43.25 0.0M
2023-01-16 43.10 43.90 43.00 43.90 0.0M
2023-01-13 43.10 43.95 42.75 42.75 0.0M
2023-01-12 43.00 43.35 42.65 43.05 0.0M
2023-01-11 43.20 43.55 42.20 42.20 0.0M
2023-01-10 43.25 43.25 42.90 43.10 0.0M
2023-01-09 43.60 43.75 42.95 43.25 0.0M
2023-01-06 42.90 43.40 42.15 43.40 0.0M
2023-01-05 41.50 43.05 41.50 42.95 0.0M
2023-01-04 41.85 42.00 41.15 41.50 0.0M
2023-01-03 41.65 43.20 41.65 42.40 0.0M
2023-01-02 40.00 41.95 40.00 41.95 0.0M