Dusseldorf - Delayed Quote EUR

Bertrandt AG (BDT.DU)

40.90 0.00 (0.00%)
As of 8:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 40.90 40.90 40.90 40.90 40.90 100
Apr 24, 2024 41.60 41.60 40.90 40.90 40.90 -
Apr 23, 2024 41.20 41.90 41.10 41.40 41.40 -
Apr 22, 2024 41.10 41.10 40.90 41.10 41.10 -
Apr 19, 2024 40.50 41.00 40.50 41.00 41.00 -
Apr 18, 2024 41.40 41.40 40.80 40.80 40.80 -
Apr 17, 2024 41.70 42.00 40.90 41.20 41.20 -
Apr 16, 2024 42.50 42.50 41.60 41.60 41.60 -
Apr 15, 2024 42.60 43.50 42.60 42.80 42.80 -
Apr 12, 2024 44.40 44.40 43.90 43.90 43.90 -
Apr 11, 2024 44.00 44.50 44.00 44.20 44.20 -
Apr 10, 2024 44.30 44.70 44.00 44.00 44.00 -
Apr 9, 2024 44.00 44.80 44.00 44.10 44.10 -
Apr 8, 2024 44.00 44.80 44.00 44.10 44.10 -
Apr 5, 2024 43.90 44.30 43.90 43.90 43.90 -
Apr 4, 2024 46.50 46.50 44.40 44.40 44.40 -
Apr 3, 2024 45.90 46.60 45.90 46.60 46.60 -
Apr 2, 2024 45.10 46.30 45.10 45.80 45.80 -
Mar 28, 2024 44.95 45.45 44.95 45.25 45.25 -
Mar 27, 2024 44.40 45.15 44.40 45.00 45.00 -
Mar 26, 2024 45.50 45.85 44.35 44.35 44.35 -
Mar 25, 2024 44.70 45.70 44.70 45.50 45.50 -
Mar 22, 2024 45.05 45.40 44.65 44.65 44.65 -
Mar 21, 2024 44.75 45.80 44.75 45.00 45.00 -
Mar 20, 2024 45.30 45.40 44.65 44.65 44.65 -
Mar 19, 2024 45.40 45.40 44.65 45.25 45.25 -
Mar 18, 2024 46.00 46.00 45.45 45.45 45.45 -
Mar 15, 2024 46.25 46.85 45.55 45.55 45.55 -
Mar 14, 2024 46.75 47.05 46.25 46.25 46.25 -
Mar 13, 2024 47.55 47.55 46.65 46.65 46.65 -
Mar 12, 2024 46.80 47.55 46.75 47.40 47.40 -
Mar 11, 2024 46.30 46.90 45.95 46.90 46.90 -
Mar 8, 2024 47.00 47.25 46.35 46.35 46.35 -
Mar 7, 2024 47.35 47.35 46.75 46.75 46.75 -
Mar 6, 2024 45.80 47.50 45.65 47.35 47.35 -
Mar 5, 2024 46.50 46.80 45.85 45.85 45.85 -
Mar 4, 2024 44.80 46.55 44.80 46.55 46.55 -
Mar 1, 2024 41.85 44.60 41.85 44.00 44.00 100
Feb 29, 2024 42.45 42.45 41.70 41.70 41.70 -
Feb 28, 2024 42.90 43.05 41.95 42.35 42.35 -
Feb 27, 2024 42.70 44.00 41.90 42.85 42.85 -
Feb 26, 2024 42.80 43.70 42.70 42.70 42.70 -
Feb 23, 2024 44.65 44.65 42.90 42.90 42.90 -
Feb 22, 2024 1.20 Dividend
Feb 22, 2024 44.35 45.05 44.35 44.75 44.75 -
Feb 21, 2024 45.20 45.40 44.00 45.40 44.20 -
Feb 20, 2024 47.15 47.15 45.10 45.10 43.91 -
Feb 19, 2024 47.75 47.95 47.15 47.25 46.00 -
Feb 16, 2024 48.40 48.45 47.95 47.95 46.68 -
Feb 15, 2024 49.10 49.10 47.05 48.25 46.97 -
Feb 14, 2024 47.90 49.15 47.90 49.15 47.85 -
Feb 13, 2024 48.50 48.50 48.00 48.05 46.78 -
Feb 12, 2024 48.20 49.15 48.20 48.55 47.27 -
Feb 9, 2024 47.40 48.20 47.40 48.10 46.83 -
Feb 8, 2024 48.80 48.80 47.40 47.40 46.15 -
Feb 7, 2024 47.60 48.55 47.60 48.50 47.22 -
Feb 6, 2024 48.25 48.25 47.85 47.90 46.63 -
Feb 5, 2024 48.50 48.50 48.45 48.45 47.17 -
Feb 2, 2024 49.05 49.05 48.45 48.45 47.17 -
Feb 1, 2024 48.90 49.30 48.90 48.95 47.66 -
Jan 31, 2024 48.90 49.05 48.90 48.90 47.61 -
Jan 30, 2024 49.60 49.85 48.90 48.90 47.61 -
Jan 29, 2024 49.40 49.80 49.40 49.55 48.24 -
Jan 26, 2024 48.90 50.00 48.90 49.45 48.14 -
Jan 25, 2024 50.60 50.60 49.35 49.40 48.09 -
Jan 24, 2024 51.30 51.40 50.90 50.90 49.55 -
Jan 23, 2024 52.40 52.40 51.00 51.00 49.65 -
Jan 22, 2024 52.60 52.60 52.10 52.10 50.72 -
Jan 19, 2024 53.10 53.10 52.40 52.50 51.11 -
Jan 18, 2024 52.80 53.00 52.60 52.90 51.50 -
Jan 17, 2024 52.10 53.10 52.10 52.60 51.21 -
Jan 16, 2024 53.40 53.40 52.10 52.20 50.82 -
Jan 15, 2024 53.80 53.80 52.90 53.60 52.18 -
Jan 12, 2024 52.20 54.70 52.00 53.70 52.28 34
Jan 11, 2024 51.80 52.30 51.80 52.30 50.92 -
Jan 10, 2024 50.90 51.80 50.90 51.60 50.24 -
Jan 9, 2024 51.50 51.50 51.10 51.10 49.75 -
Jan 8, 2024 50.50 51.40 50.50 51.30 49.94 -
Jan 5, 2024 50.80 51.40 50.70 50.70 49.36 -
Jan 4, 2024 50.80 51.00 50.80 50.90 49.55 -
Jan 3, 2024 51.30 51.30 50.70 50.70 49.36 -
Jan 2, 2024 51.00 51.20 50.80 51.20 49.85 -
Dec 29, 2023 52.40 52.40 50.70 50.80 49.46 -
Dec 28, 2023 51.20 52.30 51.20 52.30 50.92 -
Dec 27, 2023 50.40 51.60 50.40 51.50 50.14 -
Dec 22, 2023 50.70 50.70 50.50 50.50 49.17 -
Dec 21, 2023 50.70 50.90 50.70 50.80 49.46 -
Dec 20, 2023 50.80 50.80 50.50 50.60 49.26 -
Dec 19, 2023 51.00 51.30 50.50 50.70 49.36 -
Dec 18, 2023 50.90 52.40 50.20 50.90 49.55 -
Dec 15, 2023 52.30 52.70 50.80 50.80 49.46 -
Dec 14, 2023 50.60 52.80 50.50 52.80 51.40 -
Dec 13, 2023 48.90 50.40 48.85 49.90 48.58 -
Dec 12, 2023 48.15 49.05 47.25 49.05 47.75 -
Dec 11, 2023 49.05 49.05 48.10 48.10 46.83 -
Dec 8, 2023 48.05 49.00 48.05 49.00 47.70 -
Dec 7, 2023 46.30 48.35 46.30 48.15 46.88 -
Dec 6, 2023 46.85 47.40 46.60 46.60 45.37 -
Dec 5, 2023 46.10 47.85 46.10 47.85 46.59 -
Dec 4, 2023 45.65 46.05 45.35 46.05 44.83 -
Dec 1, 2023 45.35 45.60 45.10 45.60 44.39 -
Nov 30, 2023 45.45 45.45 44.95 45.15 43.96 -
Nov 29, 2023 44.50 45.40 44.35 45.40 44.20 -
Nov 28, 2023 44.90 44.90 44.10 44.45 43.28 -
Nov 27, 2023 46.30 46.30 44.90 44.90 43.71 -
Nov 24, 2023 46.60 46.80 46.05 46.35 45.12 -
Nov 23, 2023 46.25 46.80 46.25 46.60 45.37 -
Nov 22, 2023 46.30 46.35 46.15 46.25 45.03 -
Nov 21, 2023 46.45 46.45 46.00 46.20 44.98 -
Nov 20, 2023 47.20 47.20 45.90 46.55 45.32 -
Nov 17, 2023 46.90 48.00 46.90 47.20 45.95 -
Nov 16, 2023 46.40 46.95 46.20 46.95 45.71 -
Nov 15, 2023 46.25 46.25 46.25 46.25 45.03 -
Nov 14, 2023 45.50 46.35 45.50 46.25 45.03 300
Nov 13, 2023 44.65 45.60 44.65 45.60 44.39 -
Nov 10, 2023 45.55 45.70 44.90 44.90 43.71 -
Nov 9, 2023 44.95 45.70 44.85 45.70 44.49 -
Nov 8, 2023 44.90 44.90 44.80 44.80 43.62 -
Nov 7, 2023 46.35 46.35 44.95 45.00 43.81 -
Nov 6, 2023 46.05 46.45 46.05 46.40 45.17 -
Nov 3, 2023 45.80 46.05 45.65 46.05 44.83 -
Nov 2, 2023 44.25 45.75 44.20 45.75 44.54 -
Nov 1, 2023 45.35 45.35 44.05 44.35 43.18 -
Oct 31, 2023 44.50 45.25 44.40 45.25 44.05 -
Oct 30, 2023 44.65 45.05 44.45 44.45 43.28 -
Oct 27, 2023 44.05 45.15 44.05 44.70 43.52 -
Oct 26, 2023 41.95 43.85 41.95 43.85 42.69 -
Oct 25, 2023 44.20 44.20 42.05 42.05 40.94 -
Oct 24, 2023 43.85 44.45 43.85 44.15 42.98 -
Oct 23, 2023 44.35 44.65 43.85 43.85 42.69 -
Oct 20, 2023 44.35 44.35 44.15 44.35 43.18 -
Oct 19, 2023 44.00 44.60 44.00 44.60 43.42 -
Oct 18, 2023 46.10 46.10 44.10 44.10 42.93 -
Oct 17, 2023 45.25 46.15 45.25 46.15 44.93 -
Oct 16, 2023 45.65 45.65 45.20 45.20 44.01 -
Oct 13, 2023 45.45 45.70 45.45 45.65 44.44 -
Oct 12, 2023 45.75 45.85 45.40 45.40 44.20 -
Oct 11, 2023 44.30 46.10 44.30 45.70 44.49 160
Oct 10, 2023 43.35 44.00 43.35 44.00 42.84 -
Oct 9, 2023 43.75 43.95 43.10 43.10 41.96 -
Oct 6, 2023 43.75 44.15 43.75 43.95 42.79 -
Oct 5, 2023 43.30 43.65 43.30 43.65 42.50 -
Oct 4, 2023 43.35 44.40 43.20 43.20 42.06 100
Oct 3, 2023 43.15 44.05 43.15 43.55 42.40 -
Oct 2, 2023 43.60 43.85 43.15 43.60 42.45 -
Sep 29, 2023 43.60 43.65 43.60 43.65 42.50 -
Sep 28, 2023 43.65 43.65 43.05 43.30 42.16 -
Sep 27, 2023 42.75 43.45 42.75 43.45 42.30 -
Sep 26, 2023 42.85 43.10 42.75 42.75 41.62 -
Sep 25, 2023 42.95 43.10 42.90 42.90 41.77 -
Sep 22, 2023 44.20 44.55 43.00 43.00 41.86 -
Sep 21, 2023 42.55 44.25 42.55 44.25 43.08 -
Sep 20, 2023 42.25 42.80 42.25 42.80 41.67 -
Sep 19, 2023 41.60 42.15 41.60 42.15 41.04 -
Sep 18, 2023 43.40 43.85 41.70 41.70 40.60 -
Sep 15, 2023 44.30 44.50 43.40 43.40 42.25 -
Sep 14, 2023 44.75 44.75 44.15 44.15 42.98 -
Sep 13, 2023 45.40 45.40 44.70 44.70 43.52 -
Sep 12, 2023 45.40 45.40 45.40 45.40 44.20 -
Sep 11, 2023 45.85 45.85 45.40 45.40 44.20 -
Sep 8, 2023 45.75 45.75 45.45 45.70 44.49 -
Sep 7, 2023 45.50 45.75 45.50 45.60 44.39 -
Sep 6, 2023 45.80 45.80 45.60 45.60 44.39 -
Sep 5, 2023 45.55 46.00 45.55 45.95 44.74 -
Sep 4, 2023 45.75 45.85 45.55 45.55 44.35 -
Sep 1, 2023 45.70 46.50 45.40 45.65 44.44 7
Aug 31, 2023 45.35 45.60 45.05 45.60 44.39 -
Aug 30, 2023 45.20 45.25 45.05 45.25 44.05 -
Aug 29, 2023 45.00 45.50 44.85 45.20 44.01 -
Aug 28, 2023 44.80 45.35 44.80 44.85 43.66 -
Aug 25, 2023 44.90 45.05 44.85 45.05 43.86 -
Aug 24, 2023 46.55 46.55 44.45 44.95 43.76 -
Aug 23, 2023 44.75 46.25 44.45 46.25 45.03 -
Aug 22, 2023 44.40 44.60 44.10 44.60 43.42 -
Aug 21, 2023 43.95 45.05 43.95 44.20 43.03 -
Aug 18, 2023 43.70 44.10 43.70 44.05 42.89 -
Aug 17, 2023 45.45 45.45 43.60 43.80 42.64 -
Aug 16, 2023 44.95 46.00 44.90 45.55 44.35 -
Aug 15, 2023 46.15 46.15 45.15 45.15 43.96 -
Aug 14, 2023 47.05 47.05 44.90 46.05 44.83 -
Aug 11, 2023 45.90 47.10 45.90 47.10 45.86 -
Aug 10, 2023 45.80 45.85 45.25 45.85 44.64 -
Aug 9, 2023 46.05 46.05 45.65 45.65 44.44 -
Aug 8, 2023 45.40 46.00 45.40 45.85 44.64 -
Aug 7, 2023 45.80 46.35 45.50 46.35 45.12 10
Aug 4, 2023 46.75 46.75 45.90 45.90 44.69 -
Aug 3, 2023 47.15 47.15 46.50 46.50 45.27 -
Aug 2, 2023 47.05 47.40 46.90 47.15 45.90 -
Aug 1, 2023 47.20 47.35 47.05 47.30 46.05 -
Jul 31, 2023 46.90 47.20 46.80 47.20 45.95 -
Jul 28, 2023 46.70 47.25 46.70 47.25 46.00 -
Jul 27, 2023 46.50 46.95 46.50 46.80 45.56 -
Jul 26, 2023 47.05 47.05 46.65 46.65 45.42 -
Jul 25, 2023 46.90 47.15 46.90 47.05 45.81 -
Jul 24, 2023 46.90 46.90 46.90 46.90 45.66 -
Jul 21, 2023 47.45 47.75 47.05 47.05 45.81 -
Jul 20, 2023 47.50 48.10 46.90 47.55 46.29 -
Jul 19, 2023 47.65 47.70 47.10 47.70 46.44 -
Jul 18, 2023 47.75 48.00 47.45 47.60 46.34 -
Jul 17, 2023 48.55 48.55 47.75 47.75 46.49 -
Jul 14, 2023 47.75 48.75 47.60 48.75 47.46 -
Jul 13, 2023 47.55 47.75 47.05 47.75 46.49 -
Jul 12, 2023 46.90 47.60 46.35 47.55 46.29 -
Jul 11, 2023 46.65 46.75 46.25 46.75 45.51 -
Jul 10, 2023 46.45 46.60 46.40 46.55 45.32 -
Jul 7, 2023 44.90 47.00 44.90 47.00 45.76 -
Jul 6, 2023 47.15 47.45 44.90 44.90 43.71 -
Jul 5, 2023 48.70 48.70 47.30 47.30 46.05 -
Jul 4, 2023 48.40 48.75 48.40 48.75 47.46 -
Jul 3, 2023 48.50 48.90 48.35 48.35 47.07 -
Jun 30, 2023 47.25 48.40 47.00 48.40 47.12 -
Jun 29, 2023 46.85 47.10 46.85 47.10 45.86 -
Jun 28, 2023 47.75 47.75 46.90 46.90 45.66 -
Jun 27, 2023 48.50 48.50 47.65 47.65 46.39 -
Jun 26, 2023 48.05 48.35 47.75 48.35 47.07 -
Jun 23, 2023 48.25 48.25 47.85 48.00 46.73 -
Jun 22, 2023 48.60 48.85 48.55 48.80 47.51 -
Jun 21, 2023 47.90 48.75 47.85 48.75 47.46 -
Jun 20, 2023 49.65 49.65 47.95 47.95 46.68 -
Jun 19, 2023 48.95 49.70 48.95 49.70 48.39 -
Jun 16, 2023 50.10 50.10 49.90 49.90 48.58 -
Jun 15, 2023 49.65 50.10 49.65 50.10 48.78 -
Jun 14, 2023 49.90 50.20 49.90 49.90 48.58 -
Jun 13, 2023 50.10 50.30 50.10 50.30 48.97 -
Jun 12, 2023 49.65 50.20 49.65 50.00 48.68 -
Jun 9, 2023 49.60 49.60 49.20 49.45 48.14 -
Jun 8, 2023 48.40 49.65 48.40 49.60 48.29 -
Jun 7, 2023 48.50 48.95 48.40 48.45 47.17 -
Jun 6, 2023 48.35 48.50 48.35 48.50 47.22 -
Jun 5, 2023 49.70 50.00 48.45 48.45 47.17 -
Jun 2, 2023 48.10 49.65 47.85 49.65 48.34 -
Jun 1, 2023 47.65 48.10 45.25 48.10 46.83 -
May 31, 2023 47.20 47.50 47.00 47.50 46.24 -
May 30, 2023 48.90 49.40 47.45 47.45 46.20 -
May 29, 2023 49.15 49.30 49.15 49.15 47.85 -
May 26, 2023 47.60 49.05 47.25 49.05 47.75 -
May 25, 2023 46.85 47.85 46.85 47.60 46.34 -
May 24, 2023 47.10 47.80 46.80 46.80 45.56 -
May 23, 2023 47.95 48.20 47.15 47.15 45.90 -
May 22, 2023 47.80 48.15 47.60 47.95 46.68 -
May 19, 2023 48.00 48.65 47.70 47.70 46.44 -
May 18, 2023 49.25 49.25 47.95 47.95 46.68 -
May 17, 2023 47.70 49.15 47.20 49.15 47.85 -
May 16, 2023 47.40 48.10 47.40 47.70 46.44 -
May 15, 2023 47.60 47.85 47.40 47.45 46.20 -
May 12, 2023 47.15 47.65 46.50 47.60 46.34 -
May 11, 2023 48.00 48.75 46.65 47.05 45.81 2
May 10, 2023 48.35 48.35 47.50 47.85 46.59 -
May 9, 2023 48.40 48.40 48.00 48.25 46.97 -
May 8, 2023 47.10 48.40 47.10 48.40 47.12 -
May 5, 2023 48.60 48.60 46.30 47.40 46.15 100
May 4, 2023 49.00 49.00 47.60 48.50 47.22 -
May 3, 2023 49.65 49.70 48.55 49.05 47.75 -
May 2, 2023 49.50 50.60 49.45 49.55 48.24 -
Apr 28, 2023 50.40 50.40 47.95 49.50 48.19 -
Apr 27, 2023 49.20 50.30 49.20 50.30 48.97 -
Apr 26, 2023 48.90 49.20 48.80 49.10 47.80 -
Apr 25, 2023 48.30 49.55 48.30 48.85 47.56 -