Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Bertrandt (BDT) Historical Prices

DE:BDT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.068.367.908.128.12+0.25%23,6503.41
Oct 29, 20267.908.287.808.108.10+3.32%5,4510.79
Oct 28, 20267.727.967.727.847.84+0.26%6,4610.95
Oct 27, 20268.028.027.727.827.82-2.25%7,7161.14
Oct 26, 20267.928.107.928.008.00-0.25%3,4250.50
Oct 23, 20268.108.107.968.028.02+1.78%4,2710.62
Oct 22, 20267.968.027.527.887.88-0.25%7,2931.08
Oct 21, 20267.868.007.867.907.90-1.25%2,9840.44
Oct 20, 20268.008.067.748.008.00-0.25%6,9021.01
Oct 19, 20268.268.267.908.028.02-0.99%8,0511.19
Oct 16, 20268.288.288.108.108.10-1.70%1,2040.18
Oct 15, 20268.408.408.188.248.24-1.67%8,9391.34
Oct 14, 20268.508.508.388.388.38-1.18%6,0080.90
Oct 13, 20268.548.548.468.488.48-0.24%9,6371.43
Oct 12, 20268.648.668.508.508.50+0.00%1,3050.19
Oct 09, 20268.708.788.508.508.50+0.00%5,3070.76
Oct 08, 20268.928.928.508.508.50-2.30%4,7940.68
Oct 07, 20268.989.128.708.708.70-2.25%3,2600.46
Oct 06, 20268.769.008.768.908.90+0.00%1,2640.17
Oct 05, 20268.508.988.508.908.90+4.71%12,6531.70
Oct 02, 20268.568.588.508.508.50+0.00%4,7630.62
Oct 01, 20268.808.948.508.508.50-2.52%8,6841.11
Sep 30, 20268.908.948.708.728.72-0.91%5,2930.67
Sep 29, 20268.608.828.608.808.80+2.33%5,0380.63
Sep 28, 20268.468.788.468.608.60+0.47%6,7350.85
Sep 25, 20268.328.568.308.568.56+3.13%19,5742.53
Sep 24, 20268.328.508.128.308.30+0.24%11,8721.57
Sep 23, 20268.408.588.288.288.28-1.19%2,8350.37
Sep 22, 20268.388.448.308.388.38+0.72%22,5753.06
Sep 21, 20268.468.548.308.328.32-2.12%17,6382.46
Sep 18, 20268.608.928.408.508.50-2.07%9,0931.28
Sep 17, 20268.648.688.508.688.68+0.46%10,6781.54
Sep 16, 20268.608.688.508.648.64+0.47%1,5980.23
Sep 15, 20268.868.868.528.608.60-2.05%3,9920.57
Sep 14, 20268.668.788.528.788.78+2.33%8,4111.19
Sep 11, 20268.668.708.508.588.58-0.69%6,0850.86
Sep 10, 20268.948.948.628.648.64-3.36%3,6740.51
Sep 09, 20268.748.948.708.948.94+1.36%9,6901.32
Sep 08, 20269.109.108.768.828.82-2.86%5,8340.80
Sep 07, 20269.229.269.009.089.08-0.44%2,5260.33
Sep 04, 20269.149.309.129.129.12+0.44%3,1570.41
Sep 03, 20269.029.089.029.089.08+0.22%1680.02
Sep 02, 20269.309.309.029.069.06-1.09%4,1880.53
Sep 01, 20269.709.709.169.169.16-2.14%2150.03
Aug 31, 20269.229.429.229.369.36-0.64%2,3690.29
Aug 28, 20269.069.429.069.429.42+4.20%6340.08
Aug 27, 20269.609.608.989.049.04-4.84%15,7091.93
Aug 26, 20269.309.609.309.509.50+3.94%9,2361.05
Aug 25, 20268.509.308.509.149.14+5.54%8,1100.90
Aug 24, 20269.249.308.668.668.66-6.28%1,8430.20