Bertrandt AG (BDT.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 41.00 | 41.40 | 40.20 | 40.60 | 40.60 | 80 |
| May 02, 2024 | 40.20 | 41.00 | 39.50 | 40.90 | 40.90 | 280 |
| Apr 30, 2024 | 40.50 | 40.50 | 40.00 | 40.30 | 40.30 | 100 |
| Apr 29, 2024 | 40.80 | 40.80 | 40.40 | 40.50 | 40.50 | - |
| Apr 26, 2024 | 40.70 | 41.00 | 40.10 | 40.40 | 40.40 | 160 |
| Apr 25, 2024 | 41.10 | 41.20 | 40.10 | 40.50 | 40.50 | - |
| Apr 24, 2024 | 41.80 | 42.00 | 40.80 | 41.10 | 41.10 | 116 |
| Apr 23, 2024 | 41.40 | 42.10 | 41.30 | 41.70 | 41.70 | 142 |
| Apr 22, 2024 | 41.40 | 41.60 | 41.10 | 41.30 | 41.30 | 25 |
| Apr 19, 2024 | 40.80 | 41.30 | 40.80 | 41.20 | 41.20 | - |
| Apr 18, 2024 | 41.60 | 41.80 | 40.90 | 41.00 | 41.00 | 250 |
| Apr 17, 2024 | 41.90 | 42.20 | 41.10 | 41.40 | 41.40 | 50 |
| Apr 16, 2024 | 42.80 | 43.10 | 42.20 | 42.20 | 42.20 | 20 |
| Apr 15, 2024 | 42.90 | 44.00 | 42.90 | 42.90 | 42.90 | - |
| Apr 12, 2024 | 44.60 | 44.80 | 43.10 | 43.10 | 43.10 | 40 |
| Apr 11, 2024 | 44.20 | 45.20 | 44.20 | 44.50 | 44.50 | 50 |
| Apr 10, 2024 | 44.50 | 45.10 | 44.20 | 44.20 | 44.20 | 100 |
| Apr 09, 2024 | 44.20 | 45.00 | 44.20 | 44.50 | 44.50 | - |
| Apr 08, 2024 | 44.10 | 45.20 | 44.10 | 44.20 | 44.20 | 20 |
| Apr 05, 2024 | 44.20 | 44.60 | 44.10 | 44.20 | 44.20 | 20 |
| Apr 04, 2024 | 46.70 | 46.90 | 44.30 | 44.30 | 44.30 | 10 |
| Apr 03, 2024 | 46.20 | 46.80 | 46.00 | 46.80 | 46.80 | 10 |
| Apr 02, 2024 | 45.40 | 47.10 | 45.40 | 46.20 | 46.20 | 16 |
| Mar 28, 2024 | 45.00 | 45.70 | 45.00 | 45.40 | 45.40 | 4 |
| Mar 27, 2024 | 44.55 | 45.55 | 44.55 | 45.25 | 45.25 | - |
| Mar 26, 2024 | 45.65 | 46.15 | 44.50 | 44.50 | 44.50 | 104 |
| Mar 25, 2024 | 45.00 | 45.85 | 45.00 | 45.60 | 45.60 | 200 |
| Mar 22, 2024 | 45.20 | 45.55 | 44.95 | 45.00 | 45.00 | 100 |
| Mar 21, 2024 | 45.00 | 46.15 | 44.90 | 45.20 | 45.20 | - |
| Mar 20, 2024 | 45.45 | 45.75 | 44.70 | 45.00 | 45.00 | 54 |
| Mar 19, 2024 | 45.55 | 45.70 | 44.70 | 45.45 | 45.45 | 275 |
| Mar 18, 2024 | 46.15 | 46.15 | 45.05 | 45.50 | 45.50 | 425 |
| Mar 15, 2024 | 46.45 | 47.20 | 45.70 | 46.15 | 46.15 | 180 |
| Mar 14, 2024 | 46.90 | 47.20 | 45.85 | 46.40 | 46.40 | 98 |
| Mar 13, 2024 | 47.80 | 47.80 | 46.75 | 46.85 | 46.85 | - |
| Mar 12, 2024 | 47.10 | 48.05 | 46.90 | 47.75 | 47.75 | 200 |
| Mar 11, 2024 | 46.50 | 47.25 | 46.00 | 47.00 | 47.00 | 150 |
| Mar 08, 2024 | 47.15 | 47.40 | 46.30 | 46.50 | 46.50 | 800 |
| Mar 07, 2024 | 47.50 | 47.50 | 46.85 | 47.00 | 47.00 | 75 |
| Mar 06, 2024 | 45.95 | 47.85 | 45.80 | 47.50 | 47.50 | 40 |
| Mar 05, 2024 | 46.90 | 47.35 | 45.70 | 46.30 | 46.30 | 1,480 |
| Mar 04, 2024 | 45.10 | 46.85 | 44.95 | 46.75 | 46.75 | 639 |
| Mar 01, 2024 | 42.00 | 45.45 | 42.00 | 44.15 | 44.15 | 1,246 |
| Feb 29, 2024 | 42.65 | 43.25 | 41.70 | 41.95 | 41.95 | 80 |
| Feb 28, 2024 | 43.10 | 43.40 | 42.00 | 42.45 | 42.45 | - |
| Feb 27, 2024 | 43.05 | 44.25 | 41.40 | 43.00 | 43.00 | 190 |
| Feb 26, 2024 | 42.95 | 43.85 | 42.65 | 42.85 | 42.85 | 10 |
| Feb 23, 2024 | 44.80 | 45.35 | 42.45 | 43.05 | 43.05 | 47 |
| Feb 22, 2024 | 44.60 | 45.30 | 44.60 | 45.00 | 45.00 | 17 |
| Feb 22, 2024 | 1.2 Dividend | |||||
| Feb 21, 2024 | 45.35 | 46.50 | 42.65 | 45.60 | 44.40 | 1,208 |
| Feb 20, 2024 | 47.45 | 47.45 | 45.05 | 45.30 | 44.11 | 20 |
| Feb 19, 2024 | 47.95 | 48.20 | 47.10 | 47.50 | 46.25 | 977 |
| Feb 16, 2024 | 48.55 | 48.65 | 47.95 | 48.10 | 46.83 | - |
| Feb 15, 2024 | 49.25 | 49.30 | 46.55 | 48.55 | 47.27 | - |
| Feb 14, 2024 | 48.05 | 49.35 | 48.05 | 49.30 | 48.00 | - |
| Feb 13, 2024 | 48.60 | 48.85 | 48.00 | 48.15 | 46.88 | - |
| Feb 12, 2024 | 48.35 | 49.45 | 48.35 | 48.75 | 47.47 | 100 |
| Feb 09, 2024 | 47.55 | 48.60 | 47.55 | 48.30 | 47.03 | - |
| Feb 08, 2024 | 48.95 | 48.95 | 47.55 | 47.55 | 46.30 | 170 |
| Feb 07, 2024 | 47.80 | 48.90 | 47.75 | 48.70 | 47.42 | 60 |
| Feb 06, 2024 | 48.40 | 48.40 | 48.00 | 48.05 | 46.79 | - |
| Feb 05, 2024 | 48.65 | 48.85 | 48.00 | 48.65 | 47.37 | 200 |
| Feb 02, 2024 | 49.20 | 49.40 | 48.60 | 48.65 | 47.37 | 242 |
| Feb 01, 2024 | 49.10 | 49.55 | 49.00 | 49.10 | 47.81 | - |
| Jan 31, 2024 | 48.85 | 50.10 | 48.80 | 49.00 | 47.71 | 1,975 |
| Jan 30, 2024 | 49.75 | 50.00 | 48.55 | 49.05 | 47.76 | - |
| Jan 29, 2024 | 49.60 | 50.20 | 49.50 | 49.80 | 48.49 | 50 |
| Jan 26, 2024 | 49.15 | 50.30 | 49.05 | 49.65 | 48.34 | 30 |
| Jan 25, 2024 | 51.10 | 51.20 | 49.20 | 49.20 | 47.91 | - |
| Jan 24, 2024 | 51.60 | 51.60 | 50.70 | 51.10 | 49.76 | - |
| Jan 23, 2024 | 52.50 | 52.70 | 51.30 | 51.40 | 50.05 | - |
| Jan 22, 2024 | 52.90 | 52.90 | 52.30 | 52.40 | 51.02 | - |
| Jan 19, 2024 | 53.30 | 53.30 | 52.50 | 52.70 | 51.31 | 17 |
| Jan 18, 2024 | 53.00 | 53.70 | 52.60 | 53.30 | 51.90 | 297 |
| Jan 17, 2024 | 52.30 | 53.30 | 52.30 | 52.90 | 51.51 | 15 |
| Jan 16, 2024 | 53.70 | 53.70 | 52.30 | 52.40 | 51.02 | 391 |
| Jan 15, 2024 | 53.30 | 54.20 | 53.00 | 53.80 | 52.38 | 557 |
| Jan 12, 2024 | 52.50 | 54.70 | 52.10 | 54.10 | 52.68 | 347 |
| Jan 11, 2024 | 52.10 | 52.70 | 52.00 | 52.40 | 51.02 | 14 |
| Jan 10, 2024 | 51.20 | 52.00 | 51.10 | 51.90 | 50.53 | 10 |
| Jan 09, 2024 | 50.80 | 51.70 | 50.80 | 51.40 | 50.05 | 200 |
| Jan 08, 2024 | 50.90 | 51.80 | 50.80 | 51.80 | 50.44 | 197 |
| Jan 05, 2024 | 51.10 | 51.60 | 50.50 | 50.50 | 49.17 | - |
| Jan 04, 2024 | 51.10 | 51.30 | 50.90 | 51.10 | 49.76 | - |
| Jan 03, 2024 | 51.60 | 51.60 | 50.90 | 51.00 | 49.66 | - |
| Jan 02, 2024 | 51.20 | 51.50 | 50.90 | 51.40 | 50.05 | - |
| Dec 29, 2023 | 52.60 | 52.60 | 50.30 | 51.00 | 49.66 | 40 |
| Dec 28, 2023 | 51.40 | 52.60 | 51.40 | 52.60 | 51.22 | 16 |
| Dec 27, 2023 | 50.60 | 51.90 | 50.60 | 51.30 | 49.95 | - |
| Dec 22, 2023 | 50.90 | 51.00 | 50.60 | 50.70 | 49.37 | - |
| Dec 21, 2023 | 51.20 | 51.20 | 50.90 | 51.00 | 49.66 | 314 |
| Dec 20, 2023 | 51.00 | 51.30 | 50.60 | 50.60 | 49.27 | 60 |
| Dec 19, 2023 | 51.20 | 51.50 | 50.70 | 51.00 | 49.66 | 70 |
| Dec 18, 2023 | 51.50 | 52.90 | 49.15 | 51.20 | 49.85 | 928 |
| Dec 15, 2023 | 52.80 | 53.20 | 51.10 | 51.10 | 49.76 | 185 |
| Dec 14, 2023 | 50.80 | 53.50 | 49.70 | 52.60 | 51.22 | 440 |
| Dec 13, 2023 | 49.10 | 50.70 | 49.00 | 50.60 | 49.27 | 580 |
| Dec 12, 2023 | 48.30 | 49.25 | 47.20 | 49.20 | 47.91 | 3,902 |
| Dec 11, 2023 | 49.20 | 49.25 | 48.25 | 48.25 | 46.98 | 10 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.