Bertrandt AG (BDT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 6 |
| 06 May 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 03 May 2024 | 40.80 | 40.80 | 40.50 | 40.50 | 40.50 | 6 |
| 02 May 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 30 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 29 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 26 Apr 2024 | 40.80 | 40.80 | 40.50 | 40.50 | 40.50 | 190 |
| 25 Apr 2024 | 41.30 | 41.30 | 40.80 | 40.80 | 40.80 | 85 |
| 24 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 23 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 22 Apr 2024 | 41.50 | 41.70 | 41.50 | 41.70 | 41.70 | 10 |
| 19 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 130 |
| 18 Apr 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 17 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 16 Apr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 15 Apr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 12 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 11 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 10 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 09 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 08 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 05 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 04 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 03 Apr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 02 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 28 Mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 27 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 26 Mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 25 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 22 Mar 2024 | 45.25 | 45.45 | 45.25 | 45.45 | 45.45 | 220 |
| 21 Mar 2024 | 45.45 | 45.45 | 44.90 | 44.90 | 44.90 | 100 |
| 20 Mar 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 19 Mar 2024 | 46.05 | 46.05 | 44.85 | 44.85 | 44.85 | 100 |
| 18 Mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 15 Mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 14 Mar 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 13 Mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 12 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 11 Mar 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 08 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 07 Mar 2024 | 47.45 | 47.45 | 47.10 | 47.10 | 47.10 | 1 |
| 06 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 05 Mar 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 04 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 01 Mar 2024 | 42.50 | 45.45 | 42.50 | 45.45 | 45.45 | 100 |
| 29 Feb 2024 | 43.05 | 43.05 | 42.50 | 42.50 | 42.50 | 5 |
| 28 Feb 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 27 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 26 Feb 2024 | 43.35 | 43.90 | 43.35 | 43.90 | 43.90 | 5 |
| 23 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 22 Feb 2024 | 44.70 | 45.40 | 44.70 | 45.40 | 45.40 | 5 |
| 22 Feb 2024 | 1.2 Dividend | |||||
| 21 Feb 2024 | 45.60 | 45.60 | 43.45 | 43.45 | 42.25 | 60 |
| 20 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 46.38 | - |
| 19 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 47.21 | - |
| 16 Feb 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 47.70 | - |
| 15 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 47.84 | - |
| 14 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 47.11 | - |
| 13 Feb 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 47.36 | - |
| 12 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.92 | - |
| 09 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 46.72 | - |
| 08 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 47.55 | - |
| 07 Feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 46.77 | - |
| 06 Feb 2024 | 48.80 | 48.80 | 48.10 | 48.10 | 46.77 | 200 |
| 05 Feb 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 47.50 | - |
| 02 Feb 2024 | 49.25 | 49.25 | 49.00 | 49.00 | 47.65 | 5 |
| 01 Feb 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 47.89 | - |
| 31 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 47.84 | - |
| 30 Jan 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 48.38 | - |
| 29 Jan 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 48.33 | - |
| 26 Jan 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 48.28 | - |
| 25 Jan 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 49.30 | 3 |
| 24 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.56 | - |
| 23 Jan 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 51.34 | - |
| 22 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.54 | - |
| 19 Jan 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 51.73 | - |
| 18 Jan 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 51.44 | - |
| 17 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.05 | - |
| 16 Jan 2024 | 53.40 | 53.40 | 53.00 | 53.00 | 51.54 | 87 |
| 15 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.05 | - |
| 12 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.05 | - |
| 11 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 50.66 | - |
| 10 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.17 | - |
| 09 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.17 | - |
| 08 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 49.88 | - |
| 05 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.08 | - |
| 04 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.08 | - |
| 03 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.08 | - |
| 02 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 49.88 | - |
| 29 Dec 2023 | 52.60 | 52.60 | 51.30 | 51.30 | 49.88 | - |
| 28 Dec 2023 | 51.70 | 51.70 | 51.70 | 51.70 | 50.27 | - |
| 27 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 49.79 | - |
| 22 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 49.79 | - |
| 21 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 49.79 | - |
| 20 Dec 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 49.98 | - |
| 19 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 50.08 | - |
| 18 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 50.08 | - |
| 15 Dec 2023 | 52.90 | 52.90 | 51.50 | 51.50 | 50.08 | 60 |
| 14 Dec 2023 | 50.90 | 52.90 | 50.90 | 52.90 | 51.44 | 102 |
| 13 Dec 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 47.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.