Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free BDT Stock Alerts

Bertrandt Aktiengesellschaft (BDT) Stock Chart & Stock Price History

€27.40
+0.10 (+0.37%)
(As of 07/25/2024 ET)
Compare
Stock AnalysisChart

Bertrandt Aktiengesellschaft Stock Price Performance

5 Day
Performance
-3.52%
1 Month
Performance
-9.57%
3 Month
Performance
-32.35%
6 Month
Performance
-45.20%
Year-To-Date
Performance
-46.69%
1 Year
Performance
-42.32%
Receive BDT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bertrandt Aktiengesellschaft and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

BDT Stock Chart for Friday, July, 26, 2024

BDT Chart by TradingView

Bertrandt Aktiengesellschaft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024€27.40€27.40€27.50€27.103,548 shs$277.01 million
07/25/2024€27.50€27.40
-0.36%		€27.50€27.103,548 shs$277.01 million
07/24/2024€27.70€27.50
-0.72%		€27.80€27.4013,011 shs$278.03 million
07/23/2024€28.40€27.70
-2.46%		€28.60€27.7013,622 shs$280.05 million
07/22/2024€28.40€28.40€29.80€28.405,697 shs$287.12 million
07/19/2024€28.50€29.60
+3.86%		€29.60€28.605,189 shs$299.26 million
07/18/2024€28.10€28.50
+1.42%		€28.50€28.007,552 shs$288.14 million
07/17/2024€28.40€28.10
-1.06%		€28.30€27.5010,698 shs$284.09 million
07/16/2024€28.30€28.40
+0.35%		€28.90€28.007,939 shs$287.12 million
07/15/2024€28.30€28.30€29.00€28.1028,464 shs$286.11 million
07/12/2024€28.90€28.30
-2.08%		€29.00€28.1028,464 shs$286.11 million
07/11/2024€29.30€28.90
-1.37%		€29.00€28.604,423 shs$292.18 million
07/10/2024€29.50€29.30
-0.68%		€29.80€29.302,504 shs$296.22 million
07/09/2024€29.70€29.50
-0.67%		€30.00€29.4012,758 shs$298.25 million
07/08/2024€29.70€29.70€29.70€29.305,143 shs$300.27 million
07/05/2024€29.30€29.70
+1.37%		€29.70€29.305,143 shs$300.27 million
07/04/2024€28.70€29.30
+2.09%		€30.40€29.2022,835 shs$296.22 million
07/03/2024€29.10€28.70
-1.37%		€29.30€28.5013,539 shs$290.16 million
07/02/2024€29.30€29.10
-0.68%		€29.80€29.106,425 shs$294.20 million
07/01/2024€29.30€29.30€30.00€28.8023,102 shs$296.22 million
06/28/2024€29.80€30.20
+1.34%		€30.60€30.0015,370 shs$305.32 million
06/27/2024€30.30€29.80
-1.65%		€30.50€29.608,873 shs$301.28 million
06/26/2024€31.50€30.30
-3.81%		€31.50€29.8019,454 shs$306.33 million
06/25/2024€33.10€31.50
-4.83%		€33.50€31.509,550 shs$318.47 million
06/24/2024€33.10€33.10€33.70€33.103,658 shs$334.64 million
06/21/2024€33.30€33.90
+1.80%		€34.20€33.305,682 shs$342.73 million
06/20/2024€34.90€33.30
-4.58%		€35.00€33.3011,795 shs$336.66 million
06/19/2024€35.90€34.90
-2.79%		€36.20€34.902,725 shs$352.84 million
06/18/2024€35.00€35.90
+2.57%		€36.10€35.102,771 shs$362.95 million
06/17/2024€35.00€35.00€36.00€33.9023,161 shs$353.85 million
06/14/2024€36.00€36.00€37.00€35.802,394 shs$363.96 million
06/13/2024€37.10€36.00
-2.96%		€37.00€35.802,394 shs$363.96 million
06/12/2024€36.70€37.10
+1.09%		€37.10€36.603,467 shs$375.08 million
06/11/2024€37.50€36.70
-2.13%		€37.30€36.602,029 shs$371.04 million
06/10/2024€37.50€37.50€37.70€36.703,680 shs$379.13 million
06/07/2024€36.80€37.50
+1.90%		€37.70€36.703,680 shs$379.13 million
06/06/2024€37.70€36.80
-2.39%		€38.20€36.704,878 shs$372.05 million
06/05/2024€38.20€37.70
-1.31%		€38.10€37.504,099 shs$381.15 million
06/04/2024€36.90€38.20
+3.52%		€38.80€37.306,946 shs$386.20 million
06/03/2024€36.90€36.90€37.80€36.7013,859 shs$373.06 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024€37.20€37.60
+1.08%		€37.90€37.201,399 shs$380.14 million
05/30/2024€38.60€37.20
-3.63%		€39.00€37.202,292 shs$376.09 million
05/29/2024€37.70€38.60
+2.39%		€39.90€37.703,568 shs$390.25 million
05/28/2024€36.60€37.70
+3.01%		€37.70€36.505,293 shs$381.15 million
05/27/2024€36.60€36.60€37.50€36.205,389 shs$370.03 million
05/24/2024€37.60€36.60
-2.66%		€37.50€36.205,389 shs$370.03 million
05/23/2024€37.60€37.60€38.20€37.204,592 shs$380.14 million
05/22/2024€39.50€37.60
-4.81%		€38.20€37.204,592 shs$380.14 million
05/21/2024€39.50€39.50€41.00€39.503,386 shs$399.35 million
05/20/2024€40.90€39.50
-3.42%		€41.00€39.503,386 shs$399.35 million
05/17/2024€40.80€40.80€41.50€40.80984 shs$412.49 million
05/16/2024€39.90€40.80
+2.26%		€41.50€40.80984 shs$412.49 million
05/15/2024€39.90€39.90€40.60€39.506,505 shs$403.39 million
05/14/2024€40.10€39.90
-0.50%		€40.60€39.506,505 shs$403.39 million
05/13/2024€40.60€40.10
-1.23%		€40.50€40.10551 shs$405.41 million
05/10/2024€40.00€40.60
+1.50%		€41.20€39.503,114 shs$410.47 million
05/09/2024€40.20€40.00
-0.50%		€40.60€39.603,636 shs$404.40 million
05/08/2024€40.30€40.20
-0.25%		€40.60€40.102,946 shs$406.42 million
05/07/2024€40.60€40.30
-0.74%		€40.60€40.202,064 shs$407.43 million
05/06/2024€40.60€40.60€41.60€40.203,890 shs$410.47 million
05/03/2024€40.30€41.10
+1.99%		€41.30€39.8015,032 shs$415.52 million
05/02/2024€40.30€40.30€40.60€40.006,706 shs$407.43 million
05/01/2024€40.30€40.30€40.60€40.006,706 shs$407.43 million
04/30/2024€40.60€40.30
-0.74%		€40.60€40.006,706 shs$407.43 million
04/29/2024€40.60€40.60€41.10€40.502,671 shs$410.47 million
04/26/2024€41.10€40.50
-1.46%		€41.50€40.007,510 shs$409.46 million
04/25/2024€41.80€41.10
-1.67%		€41.50€40.809,242 shs$415.52 million

Related Companies:
This page (ETR:BDT) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored