Bertrandt Aktiengesellschaft (BDT) Stock Chart & Stock Price History

€40.90
+0.10 (+0.25%)
(As of 05/17/2024 ET)

Bertrandt Aktiengesellschaft Stock Price Performance

5 Day
Performance
+2.51%
1 Month
Performance
-1.21%
3 Month
Performance
-14.08%
6 Month
Performance
-14.26%
Year-To-Date
Performance
-20.43%
1 Year
Performance
-15.06%
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

BDT Stock Chart for Monday, May, 20, 2024

Bertrandt Aktiengesellschaft Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/24/2024€41.40€41.80
+0.97%
€42.10€41.206,919 shs$422.60 million
04/23/2024€41.40€41.40€41.40€41.40124 shs$418.55 million
04/22/2024€41.40€41.40€41.50€41.00815 shs$418.55 million
04/19/2024€41.70€41.40
-0.72%
€41.90€41.201,898 shs$418.55 million
04/18/2024€42.00€41.70
-0.71%
€42.40€41.1015,424 shs$421.59 million
04/17/2024€43.40€42.00
-3.23%
€43.20€42.002,370 shs$424.62 million
04/16/2024€44.20€43.40
-1.81%
€44.10€43.405,413 shs$438.77 million
04/15/2024€44.20€44.20€44.80€44.1010,426 shs$446.86 million
04/12/2024€44.30€44.50
+0.45%
€45.30€44.202,589 shs$449.90 million
04/11/2024€44.60€44.30
-0.67%
€45.20€44.302,836 shs$447.87 million
04/10/2024€44.40€44.60
+0.45%
€45.00€44.206,191 shs$450.91 million
04/09/2024€44.30€44.40
+0.23%
€45.50€44.203,913 shs$448.88 million
04/08/2024€44.30€44.30€44.60€44.109,377 shs$447.87 million
04/05/2024€47.00€44.60
-5.11%
€46.80€44.607,792 shs$450.91 million
04/04/2024€46.40€47.00
+1.29%
€47.10€46.004,266 shs$475.17 million
04/03/2024€46.40€46.40€47.20€46.0014,099 shs$469.10 million
04/02/2024€45.65€46.40
+1.64%
€47.20€46.0014,099 shs$469.10 million
04/01/2024€45.65€45.65€45.95€45.603,921 shs$461.52 million
03/29/2024€45.45€45.65
+0.44%
€45.95€45.603,921 shs$461.52 million
03/28/2024€45.75€45.45
-0.66%
€45.85€44.5515,226 shs$459.50 million
03/27/2024€45.90€45.75
-0.33%
€46.40€45.502,748 shs$462.53 million
03/26/2024€45.90€45.90€46.00€44.902,151 shs$464.05 million
03/25/2024€45.10€45.90
+1.77%
€46.00€44.902,151 shs$464.05 million
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024€45.50€45.50€46.15€44.952,502 shs$460.01 million
03/21/2024€45.70€45.50
-0.44%
€46.15€44.952,502 shs$460.01 million
03/20/2024€45.85€45.70
-0.33%
€45.85€44.7018,326 shs$462.03 million
03/19/2024€47.00€45.85
-2.45%
€46.70€45.207,082 shs$463.54 million
03/18/2024€47.00€47.00€47.20€46.40123,893 shs$475.17 million
03/15/2024€47.05€47.00
-0.11%
€47.20€46.40123,893 shs$475.17 million
03/14/2024€47.05€47.05€47.60€46.853,868 shs$475.68 million
03/13/2024€47.35€47.05
-0.63%
€47.60€46.853,868 shs$475.68 million
03/12/2024€46.80€47.35
+1.18%
€47.75€46.009,964 shs$478.71 million
03/11/2024€46.80€46.80€47.75€46.259,232 shs$473.15 million
03/08/2024€47.25€46.80
-0.95%
€47.75€46.259,232 shs$473.15 million
03/07/2024€46.05€47.25
+2.61%
€47.65€46.903,741 shs$477.70 million
03/06/2024€46.95€46.05
-1.92%
€47.40€45.9010,337 shs$465.57 million
03/05/2024€46.95€46.95€46.95€44.9521,436 shs$474.66 million
03/04/2024€44.20€46.95
+6.22%
€46.95€44.9521,436 shs$474.66 million
03/01/2024€42.85€42.15
-1.63%
€43.65€41.65162,474 shs$426.14 million
02/29/2024€42.85€42.85€43.50€42.007,004 shs$433.21 million
02/28/2024€43.30€42.85
-1.04%
€43.50€42.007,004 shs$433.21 million
02/27/2024€42.85€43.30
+1.05%
€44.45€41.4031,699 shs$437.76 million
02/26/2024€43.15€42.85
-0.70%
€44.00€42.808,149 shs$433.21 million
02/23/2024€46.05€45.20
-1.85%
€45.60€45.008,946 shs$456.97 million
02/22/2024€45.15€46.05
+1.99%
€46.50€42.8522,347 shs$465.57 million
02/21/2024€47.60€45.15
-5.15%
€48.00€45.0013,452 shs$456.47 million
02/20/2024€47.60€47.60€48.25€47.1016,376 shs$481.24 million
02/19/2024€48.20€47.60
-1.24%
€48.25€47.1016,376 shs$481.24 million

This page (ETR:BDT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners