Bertrandt AG Historical Data - BDT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Bertrandt AG (BDT)
Bertrandt AG (BDT) Historical

Bertrandt AG (BDT)

24.60

0.70

(2.93%)

Closed 16 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	24.6	0.8	3.36	23.9	26	23.9	8675
1739482020	23.8	1.5	6.73	22.4	24.5	22.2	8022
1739395620	22.3	-0.6	-2.62	23	23	22	2182
1739309220	22.9	0	0.00	22.7	23	22.4	5440
1739222820	22.9	1.2	5.53	21.9	22.9	21.7	11324
1738963620	21.7	1.7	8.50	20.2	22.7	20.2	11599
1738877220	20	1.05	5.54	19.1	20	19.1	863
1738790820	18.95	-1.05	-5.25	19.899999	19.899999	18.75	2736
1738704420	20	0	0.00	19.899999	20	19.55	221
1738618020	20	0.05	0.25	19.8	20.2	19.45	2053
1738358820	19.95	0.7	3.64	19.6	20.2	19.399999	1658
1738272420	19.25	0.1	0.52	19	19.35	19	2335
1738186020	19.149999	-0.2	-1.03	19.05	19.2	19.05	1549
1738099620	19.35	0.05	0.26	19.3	19.35	19.05	647
1738013220	19.3	0.1	0.52	18.95	19.5	18.899999	437
1737754020	19.2	0.25	1.32	19.1	19.6	19.1	760
1737667620	18.95	0	0.00	18.95	19.149999	18.6	219
1737581220	18.95	-0.3	-1.56	18.8	19	18.8	36
1737494820	19.25	0.15	0.79	18.75	19.55	18.75	1274
1737408420	19.1	1.2	6.70	17.899999	19.1	17.899999	1349
1737149220	17.899999	-0.15	-0.83	18.05	18.3	17.75	686
1737062820	18.05	-0.55	-2.96	18.05	18.1	17.6	1174
1736976420	18.6	0.65	3.62	18.35	18.75	18	694
1736890020	17.95	0.05	0.28	17.95	18	17.649999	701
1736803620	17.899999	0	0.00	17.95	17.95	17.649999	1453
1736544420	17.899999	0.05	0.28	17.649999	17.899999	17.45	2558
1736458020	17.85	0.45	2.59	17.649999	18	17.3	1862
1736371620	17.399999	-0.9	-4.92	18.05	18.05	17.35	2276
1736285220	18.3	0.25	1.39	18.2	18.3	17.95	1476
1736198820	18.05	0.3	1.69	17.55	18.55	17.55	496
1735939620	17.75	-0.5	-2.74	17.7	17.75	17.2	5222
1735853220	18.25	-0.25	-1.35	18.55	18.8	17.95	1613
1735594020	18.5	0.65	3.64	18.2	18.7	18.1	1816
1735334820	17.85	-0.4	-2.19	17.85	18.1	17.85	4016
1734989220	18.25	0	0.00	17.95	18.25	17.7	1665
1734730020	18.25	0	0.00	17.5	18.25	17.5	1495
1734643620	18.25	0.1	0.55	18.149999	18.399999	17.75	1416
1734557220	18.149999	-0.4	-2.16	18.55	18.55	18.149999	2482
1734470820	18.55	-0.1	-0.54	18.75	18.85	18.5	2235
1734384420	18.649999	-1.65	-8.13	20.3	20.7	18.55	5328
1734125220	20.3	1.25	6.56	19.45	20.399999	19.399999	3680
1734038820	19.05	0.05	0.26	19	19.45	18.399999	3278
1733952420	19	-0.05	-0.26	19.05	19.05	18.649999	1583
1733866020	19.05	-0.95	-4.75	19	19.35	18.8	1850
1733779620	20	1.55	8.40	18.45	20	18.399999	5083
1733520420	18.45	0.3	1.65	18.05	18.45	18.05	3141
1733434020	18.149999	0.2	1.11	18.35	18.35	17.899999	2267
1733347620	17.95	0.7	4.06	17.5	18.35	17.5	2199
1733261220	17.25	-0.15	-0.86	17.899999	17.899999	17.25	352
1733174820	17.399999	-0.1	-0.57	18	18.05	17.399999	953
1732915620	17.5	0.05	0.29	17.899999	17.899999	17.5	692
1732829220	17.45	0	0.00	17.2	17.75	17.1	1604
1732742820	17.45	0.6	3.56	16.75	17.45	16.75	923
1732656420	16.85	-1.9	-10.13	18.3	18.35	16.85	4115
1732570020	18.75	0.6	3.31	17.85	18.75	17.85	1370
1732310820	18.149999	-0.25	-1.36	18.35	18.7	17.8	1146
1732224420	18.399999	1.55	9.20	16.85	18.399999	16.85	1877
1732138020	16.85	0.7	4.33	16.3	17.149999	16.25	1522
1732051620	16.149999	-0.8	-4.72	16.95	16.95	15.85	3457
1731965220	16.95	0	0.00	16.55	17.149999	16.55	2068
1731705960	16.95	0.1	0.59	16.649999	16.95	16.5	1125

Graniteshares Financial ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions