Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Bertrandt Aktiengesellschaft (BDT.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

40.60

-0.50

(-1.22%)

At close: 05:36PM CEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	41.40	41.60	40.20	40.60	40.60	3,890
02 May 2024	40.70	41.30	39.80	41.10	41.10	15,032
30 Apr 2024	40.50	40.60	40.00	40.30	40.30	6,706
29 Apr 2024	40.40	40.90	40.40	40.50	40.50	2,110
26 Apr 2024	40.50	41.10	40.50	40.60	40.60	2,671
25 Apr 2024	41.20	41.50	40.00	40.50	40.50	7,510
24 Apr 2024	41.50	41.50	40.80	41.10	41.10	9,242
23 Apr 2024	41.60	42.10	41.20	41.80	41.80	6,919
22 Apr 2024	41.40	41.40	41.40	41.40	41.40	124
19 Apr 2024	41.10	41.50	41.00	41.40	41.40	815
18 Apr 2024	41.70	41.90	41.20	41.40	41.40	1,898
17 Apr 2024	41.60	42.40	41.10	41.70	41.70	15,424
16 Apr 2024	43.20	43.20	42.00	42.00	42.00	2,370
15 Apr 2024	44.10	44.10	43.40	43.40	43.40	5,413
12 Apr 2024	44.70	44.80	44.10	44.20	44.20	10,426
11 Apr 2024	44.20	45.30	44.20	44.50	44.50	2,589
10 Apr 2024	44.30	45.20	44.30	44.30	44.30	2,836
09 Apr 2024	44.30	45.00	44.20	44.60	44.60	6,191
08 Apr 2024	44.20	45.50	44.20	44.40	44.40	3,913
05 Apr 2024	44.60	44.60	44.10	44.30	44.30	9,377
04 Apr 2024	46.80	46.80	44.60	44.60	44.60	7,792
03 Apr 2024	46.10	47.10	46.00	47.00	47.00	4,266
02 Apr 2024	46.00	47.20	46.00	46.40	46.40	14,099
28 Mar 2024	45.60	45.95	45.60	45.65	45.65	3,921
27 Mar 2024	45.35	45.85	44.55	45.45	45.45	15,226
26 Mar 2024	45.65	46.40	45.50	45.75	45.75	2,748
25 Mar 2024	45.10	46.00	44.90	45.90	45.90	2,151
22 Mar 2024	45.00	45.70	44.75	45.10	45.10	2,330
21 Mar 2024	45.85	46.15	44.95	45.50	45.50	2,502
20 Mar 2024	45.20	45.75	45.20	45.35	45.35	1,779
19 Mar 2024	45.50	45.85	44.70	45.70	45.70	18,326
18 Mar 2024	46.70	46.70	45.20	45.85	45.85	7,082
15 Mar 2024	46.40	47.20	46.40	47.00	47.00	123,893
14 Mar 2024	47.55	47.55	45.75	46.70	46.70	11,497
13 Mar 2024	47.55	47.60	46.85	47.05	47.05	3,868
12 Mar 2024	46.85	47.90	46.85	47.85	47.85	3,615
11 Mar 2024	47.05	47.75	46.00	47.35	47.35	9,964
08 Mar 2024	46.90	47.75	46.25	46.80	46.80	9,232
07 Mar 2024	47.25	47.65	46.90	47.25	47.25	3,741
06 Mar 2024	46.15	47.90	45.80	47.75	47.75	9,268
05 Mar 2024	46.95	47.40	45.90	46.05	46.05	10,337
04 Mar 2024	44.95	46.95	44.95	46.95	46.95	21,436
01 Mar 2024	42.55	45.50	42.55	44.20	44.20	17,139
29 Feb 2024	42.40	43.65	41.65	42.15	42.15	162,474
28 Feb 2024	42.90	43.50	42.00	42.85	42.85	7,004
27 Feb 2024	42.80	44.45	41.40	43.30	43.30	31,699
26 Feb 2024	43.15	44.00	42.80	42.85	42.85	8,149
23 Feb 2024	45.50	45.70	42.70	43.15	43.15	14,297
22 Feb 2024	45.00	45.60	45.00	45.20	45.20	8,946
22 Feb 2024	1.2 Dividend
21 Feb 2024	45.40	46.50	42.85	46.05	44.85	22,347
20 Feb 2024	47.40	48.00	45.00	45.15	43.97	13,452
19 Feb 2024	48.25	48.25	47.10	47.60	46.36	16,376
16 Feb 2024	48.75	48.90	48.00	48.20	46.94	13,798
15 Feb 2024	49.40	49.55	46.65	48.75	47.48	13,696
14 Feb 2024	48.50	49.65	48.50	49.40	48.11	3,327
13 Feb 2024	48.85	48.95	48.00	48.10	46.85	9,044
12 Feb 2024	48.50	49.70	48.50	49.00	47.72	5,792
09 Feb 2024	48.60	48.85	48.10	48.45	47.19	1,403
08 Feb 2024	48.90	48.90	47.70	47.80	46.55	14,316
07 Feb 2024	48.50	49.05	48.25	48.85	47.58	2,370
06 Feb 2024	48.55	48.55	47.70	48.00	46.75	7,616
05 Feb 2024	48.65	48.90	48.20	48.50	47.24	4,157
02 Feb 2024	49.00	49.35	48.45	48.70	47.43	5,378
01 Feb 2024	50.00	50.10	49.00	49.20	47.92	3,415
31 Jan 2024	49.45	50.10	49.05	49.45	48.16	6,377
30 Jan 2024	50.60	50.60	48.25	49.10	47.82	3,768
29 Jan 2024	49.95	50.50	49.90	50.00	48.70	1,899
26 Jan 2024	50.10	50.80	49.70	50.00	48.70	2,415
25 Jan 2024	50.90	50.90	49.60	49.95	48.65	1,329
24 Jan 2024	51.60	51.80	50.90	50.90	49.57	2,758
23 Jan 2024	52.50	52.50	51.40	51.60	50.26	2,606
22 Jan 2024	52.50	53.20	52.50	52.50	51.13	3,822
19 Jan 2024	53.20	53.20	52.50	52.70	51.33	795
18 Jan 2024	52.50	53.40	52.50	53.40	52.01	1,228
17 Jan 2024	52.90	53.50	52.00	53.00	51.62	4,938
16 Jan 2024	53.80	53.90	52.30	52.60	51.23	2,759
15 Jan 2024	54.00	54.00	53.00	53.50	52.11	3,606
12 Jan 2024	52.50	54.70	52.20	54.00	52.59	12,140
11 Jan 2024	52.00	52.90	52.00	52.80	51.42	1,199
10 Jan 2024	51.20	52.10	51.20	52.00	50.64	2,790
09 Jan 2024	51.60	51.80	51.40	51.70	50.35	1,309
08 Jan 2024	51.00	52.00	51.00	51.80	50.45	726
05 Jan 2024	51.00	52.00	51.00	51.30	49.96	5,871
04 Jan 2024	51.40	51.50	51.00	51.40	50.06	922
03 Jan 2024	51.80	51.90	51.20	51.40	50.06	2,143
02 Jan 2024	51.60	51.70	51.00	51.70	50.35	943
29 Dec 2023	52.20	52.40	50.30	51.40	50.06	9,948
28 Dec 2023	51.80	52.90	51.80	52.70	51.33	2,013
27 Dec 2023	51.10	52.20	50.80	52.20	50.84	2,924
22 Dec 2023	51.20	51.20	50.80	50.90	49.57	1,876
21 Dec 2023	51.10	51.50	50.80	51.20	49.87	1,493
20 Dec 2023	50.80	51.30	50.70	51.10	49.77	2,394
19 Dec 2023	51.50	51.50	50.70	51.20	49.87	1,555
18 Dec 2023	52.40	53.50	49.80	51.40	50.06	7,956
15 Dec 2023	53.00	53.50	51.60	52.00	50.64	20,239
14 Dec 2023	51.40	53.80	50.10	53.80	52.40	15,058
13 Dec 2023	49.95	51.30	49.95	50.60	49.28	7,183
12 Dec 2023	48.00	49.50	47.45	49.50	48.21	4,527
11 Dec 2023	49.35	49.35	48.50	48.50	47.24	1,678
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,315.79+2,811.45(+5.92%)

Best savings accounts that offer above inflation rates

Bertrandt Aktiengesellschaft (BDT.DE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,315.79
+2,811.45(+5.92%)