Bertrandt Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.260 | 8.260 | 7.900 | 8.020 | 8.020 | 8,051 |
| 2026-10-16 | 8.280 | 8.280 | 8.100 | 8.100 | 8.100 | 1,204 |
| 2026-10-15 | 8.400 | 8.400 | 8.180 | 8.240 | 8.240 | 8,939 |
| 2026-10-14 | 8.500 | 8.500 | 8.380 | 8.380 | 8.380 | 6,008 |
| 2026-10-13 | 8.540 | 8.540 | 8.460 | 8.480 | 8.480 | 9,637 |
| 2026-10-12 | 8.640 | 8.660 | 8.500 | 8.500 | 8.500 | 1,305 |
| 2026-10-09 | 8.700 | 8.780 | 8.500 | 8.500 | 8.500 | 5,307 |
| 2026-10-08 | 8.920 | 8.920 | 8.500 | 8.500 | 8.500 | 4,794 |
| 2026-10-07 | 8.980 | 9.120 | 8.700 | 8.700 | 8.700 | 3,260 |
| 2026-10-06 | 8.760 | 9.000 | 8.760 | 8.900 | 8.900 | 1,264 |
| 2026-10-05 | 8.500 | 8.980 | 8.500 | 8.900 | 8.900 | 12,653 |
| 2026-10-02 | 8.560 | 8.580 | 8.500 | 8.500 | 8.500 | 4,763 |
| 2026-10-01 | 8.800 | 8.940 | 8.500 | 8.500 | 8.500 | 8,684 |
| 2026-09-30 | 8.900 | 8.940 | 8.700 | 8.720 | 8.720 | 5,293 |
| 2026-09-29 | 8.600 | 8.820 | 8.600 | 8.800 | 8.800 | 5,038 |
| 2026-09-28 | 8.460 | 8.780 | 8.460 | 8.600 | 8.600 | 6,735 |
| 2026-09-25 | 8.320 | 8.560 | 8.300 | 8.560 | 8.560 | 19,574 |
| 2026-09-24 | 8.320 | 8.500 | 8.120 | 8.300 | 8.300 | 11,872 |
| 2026-09-23 | 8.400 | 8.580 | 8.280 | 8.280 | 8.280 | 2,835 |
| 2026-09-22 | 8.380 | 8.440 | 8.300 | 8.380 | 8.380 | 22,575 |
| 2026-09-21 | 8.460 | 8.540 | 8.300 | 8.320 | 8.320 | 17,638 |
| 2026-09-18 | 8.600 | 8.920 | 8.400 | 8.500 | 8.500 | 9,093 |
| 2026-09-17 | 8.640 | 8.680 | 8.500 | 8.680 | 8.680 | 10,678 |
| 2026-09-16 | 8.600 | 8.680 | 8.500 | 8.640 | 8.640 | 1,598 |
| 2026-09-15 | 8.860 | 8.860 | 8.520 | 8.600 | 8.600 | 3,992 |
| 2026-09-14 | 8.660 | 8.780 | 8.520 | 8.780 | 8.780 | 8,411 |
| 2026-09-11 | 8.660 | 8.700 | 8.500 | 8.580 | 8.580 | 6,085 |
| 2026-09-10 | 8.940 | 8.940 | 8.620 | 8.640 | 8.640 | 3,674 |
| 2026-09-09 | 8.740 | 8.940 | 8.700 | 8.940 | 8.940 | 9,690 |
| 2026-09-08 | 9.100 | 9.100 | 8.760 | 8.820 | 8.820 | 5,834 |
| 2026-09-07 | 9.220 | 9.260 | 9.000 | 9.080 | 9.080 | 2,526 |
| 2026-09-04 | 9.140 | 9.300 | 9.120 | 9.120 | 9.120 | 3,157 |
| 2026-09-03 | 9.020 | 9.080 | 9.020 | 9.080 | 9.080 | 168 |
| 2026-09-02 | 9.300 | 9.300 | 9.020 | 9.060 | 9.060 | 4,188 |
| 2026-09-01 | 9.700 | 9.700 | 9.160 | 9.160 | 9.160 | 215 |
| 2026-08-31 | 9.220 | 9.420 | 9.220 | 9.360 | 9.360 | 2,369 |
| 2026-08-28 | 9.060 | 9.420 | 9.060 | 9.420 | 9.420 | 634 |
| 2026-08-27 | 9.600 | 9.600 | 8.980 | 9.040 | 9.040 | 15,709 |
| 2026-08-26 | 9.300 | 9.600 | 9.300 | 9.500 | 9.500 | 9,236 |
| 2026-08-25 | 8.500 | 9.300 | 8.500 | 9.140 | 9.140 | 8,110 |
| 2026-08-24 | 9.240 | 9.300 | 8.660 | 8.660 | 8.660 | 1,843 |
| 2026-08-21 | 8.700 | 9.240 | 8.700 | 9.240 | 9.240 | 17,675 |
| 2026-08-20 | 9.000 | 9.160 | 8.660 | 8.980 | 8.980 | 32,798 |
| 2026-08-19 | 8.680 | 8.900 | 8.440 | 8.900 | 8.900 | 9,053 |
| 2026-08-18 | 8.500 | 8.680 | 8.360 | 8.680 | 8.680 | 1,510 |
| 2026-08-17 | 8.800 | 8.800 | 8.520 | 8.520 | 8.520 | 2,154 |
| 2026-08-14 | 8.760 | 8.760 | 8.680 | 8.680 | 8.680 | 2,572 |
| 2026-08-13 | 8.620 | 8.900 | 8.620 | 8.900 | 8.900 | 3,666 |
| 2026-08-12 | 8.660 | 8.700 | 8.620 | 8.700 | 8.700 | 969 |
| 2026-08-11 | 8.740 | 8.740 | 8.680 | 8.680 | 8.680 | 1,217 |
| 2026-08-10 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 9,302 |
| 2026-08-07 | 8.760 | 8.840 | 8.540 | 8.780 | 8.780 | 8,696 |
| 2026-08-06 | 8.800 | 8.940 | 8.600 | 8.680 | 8.680 | 7,039 |
| 2026-08-05 | 8.500 | 8.840 | 8.500 | 8.820 | 8.820 | 2,551 |
| 2026-08-04 | 8.800 | 8.800 | 8.680 | 8.800 | 8.800 | 18,136 |
| 2026-08-03 | 9.000 | 9.000 | 8.620 | 8.680 | 8.680 | 4,334 |
| 2026-07-31 | 8.780 | 8.840 | 8.660 | 8.840 | 8.840 | 741 |
| 2026-07-30 | 8.500 | 8.860 | 8.480 | 8.680 | 8.680 | 6,027 |
| 2026-07-29 | 8.680 | 8.680 | 8.320 | 8.600 | 8.600 | 6,069 |
| 2026-07-28 | 8.600 | 8.780 | 8.460 | 8.560 | 8.560 | 5,300 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-02-20 | 0.2500 EUR |
| 2024-02-22 | 1.2000 EUR |
| 2023-02-23 | 0.8500 EUR |
| 2022-02-24 | 0.2700 EUR |
| 2021-03-01 | 0.1500 EUR |
| 2020-02-20 | 1.6000 EUR |
| 2019-02-21 | 2.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.