Bertrandt Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	23.300	23.400	22.900	23.000	22.787	7,648
2024-08-30	23.600	23.600	23.200	23.200	22.985	7,100
2024-08-29	24.200	24.300	23.000	23.500	23.282	21,143
2024-08-28	24.200	24.400	23.900	24.100	23.877	17,014
2024-08-27	24.300	24.500	24.000	24.200	23.976	10,382
2024-08-26	24.800	25.000	24.300	24.400	24.174	5,806
2024-08-23	25.100	25.400	24.400	24.600	24.372	12,048
2024-08-22	25.500	25.600	24.600	24.900	24.669	16,389
2024-08-21	25.700	25.700	25.100	25.300	25.066	11,388
2024-08-20	26.000	26.200	25.600	25.700	25.462	24,191
2024-08-19	24.400	25.600	24.200	25.600	25.363	30,661
2024-08-16	24.100	24.500	24.100	24.300	24.075	13,715
2024-08-15	23.900	24.200	23.600	23.900	23.679	7,724
2024-08-14	24.400	24.400	23.700	24.000	23.778	10,331
2024-08-13	23.900	24.100	23.200	23.800	23.580	14,018
2024-08-12	24.400	24.800	23.900	24.000	23.778	15,255
2024-08-09	24.600	24.700	24.300	24.500	24.273	25,997
2024-08-08	25.600	25.600	24.400	24.500	24.273	22,695
2024-08-07	25.100	25.700	25.000	25.400	25.165	9,777
2024-08-06	25.600	25.600	24.800	25.300	25.066	4,401
2024-08-05	25.400	25.600	24.800	25.300	25.066	10,412
2024-08-02	26.400	26.400	25.200	25.300	25.066	23,979
2024-08-01	26.800	26.800	26.000	26.300	26.057	13,471
2024-07-31	26.700	27.000	26.600	26.800	26.552	14,010
2024-07-30	26.900	27.300	26.400	26.500	26.255	10,412
2024-07-29	28.400	28.500	26.700	27.000	26.750	16,370
2024-07-26	27.400	28.700	26.100	28.700	28.434	22,277
2024-07-25	27.100	27.500	27.100	27.400	27.146	3,548
2024-07-24	27.200	27.700	27.200	27.300	27.047	11,320
2024-07-23	27.700	27.800	27.400	27.500	27.245	13,011
2024-07-22	28.500	28.600	27.700	27.700	27.444	13,622
2024-07-19	29.800	29.800	28.400	28.400	28.137	5,697
2024-07-18	28.800	29.600	28.600	29.600	29.326	5,189
2024-07-17	28.400	28.500	28.000	28.500	28.236	7,552
2024-07-16	28.200	28.300	27.500	28.100	27.840	10,698
2024-07-15	28.100	28.900	28.000	28.400	28.137	7,939
2024-07-12	28.800	29.000	28.100	28.300	28.038	28,464
2024-07-11	29.000	29.000	28.600	28.900	28.632	4,423
2024-07-10	29.300	29.300	28.600	28.900	28.632	16,778
2024-07-09	29.300	29.800	29.300	29.300	29.029	2,504
2024-07-08	29.900	30.000	29.400	29.500	29.227	12,758
2024-07-05	29.300	29.700	29.300	29.700	29.425	5,143
2024-07-04	30.100	30.400	29.200	29.300	29.029	22,835
2024-07-03	29.100	30.100	29.000	29.800	29.524	24,503
2024-07-02	29.300	29.300	28.500	28.700	28.434	13,539
2024-07-01	29.800	29.800	29.100	29.100	28.831	6,425
2024-06-28	30.000	30.000	28.800	29.300	29.029	23,102
2024-06-27	30.100	30.600	30.000	30.200	29.920	15,370
2024-06-26	30.100	30.500	29.600	29.800	29.524	8,873
2024-06-25	31.400	31.500	29.800	30.300	30.019	19,454
2024-06-24	33.300	33.500	31.500	31.500	31.208	9,550
2024-06-21	33.500	33.700	33.100	33.100	32.794	3,658
2024-06-20	33.600	34.200	33.300	33.900	33.586	5,682
2024-06-19	34.300	35.000	33.300	33.300	32.992	11,795
2024-06-18	36.200	36.200	34.900	34.900	34.577	2,725
2024-06-17	35.100	36.100	35.100	35.900	35.568	2,771
2024-06-14	36.000	36.000	33.900	35.000	34.676	23,161
2024-06-13	37.000	37.000	35.800	36.000	35.667	2,394
2024-06-12	37.200	37.200	35.700	37.000	36.657	16,236
2024-06-11	37.100	37.100	36.600	37.100	36.757	3,467

← NewerPage 10 of 22 · 1,279 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.