Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	36.700	37.300	36.600	36.700	36.360	2,029
2024-06-07	37.600	37.700	36.700	37.500	37.153	3,680
2024-06-06	36.800	37.300	36.800	37.200	36.856	2,109
2024-06-05	38.200	38.200	36.700	36.800	36.459	4,878
2024-06-04	37.900	38.100	37.500	37.700	37.351	4,099
2024-06-03	37.300	38.800	37.300	38.200	37.846	6,946
2024-05-31	37.800	37.800	36.700	36.900	36.558	13,859
2024-05-30	37.200	37.900	37.200	37.600	37.252	1,399
2024-05-29	38.900	39.000	37.200	37.200	36.856	2,292
2024-05-28	37.700	39.900	37.700	38.600	38.243	3,568
2024-05-27	36.800	37.700	36.500	37.700	37.351	5,293
2024-05-24	37.500	37.500	36.200	36.600	36.261	5,389
2024-05-23	37.500	38.300	37.100	37.100	36.757	5,685
2024-05-22	37.700	38.200	37.200	37.600	37.252	4,592
2024-05-21	39.500	39.500	37.500	37.500	37.153	12,045
2024-05-20	41.000	41.000	39.500	39.500	39.134	3,386
2024-05-17	40.700	41.300	40.600	40.900	40.521	2,239
2024-05-16	41.300	41.500	40.800	40.800	40.422	984
2024-05-15	40.300	42.000	40.300	41.200	40.819	6,300
2024-05-14	40.200	40.600	39.500	39.900	39.531	6,505
2024-05-13	40.500	40.500	40.100	40.100	39.729	551
2024-05-10	39.800	41.200	39.500	40.600	40.224	3,114
2024-05-09	39.900	40.300	39.700	40.100	39.729	1,733
2024-05-08	40.200	40.600	39.600	40.000	39.630	3,636
2024-05-07	40.600	40.600	40.100	40.200	39.828	2,946
2024-05-06	40.600	40.600	40.200	40.300	39.927	2,064
2024-05-03	41.400	41.600	40.200	40.600	40.224	3,890
2024-05-02	40.700	41.300	39.800	41.100	40.719	15,032
2024-04-30	40.500	40.600	40.000	40.300	39.927	6,706
2024-04-29	40.400	40.900	40.400	40.500	40.125	2,110
2024-04-26	40.500	41.100	40.500	40.600	40.224	2,671
2024-04-25	41.200	41.500	40.000	40.500	40.125	7,510
2024-04-24	41.500	41.500	40.800	41.100	40.719	9,242
2024-04-23	41.600	42.100	41.200	41.800	41.413	6,919
2024-04-22	41.400	41.400	41.400	41.400	41.017	124
2024-04-19	41.100	41.500	41.000	41.400	41.017	815
2024-04-18	41.700	41.900	41.200	41.400	41.017	1,898
2024-04-17	41.600	42.400	41.100	41.700	41.314	15,424
2024-04-16	43.200	43.200	42.000	42.000	41.611	2,370
2024-04-15	44.100	44.100	43.400	43.400	42.998	5,413
2024-04-12	44.700	44.800	44.100	44.200	43.791	10,426
2024-04-11	44.200	45.300	44.200	44.500	44.088	2,589
2024-04-10	44.300	45.200	44.300	44.300	43.890	2,836
2024-04-09	44.300	45.000	44.200	44.600	44.187	6,191
2024-04-08	44.200	45.500	44.200	44.400	43.989	3,913
2024-04-05	44.600	44.600	44.100	44.300	43.890	9,377
2024-04-04	46.800	46.800	44.600	44.600	44.187	7,792
2024-04-03	46.100	47.100	46.000	47.000	46.565	4,266
2024-04-02	46.000	47.200	46.000	46.400	45.970	14,099
2024-03-28	45.600	45.950	45.600	45.650	45.227	3,921
2024-03-27	45.350	45.850	44.550	45.450	45.029	15,226
2024-03-26	45.650	46.400	45.500	45.750	45.326	2,748
2024-03-25	45.100	46.000	44.900	45.900	45.475	2,151
2024-03-22	45.000	45.700	44.750	45.100	44.682	2,330
2024-03-21	45.850	46.150	44.950	45.500	45.079	2,502
2024-03-20	45.200	45.750	45.200	45.350	44.930	1,779
2024-03-19	45.500	45.850	44.700	45.700	45.277	18,326
2024-03-18	46.700	46.700	45.200	45.850	45.426	7,082
2024-03-15	46.400	47.200	46.400	47.000	46.565	123,893
2024-03-14	47.550	47.550	45.750	46.700	46.268	11,497

← NewerPage 11 of 22 · 1,275 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.