Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	47.550	47.600	46.850	47.050	46.614	3,868
2024-03-12	46.850	47.900	46.850	47.850	47.407	3,615
2024-03-11	47.050	47.750	46.000	47.350	46.912	9,964
2024-03-08	46.900	47.750	46.250	46.800	46.367	9,232
2024-03-07	47.250	47.650	46.900	47.250	46.813	3,741
2024-03-06	46.150	47.900	45.800	47.750	47.308	9,268
2024-03-05	46.950	47.400	45.900	46.050	45.624	10,337
2024-03-04	44.950	46.950	44.950	46.950	46.515	21,436
2024-03-01	42.550	45.500	42.550	44.200	43.791	17,139
2024-02-29	42.400	43.650	41.650	42.150	41.760	162,474
2024-02-28	42.900	43.500	42.000	42.850	42.453	7,004
2024-02-27	42.800	44.450	41.400	43.300	42.899	31,699
2024-02-26	43.150	44.000	42.800	42.850	42.453	8,149
2024-02-23	45.500	45.700	42.700	43.150	42.751	14,297
2024-02-22	45.000	45.600	45.000	45.200	44.782	8,946
2024-02-21	45.400	46.500	42.850	46.050	44.435	22,347
2024-02-20	47.400	48.000	45.000	45.150	43.566	13,452
2024-02-19	48.250	48.250	47.100	47.600	45.930	16,376
2024-02-16	48.750	48.900	48.000	48.200	46.509	13,798
2024-02-15	49.400	49.550	46.650	48.750	47.040	13,696
2024-02-14	48.500	49.650	48.500	49.400	47.667	3,327
2024-02-13	48.850	48.950	48.000	48.100	46.413	9,044
2024-02-12	48.500	49.700	48.500	49.000	47.281	5,792
2024-02-09	48.600	48.850	48.100	48.450	46.751	1,403
2024-02-08	48.900	48.900	47.700	47.800	46.123	14,316
2024-02-07	48.500	49.050	48.250	48.850	47.137	2,370
2024-02-06	48.550	48.550	47.700	48.000	46.316	7,616
2024-02-05	48.650	48.900	48.200	48.500	46.799	4,157
2024-02-02	49.000	49.350	48.450	48.700	46.992	5,378
2024-02-01	50.000	50.100	49.000	49.200	47.474	3,415
2024-01-31	49.450	50.100	49.050	49.450	47.716	6,377
2024-01-30	50.600	50.600	48.250	49.100	47.378	3,768
2024-01-29	49.950	50.500	49.900	50.000	48.246	1,899
2024-01-26	50.100	50.800	49.700	50.000	48.246	2,415
2024-01-25	50.900	50.900	49.600	49.950	48.198	1,329
2024-01-24	51.600	51.800	50.900	50.900	49.115	2,758
2024-01-23	52.500	52.500	51.400	51.600	49.790	2,606
2024-01-22	52.500	53.200	52.500	52.500	50.659	3,822
2024-01-19	53.200	53.200	52.500	52.700	50.852	795
2024-01-18	52.500	53.400	52.500	53.400	51.527	1,228
2024-01-17	52.900	53.500	52.000	53.000	51.141	4,938
2024-01-16	53.800	53.900	52.300	52.600	50.755	2,759
2024-01-15	54.000	54.000	53.000	53.500	51.623	3,606
2024-01-12	52.500	54.700	52.200	54.000	52.106	12,140
2024-01-11	52.000	52.900	52.000	52.800	50.948	1,199
2024-01-10	51.200	52.100	51.200	52.000	50.176	2,790
2024-01-09	51.600	51.800	51.400	51.700	49.887	1,309
2024-01-08	51.000	52.000	51.000	51.800	49.983	726
2024-01-05	51.000	52.000	51.000	51.300	49.501	5,871
2024-01-04	51.400	51.500	51.000	51.400	49.597	922
2024-01-03	51.800	51.900	51.200	51.400	49.597	2,143
2024-01-02	51.600	51.700	51.000	51.700	49.887	943
2023-12-29	52.200	52.400	50.300	51.400	49.597	9,948
2023-12-28	51.800	52.900	51.800	52.700	50.852	2,013
2023-12-27	51.100	52.200	50.800	52.200	50.369	2,924
2023-12-22	51.200	51.200	50.800	50.900	49.115	1,876
2023-12-21	51.100	51.500	50.800	51.200	49.404	1,493
2023-12-20	50.800	51.300	50.700	51.100	49.308	2,394
2023-12-19	51.500	51.500	50.700	51.200	49.404	1,555
2023-12-18	52.400	53.500	49.800	51.400	49.597	7,956

← NewerPage 12 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.