Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	53.000	53.500	51.600	52.000	50.176	20,239
2023-12-14	51.400	53.800	50.100	53.800	51.913	15,058
2023-12-13	49.950	51.300	49.950	50.600	48.825	7,183
2023-12-12	48.000	49.500	47.450	49.500	47.764	4,527
2023-12-11	49.350	49.350	48.500	48.500	46.799	1,678
2023-12-08	48.550	49.650	48.550	49.450	47.716	912
2023-12-07	47.700	49.700	47.200	48.800	47.088	4,260
2023-12-06	47.900	48.100	47.200	47.200	45.544	2,212
2023-12-05	46.100	48.350	46.100	48.350	46.654	1,941
2023-12-04	46.400	46.650	45.500	46.550	44.917	2,378
2023-12-01	46.200	46.200	45.500	45.950	44.338	1,837
2023-11-30	45.500	46.050	45.050	45.700	44.097	12,125
2023-11-29	45.050	46.300	44.650	45.800	44.194	5,681
2023-11-28	44.950	45.700	44.100	44.900	43.325	3,762
2023-11-27	46.300	46.950	45.400	45.400	43.808	2,198
2023-11-24	46.750	47.700	46.200	46.750	45.110	1,876
2023-11-23	46.800	47.800	46.800	47.250	45.593	1,682
2023-11-22	46.300	46.950	46.300	46.800	45.158	1,403
2023-11-21	46.550	47.000	46.550	46.700	45.062	828
2023-11-20	48.150	48.150	46.300	47.000	45.351	1,969
2023-11-17	47.900	48.850	47.700	47.700	46.027	4,490
2023-11-16	46.850	47.450	46.700	47.450	45.786	3,383
2023-11-15	47.050	47.050	46.750	46.750	45.110	172
2023-11-14	46.250	47.200	46.050	46.550	44.917	4,025
2023-11-13	45.200	46.700	44.850	46.700	45.062	2,132
2023-11-10	46.750	46.750	44.850	45.350	43.759	3,198
2023-11-09	45.900	46.300	45.100	46.300	44.676	1,940
2023-11-08	45.500	45.550	45.050	45.450	43.856	1,053
2023-11-07	46.250	46.250	45.200	45.500	43.904	1,324
2023-11-06	46.600	46.950	46.600	46.850	45.207	163
2023-11-03	46.000	46.600	45.900	46.600	44.965	1,975
2023-11-02	45.150	46.350	45.150	46.350	44.724	471
2023-11-01	46.150	46.200	44.750	44.750	43.180	640
2023-10-31	44.500	45.650	44.500	45.650	44.049	14,842
2023-10-30	45.600	45.600	44.750	45.000	43.422	1,287
2023-10-27	44.800	45.650	44.800	45.500	43.904	1,724
2023-10-26	42.500	44.800	42.500	44.800	43.229	6,268
2023-10-25	44.150	44.150	42.600	42.600	41.106	1,712
2023-10-24	44.600	44.850	44.500	44.600	43.036	1,676
2023-10-23	44.800	45.000	44.400	44.400	42.843	882
2023-10-20	44.300	44.800	44.300	44.800	43.229	801
2023-10-19	44.450	45.000	44.450	45.000	43.422	434
2023-10-18	46.450	46.550	44.000	44.600	43.036	2,706
2023-10-17	45.900	46.500	45.900	46.450	44.821	1,389
2023-10-16	46.200	46.200	45.650	45.700	44.097	1,205
2023-10-13	45.850	46.200	45.800	46.200	44.580	4,774
2023-10-12	46.250	46.400	45.850	45.950	44.338	1,888
2023-10-11	45.250	46.550	45.250	46.150	44.531	3,991
2023-10-10	43.900	45.800	43.900	45.350	43.759	2,357
2023-10-09	44.050	44.200	43.550	43.550	42.022	1,897
2023-10-06	44.100	45.050	44.100	44.500	42.939	5,993
2023-10-05	44.050	44.300	43.600	44.100	42.553	1,647
2023-10-04	43.550	43.750	43.550	43.600	42.071	405
2023-10-03	44.200	44.200	43.700	43.900	42.360	2,682
2023-10-02	44.400	44.400	43.850	44.150	42.601	666
2023-09-29	44.000	44.200	43.550	44.000	42.457	2,136
2023-09-28	44.000	44.000	43.250	43.900	42.360	261
2023-09-27	43.550	44.000	43.100	44.000	42.457	1,967
2023-09-26	43.150	43.250	43.150	43.150	41.636	1,039
2023-09-25	43.350	43.900	43.150	43.350	41.829	760

← NewerPage 13 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.