Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	43.350	43.900	43.150	43.350	41.829	760
2023-09-22	44.550	44.850	43.000	43.500	41.974	4,676
2023-09-21	43.150	44.750	43.150	44.750	43.180	2,543
2023-09-20	42.800	43.250	42.750	43.250	41.733	1,618
2023-09-19	42.300	42.600	42.300	42.600	41.106	1,383
2023-09-18	44.000	44.000	42.250	42.250	40.768	10,523
2023-09-15	45.050	45.050	44.000	44.000	42.457	4,627
2023-09-14	44.800	45.450	44.550	44.600	43.036	2,331
2023-09-13	45.350	45.550	45.100	45.250	43.663	574
2023-09-12	45.500	46.000	45.450	45.650	44.049	1,330
2023-09-11	46.200	46.200	45.500	45.650	44.049	1,687
2023-09-08	46.300	46.300	45.750	46.150	44.531	338
2023-09-07	45.950	46.050	45.950	46.050	44.435	195
2023-09-06	45.950	46.150	45.950	46.150	44.531	542
2023-09-05	46.800	46.800	45.900	46.400	44.772	914
2023-09-04	45.850	46.300	45.800	46.000	44.387	2,536
2023-09-01	46.250	46.250	45.700	46.250	44.628	565
2023-08-31	45.200	46.000	45.000	46.000	44.387	9,035
2023-08-30	45.700	45.700	45.700	45.700	44.097	31
2023-08-29	45.000	46.000	45.000	45.700	44.097	1,245
2023-08-28	45.500	45.500	45.300	45.300	43.711	403
2023-08-25	45.000	45.500	45.000	45.500	43.904	859
2023-08-24	47.050	47.050	44.500	45.500	43.904	2,916
2023-08-23	45.150	46.600	45.150	46.600	44.965	616
2023-08-22	44.600	45.050	44.600	45.050	43.470	304
2023-08-21	44.250	45.450	44.000	44.650	43.084	7,331
2023-08-18	44.200	44.800	44.200	44.500	42.939	2,537
2023-08-17	46.450	46.450	42.450	44.200	42.650	6,046
2023-08-16	46.050	46.650	45.550	46.000	44.387	2,196
2023-08-15	47.050	47.050	45.450	45.550	43.952	1,163
2023-08-14	47.050	47.100	45.200	46.550	44.917	5,783
2023-08-11	46.900	47.550	46.650	47.550	45.882	1,642
2023-08-10	45.400	46.400	45.050	46.400	44.772	9,720
2023-08-09	46.000	46.300	44.700	46.000	44.387	3,067
2023-08-08	46.200	46.400	45.850	46.400	44.772	1,368
2023-08-07	46.550	46.550	45.900	45.900	44.290	2,013
2023-08-04	47.000	47.200	46.500	47.000	45.351	5,757
2023-08-03	47.200	47.200	47.000	47.000	45.351	1,524
2023-08-02	47.700	48.000	47.000	47.650	45.979	2,864
2023-08-01	47.550	48.200	47.250	47.850	46.172	570
2023-07-31	47.300	47.750	47.000	47.750	46.075	4,441
2023-07-28	47.000	47.750	46.150	47.750	46.075	2,646
2023-07-27	47.050	47.250	47.000	47.250	45.593	529
2023-07-26	47.050	47.150	47.000	47.100	45.448	275
2023-07-25	47.300	47.550	47.000	47.500	45.834	1,234
2023-07-24	47.100	47.150	47.000	47.150	45.496	875
2023-07-21	47.800	47.800	47.450	47.550	45.882	1,795
2023-07-20	47.050	48.600	47.050	48.250	46.558	2,077
2023-07-19	48.100	48.300	47.200	48.300	46.606	2,362
2023-07-18	48.200	48.300	47.050	48.300	46.606	2,146
2023-07-17	49.650	49.650	48.200	48.250	46.558	2,187
2023-07-14	47.700	49.200	47.700	49.150	47.426	1,944
2023-07-13	47.950	48.200	47.250	48.200	46.509	3,430
2023-07-12	46.750	47.950	46.350	47.950	46.268	2,410
2023-07-11	46.550	47.250	46.500	47.250	45.593	1,801
2023-07-10	47.050	47.050	46.550	47.050	45.400	2,017
2023-07-07	45.550	47.550	45.550	47.550	45.882	1,941
2023-07-06	47.300	48.000	45.100	45.950	44.338	7,809
2023-07-05	48.700	48.700	47.750	47.750	46.075	2,158
2023-07-04	49.250	49.250	48.700	49.200	47.474	1,311

← NewerPage 14 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.