Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	50.400	51.000	49.600	49.600	47.860	2,217
2023-04-04	48.450	50.400	48.100	50.000	48.246	5,038
2023-04-03	50.200	50.500	48.000	48.250	46.558	4,193
2023-03-31	49.600	50.000	47.800	50.000	48.246	10,139
2023-03-30	49.100	50.300	48.500	49.600	47.860	7,761
2023-03-29	50.300	50.600	48.800	49.050	47.330	5,478
2023-03-28	49.150	50.500	49.150	50.200	48.439	7,601
2023-03-27	47.550	49.000	47.300	49.000	47.281	2,524
2023-03-24	49.150	49.150	46.400	46.800	45.158	3,625
2023-03-23	47.300	47.950	47.300	47.450	45.786	899
2023-03-22	46.600	46.800	46.600	46.800	45.158	1,115
2023-03-21	46.400	47.600	46.350	46.600	44.965	2,582
2023-03-20	46.200	46.600	45.700	46.500	44.869	2,396
2023-03-17	46.850	47.600	45.550	46.600	44.965	9,520
2023-03-16	45.000	47.000	45.000	46.350	44.724	6,481
2023-03-15	47.350	48.500	46.850	46.850	45.207	5,717
2023-03-14	47.050	48.300	47.000	47.950	46.268	5,086
2023-03-13	49.400	49.400	46.500	47.000	45.351	16,854
2023-03-10	48.650	50.500	48.500	49.000	47.281	6,824
2023-03-09	49.300	49.500	48.500	49.100	47.378	1,382
2023-03-08	49.850	49.950	48.800	49.250	47.523	1,953
2023-03-07	50.000	50.800	49.800	49.800	48.053	1,495
2023-03-06	50.200	50.300	49.300	50.100	48.343	2,843
2023-03-03	48.200	49.900	48.000	49.800	48.053	5,342
2023-03-02	48.500	48.500	48.500	48.500	46.799	721
2023-03-01	48.500	49.000	48.000	48.800	47.088	3,076
2023-02-28	48.000	48.300	48.000	48.300	46.606	6,129
2023-02-27	48.250	48.750	48.150	48.300	46.606	2,164
2023-02-24	49.800	49.800	48.500	48.700	46.992	1,489
2023-02-23	50.000	50.800	49.300	49.700	47.957	12,598
2023-02-22	50.400	50.700	49.000	50.500	47.908	7,072
2023-02-21	50.100	50.600	49.400	50.500	47.908	7,195
2023-02-20	49.100	51.400	49.100	49.800	47.244	9,671
2023-02-17	48.150	50.300	48.000	48.650	46.153	11,671
2023-02-16	49.000	49.200	47.050	48.200	45.727	8,169
2023-02-15	48.000	50.100	47.500	49.000	46.485	13,688
2023-02-14	47.800	48.000	47.550	47.550	45.110	1,687
2023-02-13	45.500	47.700	45.500	47.400	44.968	4,431
2023-02-10	46.000	46.450	45.550	45.950	43.592	1,617
2023-02-09	46.000	46.000	45.500	45.500	43.165	1,311
2023-02-08	46.000	46.000	45.550	45.700	43.355	613
2023-02-07	45.600	45.600	45.500	45.600	43.260	2,268
2023-02-06	45.650	46.300	45.650	46.100	43.734	1,505
2023-02-03	46.000	46.300	45.750	46.100	43.734	4,339
2023-02-02	45.050	45.750	45.000	45.700	43.355	1,310
2023-02-01	45.000	46.200	45.000	45.250	42.928	5,043
2023-01-31	45.500	45.600	44.500	45.000	42.691	10,584
2023-01-30	45.550	46.350	44.850	45.000	42.691	10,122
2023-01-27	45.900	45.950	45.550	45.750	43.402	853
2023-01-26	44.550	45.650	44.550	45.550	43.213	1,055
2023-01-25	45.000	45.150	44.500	44.500	42.216	1,433
2023-01-24	46.350	46.500	45.000	45.500	43.165	2,569
2023-01-23	44.950	45.950	44.600	45.900	43.545	1,855
2023-01-20	44.400	44.800	44.200	44.550	42.264	5,403
2023-01-19	45.000	45.000	43.350	44.000	41.742	6,995
2023-01-18	43.100	44.600	42.900	44.550	42.264	6,461
2023-01-17	43.100	43.950	42.950	43.500	41.268	4,313
2023-01-16	42.350	43.500	42.350	43.500	41.268	2,202
2023-01-13	43.000	44.000	42.750	42.750	40.556	7,115
2023-01-12	42.600	43.450	42.600	43.300	41.078	845

← NewerPage 16 of 22 · 1,280 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.