Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	42.800	43.400	42.200	42.500	40.319	9,815
2023-01-10	43.100	43.550	42.800	42.800	40.604	609
2023-01-09	43.200	43.600	42.950	43.550	41.315	3,705
2023-01-06	42.750	43.050	42.200	43.000	40.793	4,075
2023-01-05	41.450	43.000	41.450	42.750	40.556	1,693
2023-01-04	41.400	42.000	41.050	41.700	39.560	4,160
2023-01-03	42.550	43.000	41.850	42.200	40.034	4,363
2023-01-02	40.150	42.150	40.150	42.150	39.987	2,132
2022-12-30	40.100	40.900	39.950	39.950	37.900	1,929
2022-12-29	39.550	39.800	39.000	39.700	37.663	1,570
2022-12-28	40.200	40.200	39.050	39.050	37.046	3,464
2022-12-27	40.650	40.850	39.900	40.300	38.232	3,200
2022-12-23	39.700	40.200	39.400	40.000	37.947	5,547
2022-12-22	37.950	40.000	37.950	39.350	37.331	4,569
2022-12-21	37.700	38.250	37.400	37.550	35.623	4,512
2022-12-20	38.200	38.200	37.250	37.900	35.955	1,768
2022-12-19	37.150	38.550	37.150	38.550	36.572	3,468
2022-12-16	35.350	36.900	35.250	36.900	35.006	3,443
2022-12-15	34.850	36.700	34.850	35.550	33.726	5,434
2022-12-14	36.300	36.750	35.400	35.650	33.821	3,809
2022-12-13	36.000	36.400	35.400	36.050	34.200	4,403
2022-12-12	36.050	36.450	36.000	36.100	34.247	3,353
2022-12-09	36.000	36.300	36.000	36.000	34.153	5,511
2022-12-08	36.050	36.050	36.000	36.050	34.200	2,152
2022-12-07	36.050	36.300	36.000	36.200	34.342	1,793
2022-12-06	36.550	36.600	36.100	36.100	34.247	6,731
2022-12-05	36.300	36.800	36.100	36.700	34.817	2,363
2022-12-02	36.300	36.850	36.050	36.700	34.817	2,406
2022-12-01	35.250	36.250	35.200	36.250	34.390	2,281
2022-11-30	33.850	35.100	33.850	34.900	33.109	7,581
2022-11-29	34.950	34.950	33.800	34.000	32.255	1,451
2022-11-28	34.950	35.000	34.950	34.950	33.156	917
2022-11-25	34.650	35.300	34.150	35.050	33.251	4,998
2022-11-24	34.600	35.500	34.600	35.000	33.204	3,892
2022-11-23	32.200	34.550	32.200	34.250	32.492	1,776
2022-11-22	33.000	33.000	32.250	32.250	30.595	1,862
2022-11-21	34.000	34.000	33.150	33.350	31.639	2,516
2022-11-18	31.000	33.700	31.000	33.700	31.971	7,024
2022-11-17	31.000	31.600	31.000	31.300	29.694	6,533
2022-11-16	31.150	31.500	31.000	31.050	29.457	1,087
2022-11-15	32.300	32.300	30.800	31.450	29.836	22,822
2022-11-14	31.500	32.600	31.500	32.000	30.358	7,864
2022-11-11	29.950	31.050	29.700	30.850	29.267	6,632
2022-11-10	29.850	30.750	29.700	29.700	28.176	8,064
2022-11-09	30.550	30.550	29.000	29.950	28.413	19,378
2022-11-08	30.600	31.000	30.550	30.600	29.030	3,445
2022-11-07	30.550	30.850	30.550	30.700	29.125	1,006
2022-11-04	30.500	31.500	30.050	30.350	28.793	2,497
2022-11-03	30.000	30.500	29.550	30.200	28.650	7,089
2022-11-02	29.300	30.050	29.300	29.900	28.366	2,386
2022-11-01	30.400	30.400	29.000	29.150	27.654	4,464
2022-10-31	30.850	30.850	30.000	30.150	28.603	6,534
2022-10-28	30.750	31.900	30.600	30.850	29.267	6,230
2022-10-27	30.150	31.350	30.150	31.000	29.409	2,589
2022-10-26	29.200	30.000	29.200	29.950	28.413	6,053
2022-10-25	28.700	29.200	28.700	29.050	27.559	3,844
2022-10-24	28.500	29.250	28.500	28.800	27.322	1,153
2022-10-21	29.450	29.750	28.200	28.200	26.753	6,247
2022-10-20	29.450	29.600	28.600	29.200	27.702	4,552
2022-10-19	28.700	29.400	28.500	29.200	27.702	6,585

← NewerPage 17 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.