Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	29.250	32.100	28.800	29.000	27.512	9,892
2022-10-17	29.350	30.200	28.300	28.300	26.848	4,206
2022-10-14	29.650	31.000	29.100	29.100	27.607	6,426
2022-10-13	29.600	30.000	28.750	29.350	27.844	1,405
2022-10-12	30.650	30.650	29.200	29.300	27.796	2,463
2022-10-11	31.400	31.500	29.950	30.350	28.793	3,344
2022-10-10	32.800	33.000	32.050	32.050	30.405	11,938
2022-10-07	32.900	33.250	32.600	32.800	31.117	1,114
2022-10-06	33.500	33.500	32.900	32.900	31.212	7,840
2022-10-05	32.800	33.700	32.700	33.500	31.781	10,949
2022-10-04	34.400	34.600	33.800	33.800	32.066	1,912
2022-10-03	33.700	34.400	33.600	34.000	32.255	607
2022-09-30	33.500	33.700	33.500	33.500	31.781	1,869
2022-09-29	33.200	33.550	33.200	33.400	31.686	995
2022-09-28	32.700	33.300	32.500	32.650	30.975	8,217
2022-09-27	32.500	33.000	32.500	32.800	31.117	554
2022-09-26	33.000	33.000	32.800	32.900	31.212	530
2022-09-23	34.000	34.000	32.050	32.500	30.832	11,267
2022-09-22	34.400	34.400	33.600	33.950	32.208	1,459
2022-09-21	34.500	34.600	34.050	34.250	32.492	663
2022-09-20	34.850	35.000	34.600	35.000	33.204	806
2022-09-19	34.800	35.250	34.700	35.250	33.441	562
2022-09-16	35.550	35.800	34.450	34.450	32.682	2,882
2022-09-15	36.100	36.100	34.250	35.100	33.299	5,042
2022-09-14	35.750	35.750	35.750	35.750	33.915	116
2022-09-13	35.900	36.100	35.300	35.500	33.678	2,342
2022-09-12	35.200	36.250	34.800	35.750	33.915	4,696
2022-09-09	34.550	34.550	33.850	34.300	32.540	4,162
2022-09-08	35.000	35.000	34.800	34.800	33.014	469
2022-09-07	34.000	34.700	33.950	34.500	32.730	892
2022-09-06	34.300	34.950	34.250	34.450	32.682	335
2022-09-05	34.700	34.900	34.400	34.900	33.109	729
2022-09-02	33.800	34.700	33.800	34.700	32.919	1,866
2022-09-01	34.050	34.300	33.350	33.350	31.639	20,503
2022-08-31	35.000	35.100	33.250	34.000	32.255	12,444
2022-08-30	35.050	35.450	35.050	35.100	33.299	510
2022-08-29	35.600	35.700	35.200	35.250	33.441	1,103
2022-08-26	36.150	36.150	35.600	36.150	34.295	992
2022-08-25	36.200	36.200	35.900	35.900	34.058	122
2022-08-24	35.600	36.150	34.900	36.150	34.295	1,625
2022-08-23	35.400	36.300	35.400	36.000	34.153	1,513
2022-08-22	36.050	36.050	35.050	35.050	33.251	2,499
2022-08-19	37.300	37.300	36.000	36.000	34.153	2,064
2022-08-18	37.700	37.700	37.300	37.350	35.433	461
2022-08-17	38.150	38.750	37.300	37.300	35.386	1,222
2022-08-16	38.650	39.300	38.150	38.150	36.192	1,737
2022-08-15	38.750	39.050	38.750	39.050	37.046	215
2022-08-12	38.700	38.700	38.200	38.200	36.240	337
2022-08-11	39.250	39.550	38.150	38.150	36.192	3,045
2022-08-10	39.550	39.550	38.800	38.850	36.856	1,326
2022-08-09	38.800	39.700	37.700	39.000	36.999	5,810
2022-08-08	38.000	39.250	37.700	38.600	36.619	2,909
2022-08-05	37.100	37.600	36.750	37.350	35.433	2,902
2022-08-04	38.150	38.150	37.350	37.450	35.528	810
2022-08-03	36.750	38.000	36.750	37.900	35.955	3,048
2022-08-02	36.450	36.600	35.550	36.250	34.390	1,766
2022-08-01	36.400	36.900	36.300	36.300	34.437	1,420
2022-07-29	37.000	37.900	36.250	36.450	34.580	3,194
2022-07-28	34.750	35.800	34.750	35.800	33.963	3,867
2022-07-27	34.700	34.800	34.550	34.650	32.872	2,972

← NewerPage 18 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.