Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	34.600	35.150	34.500	35.050	33.251	2,631
2022-07-25	34.350	35.550	34.250	34.950	33.156	7,094
2022-07-22	34.450	35.000	34.450	34.500	32.730	4,685
2022-07-21	34.300	34.850	34.200	34.550	32.777	4,795
2022-07-20	34.000	34.400	33.800	34.350	32.587	1,437
2022-07-19	33.850	34.500	33.850	34.500	32.730	3,378
2022-07-18	34.400	34.450	34.200	34.200	32.445	430
2022-07-15	34.150	34.750	34.150	34.550	32.777	2,916
2022-07-14	35.150	35.150	33.700	34.150	32.398	4,453
2022-07-13	35.300	35.900	35.000	35.500	33.678	4,328
2022-07-12	35.600	36.000	35.200	35.600	33.773	1,905
2022-07-11	36.000	36.000	35.550	35.900	34.058	1,164
2022-07-08	35.650	36.800	35.150	36.200	34.342	8,364
2022-07-07	34.850	35.700	34.850	35.350	33.536	6,387
2022-07-06	34.550	35.000	34.150	34.850	33.062	9,971
2022-07-05	35.250	35.250	34.700	34.700	32.919	3,778
2022-07-04	35.150	36.450	35.050	35.400	33.583	6,600
2022-07-01	36.100	36.150	34.700	35.450	33.631	15,311
2022-06-30	36.950	37.000	35.500	35.750	33.915	5,153
2022-06-29	36.500	36.850	35.200	36.250	34.390	13,937
2022-06-28	36.400	37.250	35.850	36.450	34.580	7,612
2022-06-27	36.500	37.750	36.500	36.800	34.912	3,173
2022-06-24	36.300	37.300	36.300	36.650	34.769	2,588
2022-06-23	37.400	37.800	36.700	36.700	34.817	3,940
2022-06-22	37.950	38.400	37.000	37.800	35.860	5,921
2022-06-21	38.400	39.750	38.250	38.350	36.382	4,763
2022-06-20	38.500	39.200	38.100	38.800	36.809	6,187
2022-06-17	38.000	39.600	38.000	38.900	36.904	8,719
2022-06-16	40.100	40.550	37.200	37.600	35.670	8,113
2022-06-15	39.100	40.000	39.000	39.700	37.663	2,759
2022-06-14	39.650	39.650	38.600	38.700	36.714	4,961
2022-06-13	41.600	41.950	38.750	39.150	37.141	19,667
2022-06-10	43.200	43.200	41.800	41.900	39.750	1,820
2022-06-09	44.450	44.700	43.300	43.550	41.315	1,743
2022-06-08	44.100	44.850	43.550	44.200	41.932	4,005
2022-06-07	42.950	44.100	42.700	43.650	41.410	5,410
2022-06-06	42.750	43.750	42.750	43.400	41.173	966
2022-06-03	42.800	43.150	42.450	42.550	40.366	379
2022-06-02	43.650	43.650	42.750	42.800	40.604	473
2022-06-01	42.000	43.650	41.550	43.200	40.983	8,485
2022-05-31	44.050	44.150	41.700	41.700	39.560	16,026
2022-05-30	44.450	45.500	44.050	44.100	41.837	3,162
2022-05-27	44.000	45.150	44.000	44.650	42.359	4,521
2022-05-26	42.650	43.900	42.650	43.900	41.647	1,755
2022-05-25	41.900	42.750	41.700	42.600	40.414	2,848
2022-05-24	42.250	42.250	41.500	41.500	39.370	13,475
2022-05-23	44.100	44.100	42.550	42.550	40.366	4,342
2022-05-20	44.700	45.900	43.700	43.800	41.552	4,973
2022-05-19	44.050	44.450	43.050	44.450	42.169	6,962
2022-05-18	45.450	45.600	44.100	44.500	42.216	3,083
2022-05-17	44.700	45.900	44.650	45.350	43.023	3,369
2022-05-16	43.700	44.650	43.700	44.450	42.169	2,325
2022-05-13	43.850	44.200	43.350	44.000	41.742	3,429
2022-05-12	42.400	43.600	42.050	43.550	41.315	6,134
2022-05-11	41.550	43.250	41.550	42.950	40.746	8,665
2022-05-10	41.650	42.650	41.300	41.650	39.513	5,585
2022-05-09	43.700	43.700	41.600	41.900	39.750	2,982
2022-05-06	43.700	43.950	42.200	43.950	41.695	8,086
2022-05-05	44.050	45.000	43.050	43.400	41.173	4,136
2022-05-04	43.450	44.150	43.250	43.750	41.505	2,206

← NewerPage 19 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.