Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.400	8.620	8.360	8.600	8.600	1,426
2026-07-24	8.340	8.480	8.200	8.480	8.480	2,905
2026-07-23	8.440	8.440	8.080	8.200	8.200	11,379
2026-07-22	8.480	8.660	8.300	8.300	8.300	4,561
2026-07-21	8.500	8.540	8.440	8.520	8.520	739
2026-07-20	8.560	8.660	8.500	8.500	8.500	1,575
2026-07-17	8.460	8.720	8.440	8.600	8.600	6,776
2026-07-16	8.520	8.560	8.420	8.520	8.520	15,755
2026-07-15	8.840	8.840	8.500	8.500	8.500	15,657
2026-07-14	8.780	8.920	8.500	8.680	8.680	5,844
2026-07-13	9.160	9.160	8.700	8.780	8.780	5,904
2026-07-10	8.800	9.120	8.620	9.080	9.080	6,478
2026-07-09	8.900	8.900	8.500	8.620	8.620	13,637
2026-07-08	9.100	9.100	8.780	8.780	8.780	23,228
2026-07-07	9.520	9.660	9.020	9.140	9.140	18,745
2026-07-06	8.860	9.360	8.860	9.360	9.360	20,799
2026-07-03	9.200	9.200	8.840	8.980	8.980	9,134
2026-07-02	8.900	9.200	8.900	9.100	9.100	7,411
2026-07-01	9.160	9.160	8.720	8.800	8.800	8,617
2026-06-30	9.020	9.020	8.860	8.900	8.900	4,102
2026-06-29	8.880	8.980	8.800	8.920	8.920	1,468
2026-06-26	9.260	9.260	8.880	8.880	8.880	12,211
2026-06-25	9.260	9.260	9.020	9.020	9.020	1,987
2026-06-24	9.280	9.320	9.100	9.200	9.200	4,386
2026-06-23	9.200	9.300	9.160	9.280	9.280	3,382
2026-06-22	9.200	9.400	9.180	9.180	9.180	777
2026-06-19	9.340	9.500	9.280	9.300	9.300	6,496
2026-06-18	9.560	9.560	9.320	9.500	9.500	1,763
2026-06-17	9.700	9.700	9.360	9.460	9.460	15,617
2026-06-16	9.500	9.700	9.220	9.700	9.700	4,156
2026-06-15	9.580	9.580	9.120	9.300	9.300	10,877
2026-06-12	9.320	9.320	9.000	9.320	9.320	19,420
2026-06-11	9.420	9.460	9.180	9.320	9.320	6,963
2026-06-10	9.400	9.480	9.200	9.220	9.220	25,844
2026-06-09	9.560	9.560	9.440	9.440	9.440	3,932
2026-06-08	9.720	9.720	9.400	9.400	9.400	15,767
2026-06-05	9.600	10.000	9.600	9.640	9.640	3,975
2026-06-04	9.740	9.840	9.600	9.700	9.700	5,421
2026-06-03	9.800	10.000	9.680	9.680	9.680	3,765
2026-06-02	10.250	10.250	9.800	9.880	9.880	4,306
2026-06-01	10.250	10.400	10.150	10.400	10.400	17,504
2026-05-29	9.820	10.350	9.820	10.150	10.150	49,932
2026-05-28	10.150	10.150	9.660	9.900	9.900	20,581
2026-05-27	10.100	10.200	10.000	10.000	10.000	7,867
2026-05-26	10.150	10.250	10.100	10.150	10.150	9,195
2026-05-25	10.300	10.350	10.150	10.200	10.200	3,736
2026-05-22	10.800	10.800	10.050	10.050	10.050	16,722
2026-05-21	10.700	10.900	10.600	10.750	10.750	4,588
2026-05-20	10.450	10.800	10.200	10.800	10.800	5,835
2026-05-19	10.200	10.600	10.150	10.600	10.600	14,494
2026-05-18	10.400	10.450	10.150	10.150	10.150	7,407
2026-05-15	10.050	10.650	10.000	10.600	10.600	33,058
2026-05-14	9.540	10.100	9.460	10.100	10.100	30,464
2026-05-13	9.600	9.660	9.040	9.440	9.440	53,755
2026-05-12	9.940	10.000	9.600	9.700	9.700	27,432
2026-05-11	9.940	10.150	9.740	9.960	9.960	35,431
2026-05-08	10.250	10.300	9.940	10.000	10.000	38,748
2026-05-07	10.250	10.800	10.250	10.400	10.400	52,801
2026-05-06	10.300	10.350	10.100	10.250	10.250	30,582
2026-05-05	10.150	10.400	9.940	10.250	10.250	19,897

← NewerPage 2 of 3 · 130 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.