Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	43.750	44.500	43.500	43.700	41.457	5,697
2022-05-02	44.700	44.700	42.650	43.450	41.220	5,203
2022-04-29	44.000	44.650	43.750	44.400	42.122	7,836
2022-04-28	44.250	44.500	43.300	43.800	41.552	2,779
2022-04-27	42.800	43.950	42.800	43.750	41.505	4,059
2022-04-26	44.950	45.500	42.800	42.800	40.604	5,558
2022-04-25	47.650	47.700	45.100	45.100	42.786	12,608
2022-04-22	47.200	47.650	46.400	47.650	45.205	17,000
2022-04-21	46.150	48.250	46.150	47.650	45.205	5,215
2022-04-20	46.250	46.650	45.750	46.450	44.066	4,260
2022-04-19	45.600	46.300	44.500	46.100	43.734	9,600
2022-04-14	44.700	45.650	44.700	45.300	42.975	7,469
2022-04-13	43.550	45.000	43.000	44.650	42.359	6,985
2022-04-12	43.550	43.750	42.850	43.300	41.078	5,831
2022-04-11	43.550	44.300	42.750	43.700	41.457	6,847
2022-04-08	42.450	44.200	42.350	43.950	41.695	4,280
2022-04-07	42.200	43.100	42.050	42.200	40.034	6,585
2022-04-06	43.450	43.550	41.700	42.500	40.319	21,440
2022-04-05	45.550	46.800	43.700	43.700	41.457	8,012
2022-04-04	44.450	45.800	44.450	45.450	43.118	8,190
2022-04-01	44.700	45.050	44.000	44.350	42.074	7,486
2022-03-31	45.500	45.900	44.300	44.400	42.122	4,140
2022-03-30	45.050	46.250	44.900	45.200	42.880	9,395
2022-03-29	44.700	45.950	44.500	45.500	43.165	11,160
2022-03-28	43.550	44.950	43.550	44.400	42.122	7,522
2022-03-25	44.750	44.900	43.350	43.650	41.410	5,314
2022-03-24	46.300	46.300	44.200	44.300	42.027	6,884
2022-03-23	46.000	47.000	45.000	45.950	43.592	11,696
2022-03-22	45.250	47.000	45.000	46.500	44.114	15,561
2022-03-21	45.400	46.450	44.600	44.800	42.501	13,301
2022-03-18	45.100	45.300	44.000	45.300	42.975	24,191
2022-03-17	45.000	46.350	44.500	45.500	43.165	41,403
2022-03-16	44.700	45.000	43.600	44.650	42.359	13,125
2022-03-15	43.950	44.000	42.550	43.150	40.936	11,420
2022-03-14	43.800	44.900	43.450	44.000	41.742	20,804
2022-03-11	41.600	43.100	41.450	42.500	40.319	20,509
2022-03-10	43.450	43.450	41.800	41.850	39.702	9,900
2022-03-09	42.500	43.500	42.350	43.100	40.888	22,093
2022-03-08	42.000	43.950	41.250	41.250	39.133	17,243
2022-03-07	42.150	45.000	40.250	43.050	40.841	21,003
2022-03-04	45.100	45.750	44.000	44.000	41.742	25,101
2022-03-03	46.550	47.750	45.550	46.450	44.066	13,492
2022-03-02	45.000	47.200	43.600	46.700	44.304	28,700
2022-03-01	47.750	48.700	45.000	45.000	42.691	9,547
2022-02-28	47.250	48.600	45.600	48.200	45.727	12,595
2022-02-25	47.850	48.900	46.750	48.000	45.537	15,768
2022-02-24	49.200	49.200	45.200	47.450	45.015	20,467
2022-02-23	52.500	53.400	50.200	50.200	47.368	30,985
2022-02-22	54.800	55.500	51.900	52.800	49.821	18,088
2022-02-21	53.900	56.500	51.900	52.800	49.821	17,791
2022-02-18	54.800	56.100	54.000	54.000	50.953	9,395
2022-02-17	55.000	55.500	54.100	54.200	51.142	4,568
2022-02-16	54.600	55.100	54.600	54.900	51.803	4,444
2022-02-15	52.500	54.600	52.500	54.000	50.953	4,445
2022-02-14	55.000	55.000	52.400	52.900	49.915	12,353
2022-02-11	55.700	56.200	54.300	55.500	52.369	8,767
2022-02-10	52.900	55.200	52.800	55.100	51.991	8,048
2022-02-09	51.400	53.500	51.400	53.300	50.293	4,753
2022-02-08	51.000	51.500	50.400	50.900	48.028	4,722
2022-02-07	52.000	52.000	49.850	51.400	48.500	22,364

← NewerPage 20 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.