Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	54.400	54.400	51.700	51.900	48.972	8,427
2022-02-03	55.100	55.100	53.500	53.900	50.859	4,020
2022-02-02	53.900	55.500	53.900	54.700	51.614	8,598
2022-02-01	52.500	54.500	52.400	54.500	51.425	7,831
2022-01-31	49.400	51.900	49.400	51.600	48.689	9,418
2022-01-28	49.900	50.300	49.100	49.200	46.424	3,949
2022-01-27	48.100	50.500	48.100	50.300	47.462	3,880
2022-01-26	47.500	49.550	47.500	49.550	46.754	2,748
2022-01-25	48.500	48.500	46.600	47.400	44.726	5,477
2022-01-24	50.000	50.300	47.500	47.650	44.962	9,356
2022-01-21	50.700	50.700	49.450	50.500	47.651	6,501
2022-01-20	50.700	51.200	50.500	51.100	48.217	3,141
2022-01-19	50.900	51.800	49.850	51.100	48.217	4,578
2022-01-18	52.600	52.600	51.300	51.400	48.500	3,771
2022-01-17	52.700	53.100	51.300	52.800	49.821	7,728
2022-01-14	52.300	53.000	51.700	52.300	49.349	6,698
2022-01-13	53.200	54.100	52.400	52.800	49.821	6,285
2022-01-12	53.900	55.100	53.400	53.700	50.670	2,897
2022-01-11	53.100	53.700	52.600	53.400	50.387	4,695
2022-01-10	54.700	54.700	52.100	52.800	49.821	10,132
2022-01-07	55.100	55.700	53.800	54.700	51.614	5,059
2022-01-06	56.500	56.500	55.200	55.600	52.463	4,600
2022-01-05	57.500	57.700	56.100	57.100	53.878	2,975
2022-01-04	58.500	58.500	57.200	57.400	54.162	4,796
2022-01-03	57.600	59.600	57.500	57.900	54.633	10,544
2021-12-30	57.900	58.300	56.700	57.000	53.784	5,603
2021-12-29	57.000	57.800	56.400	57.100	53.878	3,289
2021-12-28	58.600	58.800	57.100	57.200	53.973	2,557
2021-12-27	57.100	58.100	57.000	58.000	54.728	488
2021-12-23	56.900	57.800	56.900	57.400	54.162	1,684
2021-12-22	55.800	56.900	55.300	56.900	53.690	2,126
2021-12-21	54.500	56.700	54.500	56.400	53.218	4,306
2021-12-20	55.000	55.800	53.600	55.000	51.897	10,360
2021-12-17	55.700	55.900	54.300	55.900	52.746	11,309
2021-12-16	56.500	57.000	55.000	55.400	52.274	5,601
2021-12-15	56.400	56.400	54.400	54.700	51.614	4,310
2021-12-14	58.200	59.000	55.800	55.800	52.652	11,646
2021-12-13	60.600	60.600	58.100	58.400	55.105	4,153
2021-12-10	58.900	60.600	58.800	60.000	56.615	5,346
2021-12-09	60.000	60.300	58.500	59.400	56.049	2,537
2021-12-08	60.900	61.400	59.900	60.500	57.087	3,239
2021-12-07	57.700	61.500	57.700	61.500	58.030	6,596
2021-12-06	57.000	58.100	56.300	58.100	54.822	3,878
2021-12-03	58.400	58.800	57.000	57.100	53.878	4,967
2021-12-02	59.400	59.400	57.200	57.900	54.633	2,741
2021-12-01	58.100	60.500	57.900	60.000	56.615	9,621
2021-11-30	54.500	58.700	53.900	58.700	55.388	27,826
2021-11-29	54.600	56.500	54.600	55.700	52.557	6,001
2021-11-26	58.400	58.400	54.500	55.100	51.991	10,068
2021-11-25	57.800	58.200	57.200	57.700	54.445	2,891
2021-11-24	56.800	58.300	56.000	57.300	54.067	7,730
2021-11-23	57.500	58.700	57.000	57.400	54.162	4,273
2021-11-22	58.400	58.800	57.400	58.200	54.916	4,084
2021-11-19	58.400	59.200	56.900	59.000	55.671	4,596
2021-11-18	58.600	59.200	57.000	58.900	55.577	11,068
2021-11-17	62.300	62.300	59.100	59.200	55.860	5,328
2021-11-16	61.600	63.100	61.600	62.800	59.257	5,927
2021-11-15	61.500	62.000	60.800	61.900	58.408	1,693
2021-11-12	60.700	61.700	60.400	61.400	57.936	4,817
2021-11-11	61.600	62.000	60.500	61.100	57.653	4,368

← NewerPage 21 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.