Bertrandt Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 62.600 | 63.700 | 61.900 | 62.200 | 58.691 | 4,959 |
| 2021-11-09 | 63.100 | 63.100 | 61.900 | 62.000 | 58.502 | 4,030 |
| 2021-11-08 | 59.500 | 63.200 | 59.500 | 63.000 | 59.446 | 10,875 |
| 2021-11-05 | 60.300 | 61.000 | 59.500 | 60.000 | 56.615 | 5,278 |
| 2021-11-04 | 59.300 | 61.000 | 59.100 | 60.800 | 57.370 | 5,649 |
| 2021-11-03 | 58.300 | 59.400 | 58.300 | 59.100 | 55.766 | 6,451 |
| 2021-11-02 | 58.000 | 58.500 | 56.500 | 58.500 | 55.199 | 5,757 |
| 2021-11-01 | 57.500 | 58.200 | 56.500 | 57.700 | 54.445 | 4,361 |
| 2021-10-29 | 55.300 | 56.800 | 54.400 | 56.500 | 53.312 | 5,460 |
| 2021-10-28 | 55.200 | 56.000 | 54.300 | 54.700 | 51.614 | 4,412 |
| 2021-10-27 | 56.200 | 56.900 | 55.600 | 55.700 | 52.557 | 4,682 |
| 2021-10-26 | 54.900 | 58.000 | 53.100 | 56.300 | 53.124 | 9,655 |
| 2021-10-25 | 55.700 | 55.700 | 53.600 | 54.400 | 51.331 | 2,944 |
| 2021-10-22 | 53.500 | 55.700 | 53.500 | 55.700 | 52.557 | 4,832 |
| 2021-10-21 | 53.900 | 54.100 | 53.100 | 53.200 | 50.198 | 3,011 |
← NewerPage 22 of 22 · 1,275 trading days
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.