Bertrandt Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	61.600	62.000	60.500	61.100	57.653	4,368
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
2021-10-20	55.400	55.400	53.300	54.000	50.953	3,176
2021-10-19	55.700	55.700	54.700	54.800	51.708	2,095
2021-10-18	55.300	55.700	53.900	55.100	51.991	9,549
2021-10-15	54.700	56.500	54.400	55.900	52.746	7,164
2021-10-14	53.400	54.400	53.300	54.400	51.331	5,212

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.