Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	11.100	11.100	9.920	10.150	10.150	71,658
2026-04-30	11.650	11.650	10.850	10.850	10.850	47,163
2026-04-29	12.000	12.000	11.500	11.650	11.650	50,575
2026-04-28	13.300	13.300	11.800	11.850	11.850	69,924
2026-04-27	15.000	16.450	13.200	13.300	13.300	135,960
2026-04-24	15.650	15.650	15.100	15.150	15.150	19,196
2026-04-23	15.550	16.350	15.500	15.800	15.800	9,577
2026-04-22	15.350	15.900	15.150	15.800	15.800	10,949
2026-04-21	15.550	15.600	15.000	15.400	15.400	11,006
2026-04-20	15.000	15.750	15.000	15.500	15.500	7,004
2026-04-17	15.500	16.050	15.000	16.050	16.050	23,409
2026-04-16	15.600	15.850	15.400	15.700	15.700	17,268
2026-04-15	15.150	15.700	15.150	15.400	15.400	14,150
2026-04-14	14.550	15.000	14.400	14.950	14.950	18,655
2026-04-13	14.550	14.900	14.300	14.400	14.400	24,371
2026-04-10	14.700	15.500	14.300	14.700	14.700	21,760
2026-04-09	14.850	15.150	14.450	14.500	14.500	10,637
2026-04-08	14.650	15.150	14.450	14.750	14.750	33,530
2026-04-07	15.150	15.150	14.400	14.450	14.450	10,167
2026-04-02	15.100	15.220	15.000	15.020	15.020	4,391
2026-04-01	15.100	15.480	15.000	15.360	15.360	11,708
2026-03-31	14.680	15.120	14.680	14.860	14.860	7,076
2026-03-30	14.700	14.960	14.520	14.520	14.520	4,621
2026-03-27	14.700	14.900	14.700	14.700	14.700	1,611
2026-03-26	14.720	14.960	14.700	14.700	14.700	761
2026-03-25	15.100	15.100	14.700	14.720	14.720	6,145
2026-03-24	14.920	15.120	14.900	14.900	14.900	8,353
2026-03-23	15.200	15.260	14.580	15.080	15.080	6,785
2026-03-20	15.000	15.240	14.720	14.960	14.960	9,458
2026-03-19	16.260	16.260	14.940	15.020	15.020	7,815
2026-03-18	17.260	17.320	16.700	16.700	16.700	5,910
2026-03-17	17.280	17.520	17.260	17.260	17.260	351
2026-03-16	17.260	17.600	17.260	17.380	17.380	674
2026-03-13	17.680	17.700	17.280	17.300	17.300	2,168
2026-03-12	17.700	17.700	17.320	17.500	17.500	3,918
2026-03-11	17.320	17.660	17.320	17.320	17.320	781
2026-03-10	17.700	17.700	17.000	17.560	17.560	7,995
2026-03-09	17.500	18.560	17.500	17.540	17.540	7,687
2026-03-06	17.900	17.900	17.900	17.900	17.900	1,087
2026-03-05	17.940	18.320	17.720	17.980	17.980	6,213
2026-03-04	17.500	18.000	17.500	17.760	17.760	4,325
2026-03-03	18.660	18.820	17.660	17.660	17.660	5,004
2026-03-02	19.500	19.500	18.020	18.360	18.360	2,178
2026-02-27	19.520	19.880	19.020	19.240	19.240	7,305
2026-02-26	20.100	20.100	19.200	19.200	19.200	2,580
2026-02-25	19.600	20.150	19.600	20.000	20.000	16,811
2026-02-24	19.600	20.250	19.600	19.900	19.900	5,654
2026-02-23	19.720	20.150	19.600	19.600	19.600	7,294
2026-02-20	19.940	20.200	19.340	19.540	19.540	14,597
2026-02-19	19.800	20.150	19.700	19.940	19.940	14,547
2026-02-18	18.200	18.720	18.100	18.100	18.100	3,687
2026-02-17	18.280	18.860	18.200	18.200	18.200	3,191
2026-02-16	18.700	19.000	18.020	18.020	18.020	1,903
2026-02-13	18.140	18.500	18.140	18.500	18.500	1,030
2026-02-12	18.020	18.460	18.000	18.400	18.400	3,134
2026-02-11	18.020	18.200	17.840	18.000	18.000	20,027
2026-02-10	17.720	18.400	17.720	18.020	18.020	11,659
2026-02-09	18.020	18.120	17.700	17.720	17.720	3,116
2026-02-06	18.160	18.160	17.820	17.820	17.820	961
2026-02-05	18.140	18.140	17.900	17.900	17.900	4,984

← NewerPage 3 of 22 · 1,278 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.