Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.540	18.560	18.220	18.440	18.440	9,246
2026-02-03	18.980	19.000	18.140	18.140	18.140	3,001
2026-02-02	19.460	19.460	18.940	19.000	19.000	3,201
2026-01-30	20.050	20.200	19.000	19.220	19.220	5,637
2026-01-29	19.700	19.900	19.600	19.740	19.740	925
2026-01-28	19.580	19.920	19.580	19.700	19.700	831
2026-01-27	19.840	20.000	19.660	19.940	19.940	3,279
2026-01-26	19.300	19.660	19.220	19.660	19.660	1,734
2026-01-23	19.080	19.640	18.860	19.400	19.400	5,768
2026-01-22	18.300	19.100	18.120	18.640	18.640	3,174
2026-01-21	18.900	19.060	18.500	18.500	18.500	1,159
2026-01-20	18.900	18.940	18.900	18.900	18.900	748
2026-01-19	18.900	19.060	18.740	18.740	18.740	380
2026-01-16	19.300	19.300	18.640	18.640	18.640	515
2026-01-15	19.480	19.480	19.200	19.200	19.200	1,025
2026-01-14	19.120	19.380	19.080	19.380	19.380	974
2026-01-13	18.920	19.180	18.920	19.000	19.000	485
2026-01-12	19.180	19.220	18.920	18.940	18.940	1,309
2026-01-09	19.180	19.540	19.180	19.540	19.540	489
2026-01-08	18.780	19.080	18.760	18.980	18.980	3,652
2026-01-07	18.620	19.320	18.620	18.760	18.760	3,987
2026-01-06	19.280	19.320	18.420	18.420	18.420	1,153
2026-01-05	19.060	19.460	18.800	19.460	19.460	5,453
2026-01-02	18.700	19.200	18.700	19.200	19.200	1,284
2025-12-30	18.000	18.680	18.000	18.520	18.520	5,485
2025-12-29	18.100	18.380	18.000	18.240	18.240	3,597
2025-12-23	18.100	18.360	18.100	18.100	18.100	5,340
2025-12-22	18.200	18.200	18.100	18.100	18.100	1,137
2025-12-19	18.600	18.600	18.240	18.240	18.240	1,290
2025-12-18	18.240	18.580	18.160	18.540	18.540	2,685
2025-12-17	18.780	18.780	18.200	18.480	18.480	12,817
2025-12-16	18.700	18.700	18.500	18.560	18.560	939
2025-12-15	18.320	18.700	18.300	18.700	18.700	2,087
2025-12-12	18.640	18.640	18.300	18.520	18.520	2,690
2025-12-11	17.980	18.480	17.920	18.480	18.480	4,291
2025-12-10	17.980	18.240	17.880	18.240	18.240	2,530
2025-12-09	17.500	17.980	17.500	17.940	17.940	1,768
2025-12-08	17.900	17.980	17.800	17.820	17.820	537
2025-12-05	18.220	18.220	17.480	17.840	17.840	976
2025-12-04	18.320	18.340	18.000	18.200	18.200	2,241
2025-12-03	18.360	18.360	17.980	18.000	18.000	3,478
2025-12-02	18.640	19.260	18.380	18.560	18.560	3,052
2025-12-01	18.380	18.720	18.300	18.640	18.640	1,793
2025-11-28	18.520	18.520	18.120	18.140	18.140	2,243
2025-11-27	18.280	18.820	18.180	18.820	18.820	3,206
2025-11-26	17.580	18.220	17.580	18.220	18.220	4,410
2025-11-25	17.320	17.420	17.200	17.360	17.360	2,460
2025-11-24	17.840	17.880	17.100	17.220	17.220	3,352
2025-11-21	17.500	17.640	17.500	17.640	17.640	3,235
2025-11-20	17.540	17.660	17.500	17.500	17.500	679
2025-11-19	18.420	18.420	17.960	17.960	17.960	450
2025-11-18	18.200	18.400	18.180	18.260	18.260	3,257
2025-11-17	18.400	18.480	18.180	18.320	18.320	473
2025-11-14	19.180	19.180	17.980	18.200	18.200	13,113
2025-11-13	18.860	19.020	18.740	19.000	19.000	1,892
2025-11-12	18.580	18.980	18.580	18.940	18.940	2,386
2025-11-11	19.740	19.740	18.700	18.840	18.840	3,001
2025-11-10	20.100	20.100	19.660	19.660	19.660	1,162
2025-11-07	20.200	20.250	19.780	19.920	19.920	2,115
2025-11-06	19.900	20.200	19.800	19.980	19.980	1,719

← NewerPage 4 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.