Bertrandt Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 20.100 | 20.250 | 20.000 | 20.100 | 20.100 | 4,318 |
| 2025-11-04 | 20.150 | 20.350 | 20.000 | 20.250 | 20.250 | 6,757 |
| 2025-11-03 | 20.200 | 21.400 | 20.150 | 20.150 | 20.150 | 4,657 |
| 2025-10-31 | 19.760 | 20.200 | 19.740 | 20.050 | 20.050 | 3,427 |
| 2025-10-30 | 20.100 | 20.250 | 19.940 | 20.050 | 20.050 | 1,268 |
| 2025-10-29 | 20.400 | 20.650 | 20.100 | 20.150 | 20.150 | 4,003 |
| 2025-10-28 | 20.950 | 20.950 | 20.600 | 20.800 | 20.800 | 2,452 |
| 2025-10-27 | 21.000 | 21.100 | 20.700 | 20.700 | 20.700 | 7,520 |
| 2025-10-24 | 20.400 | 20.800 | 20.200 | 20.650 | 20.650 | 2,899 |
| 2025-10-23 | 19.800 | 20.900 | 19.800 | 20.550 | 20.550 | 7,723 |
| 2025-10-22 | 19.640 | 19.840 | 19.500 | 19.660 | 19.660 | 879 |
| 2025-10-21 | 19.500 | 20.200 | 19.500 | 19.780 | 19.780 | 6,481 |
| 2025-10-20 | 19.680 | 19.900 | 19.480 | 19.700 | 19.700 | 4,577 |
← NewerPage 5 of 5 · 253 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.