Bertrandt Aktiengesellschaft historical data

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

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
2025-10-17	19.800	19.800	19.200	19.400	19.400	4,418
2025-10-16	19.240	19.940	19.240	19.940	19.940	9,659
2025-10-15	19.780	19.800	18.920	18.960	18.960	10,380
2025-10-14	19.060	19.680	19.060	19.680	19.680	2,010
2025-10-13	19.320	19.420	18.920	18.920	18.920	6,536
2025-10-10	19.820	19.900	19.420	19.620	19.620	9,913
2025-10-09	19.800	19.980	19.500	19.720	19.720	5,861
2025-10-08	18.780	19.600	18.580	19.460	19.460	5,459
2025-10-07	19.000	19.360	18.700	18.700	18.700	6,930
2025-10-06	18.400	18.980	18.400	18.940	18.940	4,200
2025-10-03	18.080	18.400	18.060	18.080	18.080	653
2025-10-02	18.180	18.540	18.180	18.220	18.220	992
2025-10-01	18.760	18.760	18.360	18.360	18.360	824
2025-09-30	17.740	18.880	17.740	18.580	18.580	5,168
2025-09-29	17.820	18.140	17.820	17.840	17.840	502
2025-09-26	17.740	18.000	17.740	18.000	18.000	158
2025-09-25	18.200	18.200	17.900	17.900	17.900	284
2025-09-24	18.300	18.540	18.300	18.400	18.400	443
2025-09-23	18.340	18.340	18.060	18.260	18.260	2,846
2025-09-22	18.500	18.500	17.900	18.140	18.140	3,843
2025-09-19	18.260	18.380	18.260	18.320	18.320	439
2025-09-18	17.720	18.600	17.720	18.420	18.420	3,866
2025-09-17	17.660	17.960	17.600	17.880	17.880	2,506
2025-09-16	17.940	18.100	17.560	17.780	17.780	2,848
2025-09-15	17.920	18.200	17.900	18.120	18.120	1,786
2025-09-12	17.940	18.200	17.940	18.140	18.140	1,038
2025-09-11	18.600	18.600	17.540	17.780	17.780	1,930
2025-09-10	18.600	18.780	18.380	18.780	18.780	2,837
2025-09-09	18.680	18.960	18.680	18.960	18.960	1,637
2025-09-08	18.500	18.580	18.420	18.580	18.580	2,393
2025-09-05	18.280	18.300	17.780	18.300	18.300	2,425
2025-09-04	18.740	18.780	17.740	17.980	17.980	14,784
2025-09-03	19.180	19.180	18.780	18.920	18.920	2,424
2025-09-02	19.080	19.380	19.080	19.340	19.340	2,144
2025-09-01	19.800	19.800	18.880	18.880	18.880	2,243
2025-08-29	19.780	19.800	19.340	19.740	19.740	2,894
2025-08-28	19.720	19.740	19.420	19.640	19.640	2,673
2025-08-27	19.600	19.740	19.400	19.600	19.600	737
2025-08-26	19.520	19.660	19.420	19.600	19.600	274
2025-08-25	19.780	19.800	19.560	19.720	19.720	696
2025-08-22	19.540	19.760	19.540	19.700	19.700	335
2025-08-21	19.700	19.760	19.520	19.660	19.660	607
2025-08-20	19.580	19.800	19.580	19.800	19.800	1,169
2025-08-19	19.800	19.800	19.540	19.800	19.800	2,733
2025-08-18	19.400	19.800	19.380	19.720	19.720	3,624
2025-08-15	19.800	19.800	19.220	19.280	19.280	4,879
2025-08-14	19.520	19.780	19.520	19.740	19.740	507

← NewerPage 5 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.