Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	19.520	19.780	19.520	19.740	19.740	507
2025-08-13	19.640	19.780	19.280	19.780	19.780	2,897
2025-08-12	19.540	19.900	19.540	19.900	19.900	4,522
2025-08-11	19.800	19.800	19.580	19.700	19.700	3,977
2025-08-08	19.500	19.840	19.500	19.600	19.600	5,352
2025-08-07	19.520	19.600	19.260	19.540	19.540	4,196
2025-08-06	19.320	19.600	19.300	19.340	19.340	1,245
2025-08-05	19.340	20.050	19.000	19.560	19.560	4,929
2025-08-04	18.760	19.460	18.440	19.460	19.460	7,190
2025-08-01	19.480	19.480	18.940	18.940	18.940	3,277
2025-07-31	19.420	19.500	19.240	19.380	19.380	1,770
2025-07-30	19.680	19.680	19.500	19.500	19.500	1,547
2025-07-29	19.820	19.960	19.560	19.740	19.740	866
2025-07-28	19.760	19.900	19.620	19.800	19.800	1,796
2025-07-25	19.940	20.000	19.740	19.800	19.800	2,799
2025-07-24	19.940	20.150	19.800	19.800	19.800	3,692
2025-07-23	19.560	19.800	19.560	19.800	19.800	8,194
2025-07-22	20.400	20.400	19.300	19.300	19.300	4,461
2025-07-21	20.250	20.700	20.200	20.200	20.200	9,489
2025-07-18	20.650	20.900	20.200	20.350	20.350	14,697
2025-07-17	21.550	21.650	20.850	20.850	20.850	13,086
2025-07-16	21.350	21.950	21.050	21.800	21.800	3,857
2025-07-15	21.200	21.650	20.900	21.200	21.200	3,262
2025-07-14	21.050	21.200	20.800	20.900	20.900	1,635
2025-07-11	21.300	21.400	20.750	20.900	20.900	789
2025-07-10	21.950	21.950	20.950	21.250	21.250	2,178
2025-07-09	21.200	22.050	21.200	21.700	21.700	4,525
2025-07-08	22.100	22.100	21.400	21.400	21.400	2,027
2025-07-07	22.150	22.200	21.850	21.850	21.850	735
2025-07-04	21.000	22.000	20.800	21.900	21.900	5,313
2025-07-03	20.300	20.950	20.300	20.700	20.700	599
2025-07-02	20.250	20.600	20.100	20.100	20.100	1,519
2025-07-01	20.600	20.600	19.940	19.940	19.940	1,491
2025-06-30	20.650	20.750	20.300	20.350	20.350	3,157
2025-06-27	20.500	20.850	20.300	20.850	20.850	1,988
2025-06-26	20.650	20.750	20.300	20.350	20.350	2,246
2025-06-25	20.600	21.050	20.300	20.400	20.400	11,733
2025-06-24	21.100	21.250	20.800	20.800	20.800	2,210
2025-06-23	20.650	21.800	20.650	21.100	21.100	6,061
2025-06-20	20.850	21.400	20.850	20.950	20.950	2,666
2025-06-19	21.000	21.300	20.650	20.650	20.650	4,772
2025-06-18	21.450	21.700	21.450	21.550	21.550	1,562
2025-06-17	21.850	21.850	21.450	21.750	21.750	2,078
2025-06-16	22.100	22.150	22.050	22.050	22.050	722
2025-06-13	22.200	22.250	21.600	21.900	21.900	5,112
2025-06-12	22.300	22.900	22.000	22.500	22.500	8,997
2025-06-11	22.400	22.450	22.000	22.150	22.150	4,875
2025-06-10	22.350	22.350	22.000	22.100	22.100	3,199
2025-06-09	22.300	22.300	22.000	22.100	22.100	1,683
2025-06-06	22.200	22.200	22.000	22.050	22.050	7,472
2025-06-05	21.750	22.800	20.850	22.250	22.250	25,113
2025-06-04	20.400	21.500	20.400	21.000	21.000	11,086
2025-06-03	19.980	20.700	19.680	20.500	20.500	12,438
2025-06-02	19.760	20.200	19.400	19.700	19.700	8,896
2025-05-30	19.200	21.200	19.200	19.920	19.920	41,775
2025-05-29	18.860	19.200	18.760	19.060	19.060	4,717
2025-05-28	18.600	18.800	18.220	18.600	18.600	7,818
2025-05-27	18.680	18.700	18.300	18.380	18.380	7,015
2025-05-26	18.280	18.900	18.280	18.860	18.860	8,938
2025-05-23	18.560	18.620	17.940	18.100	18.100	6,976

← NewerPage 6 of 22 · 1,275 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.