Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	18.880	18.900	18.240	18.400	18.400	4,484
2025-05-21	18.820	18.840	18.380	18.620	18.620	3,669
2025-05-20	18.000	19.320	18.000	18.900	18.900	23,705
2025-05-19	17.420	18.160	17.420	17.940	17.940	8,754
2025-05-16	18.060	18.180	17.400	17.580	17.580	26,090
2025-05-15	18.940	18.940	17.500	17.500	17.500	20,705
2025-05-14	18.940	19.180	18.740	18.940	18.940	8,638
2025-05-13	19.820	20.400	18.700	18.800	18.800	42,479
2025-05-12	19.240	20.650	19.240	19.860	19.860	15,529
2025-05-09	18.820	20.000	18.820	19.600	19.600	7,873
2025-05-08	19.220	19.220	18.920	19.040	19.040	5,219
2025-05-07	19.000	19.240	18.920	18.960	18.960	3,774
2025-05-06	19.380	19.380	18.700	19.100	19.100	15,740
2025-05-05	19.640	20.400	19.400	19.400	19.400	16,299
2025-05-02	18.980	19.760	18.980	19.660	19.660	17,661
2025-04-30	19.960	20.450	18.980	19.000	19.000	68,128
2025-04-29	23.700	23.700	19.940	20.150	20.150	168,984
2025-04-28	24.100	24.650	23.600	23.700	23.700	10,744
2025-04-25	22.750	24.350	22.450	24.350	24.350	8,808
2025-04-24	22.100	22.800	22.100	22.800	22.800	1,019
2025-04-23	22.200	23.250	22.200	22.200	22.200	13,710
2025-04-22	22.850	22.900	22.200	22.250	22.250	7,041
2025-04-17	22.900	23.300	22.900	23.150	23.150	2,334
2025-04-16	23.300	23.400	23.000	23.150	23.150	5,553
2025-04-15	23.350	23.650	23.300	23.550	23.550	1,827
2025-04-14	22.800	23.500	22.800	23.100	23.100	903
2025-04-11	22.450	22.800	22.050	22.550	22.550	3,382
2025-04-10	23.750	23.750	22.150	22.150	22.150	3,047
2025-04-09	22.100	22.300	21.800	22.300	22.300	6,138
2025-04-08	22.050	23.050	22.050	22.900	22.900	7,239
2025-04-07	22.300	22.450	20.700	21.900	21.900	12,841
2025-04-04	23.000	23.000	22.300	22.500	22.500	15,857
2025-04-03	23.100	23.600	23.000	23.000	23.000	7,210
2025-04-02	23.600	23.600	23.100	23.300	23.300	4,912
2025-04-01	23.100	23.700	23.100	23.700	23.700	11,693
2025-03-31	23.800	23.800	23.100	23.200	23.200	24,372
2025-03-28	23.600	23.900	23.400	23.800	23.800	13,445
2025-03-27	23.800	23.900	23.600	23.700	23.700	8,885
2025-03-26	24.300	24.300	24.000	24.000	24.000	1,292
2025-03-25	24.400	24.400	24.000	24.200	24.200	2,970
2025-03-24	25.000	25.000	24.300	24.300	24.300	4,970
2025-03-21	24.200	24.500	23.800	24.300	24.300	5,814
2025-03-20	24.500	24.500	23.700	24.300	24.300	20,597
2025-03-19	24.800	25.300	24.300	24.400	24.400	6,330
2025-03-18	24.800	25.900	24.800	25.300	25.300	12,614
2025-03-17	24.300	25.600	24.300	24.900	24.900	19,462
2025-03-14	23.800	24.500	23.700	24.400	24.400	7,895
2025-03-13	23.900	24.100	23.700	23.900	23.900	2,437
2025-03-12	23.900	24.200	23.900	23.900	23.900	17,836
2025-03-11	24.600	24.800	23.800	24.100	24.100	16,562
2025-03-10	26.900	26.900	23.300	24.700	24.700	21,065
2025-03-07	26.300	26.600	25.800	26.600	26.600	5,535
2025-03-06	25.900	26.700	25.900	26.500	26.500	4,482
2025-03-05	24.900	26.600	24.600	26.000	26.000	8,794
2025-03-04	26.300	26.500	25.200	25.200	25.200	7,677
2025-03-03	26.300	27.300	26.100	26.100	26.100	7,322
2025-02-28	26.400	26.700	25.700	25.700	25.700	6,169
2025-02-27	26.600	27.200	25.600	26.800	26.800	11,053
2025-02-26	26.800	27.100	26.600	26.800	26.800	4,928
2025-02-25	27.300	27.400	26.700	27.000	27.000	6,796

← NewerPage 7 of 22 · 1,279 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.