Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	25.200	27.100	25.200	27.100	27.100	6,417
2025-02-21	24.800	25.600	24.800	25.000	25.000	7,005
2025-02-20	26.700	26.700	25.100	25.100	25.100	12,439
2025-02-19	27.100	27.400	26.300	27.000	26.750	13,074
2025-02-18	26.700	27.100	26.000	27.100	26.849	14,943
2025-02-17	24.600	27.000	24.600	26.800	26.552	10,840
2025-02-14	24.900	26.100	24.200	24.900	24.669	41,648
2025-02-13	22.600	24.500	22.200	24.400	24.174	35,154
2025-02-12	22.900	22.900	22.400	22.400	22.193	9,159
2025-02-11	22.700	23.200	22.300	23.000	22.787	14,429
2025-02-10	22.000	23.000	21.800	22.400	22.193	19,387
2025-02-07	19.850	22.800	19.850	22.400	22.193	43,900
2025-02-06	19.050	19.850	18.900	19.800	19.617	39,257
2025-02-05	19.500	19.500	18.850	19.000	18.824	9,584
2025-02-04	20.200	20.200	19.550	19.750	19.567	5,550
2025-02-03	19.750	20.400	19.400	20.100	19.914	7,820
2025-01-31	19.450	20.100	19.450	20.100	19.914	11,839
2025-01-30	19.300	19.350	19.200	19.300	19.121	4,460
2025-01-29	19.050	19.200	19.000	19.050	18.874	5,759
2025-01-28	19.200	19.300	19.000	19.000	18.824	6,563
2025-01-27	19.050	19.500	19.000	19.000	18.824	15,256
2025-01-24	19.150	19.650	19.150	19.250	19.072	7,215
2025-01-23	19.200	19.200	18.550	18.950	18.775	6,297
2025-01-22	18.800	19.100	18.800	19.000	18.824	9,806
2025-01-21	18.800	19.600	18.800	19.000	18.824	13,108
2025-01-20	18.000	19.200	18.000	19.000	18.824	8,338
2025-01-17	17.850	18.300	17.700	18.150	17.982	10,153
2025-01-16	18.100	18.100	17.800	17.800	17.635	7,105
2025-01-15	18.250	18.700	17.850	18.250	18.081	14,586
2025-01-14	17.750	18.050	17.650	18.000	17.833	12,679
2025-01-13	17.750	17.750	17.650	17.650	17.487	7,330
2025-01-10	17.500	17.700	17.350	17.700	17.536	12,110
2025-01-09	17.350	17.600	17.200	17.500	17.338	5,352
2025-01-08	18.000	18.000	17.250	17.400	17.239	12,364
2025-01-07	18.350	18.350	18.000	18.050	17.883	3,941
2025-01-06	17.650	18.600	17.650	18.200	18.032	12,381
2025-01-03	18.050	18.050	17.100	17.550	17.388	24,487
2025-01-02	18.550	18.800	17.900	18.000	17.833	10,289
2024-12-30	17.900	18.600	17.900	18.400	18.230	11,015
2024-12-27	17.950	18.200	17.700	18.050	17.883	48,098
2024-12-23	18.350	18.350	17.700	18.100	17.932	35,186
2024-12-20	18.250	18.300	17.700	18.200	18.032	16,794
2024-12-19	18.400	18.450	17.900	18.200	18.032	23,958
2024-12-18	18.550	18.650	18.400	18.500	18.329	15,586
2024-12-17	18.550	18.650	18.500	18.500	18.329	8,670
2024-12-16	20.100	20.100	18.500	18.750	18.576	24,504
2024-12-13	19.250	20.400	19.250	20.200	20.013	21,949
2024-12-12	18.850	19.300	18.350	19.300	19.121	24,551
2024-12-11	18.850	19.050	18.600	18.650	18.477	9,339
2024-12-10	18.750	19.300	18.700	18.750	18.576	15,784
2024-12-09	18.350	18.900	18.350	18.900	18.725	23,069
2024-12-06	18.150	18.450	18.050	18.200	18.032	19,137
2024-12-05	18.050	18.250	17.900	18.100	17.932	10,859
2024-12-04	17.550	18.150	17.500	18.150	17.982	20,580
2024-12-03	17.650	17.850	17.500	17.600	17.437	9,660
2024-12-02	17.700	18.000	17.500	17.700	17.536	25,758
2024-11-29	17.650	17.850	17.450	17.750	17.586	10,597
2024-11-28	17.050	17.750	17.050	17.650	17.487	34,266
2024-11-27	16.700	17.100	16.700	17.100	16.942	25,776
2024-11-26	18.550	18.550	16.750	16.750	16.595	58,412

← NewerPage 8 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.