Bertrandt Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	18.250	18.850	18.100	18.600	18.428	31,936
2024-11-22	18.150	18.500	17.700	18.050	17.883	32,387
2024-11-21	17.000	18.150	16.900	18.150	17.982	31,493
2024-11-20	16.250	16.900	16.200	16.900	16.744	31,750
2024-11-19	16.900	17.000	16.050	16.100	15.951	23,004
2024-11-18	16.750	17.200	16.550	16.850	16.694	21,554
2024-11-15	16.450	16.800	16.450	16.650	16.496	19,899
2024-11-14	16.100	16.450	15.700	16.350	16.199	26,641
2024-11-13	16.450	16.700	15.850	15.950	15.802	13,665
2024-11-12	17.400	17.500	16.650	16.700	16.545	18,214
2024-11-11	17.500	17.600	17.200	17.550	17.388	19,000
2024-11-08	17.750	17.850	17.500	17.500	17.338	4,317
2024-11-07	17.550	17.800	17.500	17.650	17.487	17,751
2024-11-06	18.000	18.150	17.250	17.350	17.189	18,921
2024-11-05	18.100	18.450	17.700	17.950	17.784	22,311
2024-11-04	17.850	18.500	17.850	18.300	18.131	16,697
2024-11-01	17.750	18.350	17.600	17.850	17.685	12,676
2024-10-31	18.250	18.250	17.850	17.850	17.685	11,097
2024-10-30	18.400	18.500	18.000	18.000	17.833	34,731
2024-10-29	20.100	20.100	18.500	18.500	18.329	48,895
2024-10-28	20.900	21.000	19.800	19.900	19.716	41,502
2024-10-25	21.600	21.600	20.700	20.800	20.607	26,087
2024-10-24	21.600	21.700	21.500	21.500	21.301	9,316
2024-10-23	21.700	21.800	21.500	21.500	21.301	12,846
2024-10-22	21.400	21.700	21.300	21.600	21.400	3,819
2024-10-21	21.300	21.600	21.200	21.200	21.004	11,703
2024-10-18	20.800	21.600	20.800	21.500	21.301	6,200
2024-10-17	20.300	21.000	20.300	20.900	20.707	18,358
2024-10-16	20.400	20.600	20.200	20.400	20.211	6,994
2024-10-15	20.500	20.600	20.000	20.400	20.211	9,874
2024-10-14	20.000	20.300	20.000	20.300	20.112	16,009
2024-10-11	20.100	20.200	20.000	20.200	20.013	7,576
2024-10-10	19.900	20.000	19.700	20.000	19.815	25,398
2024-10-09	19.650	19.950	19.600	19.800	19.617	26,156
2024-10-08	19.700	19.850	19.500	19.600	19.419	12,537
2024-10-07	20.200	20.200	19.600	19.800	19.617	17,635
2024-10-04	19.800	20.300	19.800	20.200	20.013	3,441
2024-10-03	20.200	20.200	19.400	19.650	19.468	10,673
2024-10-02	20.700	20.800	20.300	20.300	20.112	7,392
2024-10-01	20.800	20.900	20.600	20.800	20.607	6,785
2024-09-30	20.800	21.000	20.500	20.600	20.409	15,024
2024-09-27	20.900	21.000	20.700	20.700	20.508	6,392
2024-09-26	20.900	21.000	20.600	20.800	20.607	10,446
2024-09-25	20.800	21.100	20.700	20.700	20.508	1,849
2024-09-24	20.900	21.100	20.800	20.900	20.707	6,168
2024-09-23	20.900	20.900	20.500	20.800	20.607	11,448
2024-09-20	21.100	21.300	20.700	20.700	20.508	7,505
2024-09-19	21.100	21.400	21.000	21.100	20.905	17,962
2024-09-18	20.700	21.000	20.600	21.000	20.806	21,316
2024-09-17	20.400	21.000	20.400	20.700	20.508	19,343
2024-09-16	20.500	20.700	20.200	20.400	20.211	4,351
2024-09-13	19.650	20.500	19.650	20.400	20.211	5,856
2024-09-12	20.600	20.600	19.500	19.600	19.419	32,687
2024-09-11	20.800	20.800	20.600	20.600	20.409	1,505
2024-09-10	20.700	20.900	20.600	20.700	20.508	3,097
2024-09-09	21.500	21.600	20.600	20.700	20.508	27,191
2024-09-06	21.600	21.800	21.400	21.400	21.202	4,829
2024-09-05	21.800	22.000	21.500	21.600	21.400	30,023
2024-09-04	21.900	22.000	21.800	21.900	21.697	12,674
2024-09-03	22.900	22.900	21.900	22.100	21.895	20,285

← NewerPage 9 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.