Bertrandt Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.260 | 8.260 | 7.900 | 8.020 | 8.020 | 8,051 |
| 2026-10-16 | 8.280 | 8.280 | 8.100 | 8.100 | 8.100 | 1,204 |
| 2026-10-15 | 8.400 | 8.400 | 8.180 | 8.240 | 8.240 | 8,939 |
| 2026-10-14 | 8.500 | 8.500 | 8.380 | 8.380 | 8.380 | 6,008 |
| 2026-10-13 | 8.540 | 8.540 | 8.460 | 8.480 | 8.480 | 9,637 |
| 2026-10-12 | 8.640 | 8.660 | 8.500 | 8.500 | 8.500 | 1,305 |
| 2026-10-09 | 8.700 | 8.780 | 8.500 | 8.500 | 8.500 | 5,307 |
| 2026-10-08 | 8.920 | 8.920 | 8.500 | 8.500 | 8.500 | 4,794 |
| 2026-10-07 | 8.980 | 9.120 | 8.700 | 8.700 | 8.700 | 3,260 |
| 2026-10-06 | 8.760 | 9.000 | 8.760 | 8.900 | 8.900 | 1,264 |
| 2026-10-05 | 8.500 | 8.980 | 8.500 | 8.900 | 8.900 | 12,653 |
| 2026-10-02 | 8.560 | 8.580 | 8.500 | 8.500 | 8.500 | 4,763 |
| 2026-10-01 | 8.800 | 8.940 | 8.500 | 8.500 | 8.500 | 8,684 |
| 2026-09-30 | 8.900 | 8.940 | 8.700 | 8.720 | 8.720 | 5,293 |
| 2026-09-29 | 8.600 | 8.820 | 8.600 | 8.800 | 8.800 | 5,038 |
| 2026-09-28 | 8.460 | 8.780 | 8.460 | 8.600 | 8.600 | 6,735 |
| 2026-09-25 | 8.320 | 8.560 | 8.300 | 8.560 | 8.560 | 19,574 |
| 2026-09-24 | 8.320 | 8.500 | 8.120 | 8.300 | 8.300 | 11,872 |
| 2026-09-23 | 8.400 | 8.580 | 8.280 | 8.280 | 8.280 | 2,835 |
| 2026-09-22 | 8.380 | 8.440 | 8.300 | 8.380 | 8.380 | 22,575 |
| 2026-09-21 | 8.460 | 8.540 | 8.300 | 8.320 | 8.320 | 17,638 |
Page 1 of 1 · 21 trading days
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.