Bertrandt Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 10.250 | 10.300 | 9.940 | 10.000 | 10.000 | 38,748 |
| 2026-05-07 | 10.250 | 10.800 | 10.250 | 10.400 | 10.400 | 52,801 |
| 2026-05-06 | 10.300 | 10.350 | 10.100 | 10.250 | 10.250 | 30,582 |
| 2026-05-05 | 10.150 | 10.400 | 9.940 | 10.250 | 10.250 | 19,897 |
| 2026-05-04 | 11.100 | 11.100 | 9.920 | 10.150 | 10.150 | 71,658 |
| 2026-04-30 | 11.650 | 11.650 | 10.850 | 10.850 | 10.850 | 47,163 |
| 2026-04-29 | 12.000 | 12.000 | 11.500 | 11.650 | 11.650 | 50,575 |
| 2026-04-28 | 13.300 | 13.300 | 11.800 | 11.850 | 11.850 | 69,924 |
| 2026-04-27 | 15.000 | 16.450 | 13.200 | 13.300 | 13.300 | 135,960 |
| 2026-04-24 | 15.650 | 15.650 | 15.100 | 15.150 | 15.150 | 19,196 |
← NewerPage 3 of 3 · 130 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.