Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	36.900	36.900	36.600	36.900	36.555	66
2024-06-10	37.000	37.000	36.700	36.700	36.356	32
2024-06-07	37.200	37.200	36.700	37.000	36.654	130
2024-06-05	37.500	37.500	37.500	37.500	37.149	28
2024-06-04	37.600	37.600	37.600	37.600	37.248	22
2024-06-03	37.300	37.300	37.300	37.300	36.951	1
2024-05-31	37.644	37.644	37.644	37.644	37.291	137
2024-05-30	37.512	37.600	37.512	37.512	37.160	176
2024-05-29	38.550	38.900	37.608	37.608	37.256	568
2024-05-28	38.000	38.700	38.000	38.500	38.140	133
2024-05-24	37.200	37.300	36.300	36.400	36.059	64
2024-05-23	37.700	38.000	37.700	37.700	37.347	20
2024-05-22	37.500	37.700	37.100	37.700	37.347	69
2024-05-21	39.500	39.500	37.700	37.700	37.347	151
2024-05-20	40.900	41.000	40.300	40.300	39.923	25
2024-05-17	40.800	41.400	40.800	41.000	40.616	199
2024-05-16	41.400	41.400	41.400	41.400	41.012	4
2024-05-15	40.500	40.500	40.500	40.500	40.121	8
2024-05-14	40.200	40.500	39.600	39.600	39.229	79
2024-05-13	40.600	41.000	40.600	41.000	40.616	9
2024-05-10	40.100	40.800	39.700	40.400	40.022	74
2024-05-09	40.200	40.200	40.200	40.200	39.824	88
2024-05-08	40.100	40.100	39.600	40.100	39.725	121
2024-05-07	40.200	40.200	40.200	40.200	39.824	80
2024-05-03	40.900	41.000	40.400	40.400	40.022	168
2024-05-02	40.600	40.900	39.400	40.900	40.517	251
2024-04-30	40.500	40.500	40.000	40.400	40.022	132
2024-04-29	40.600	40.600	40.400	40.400	40.022	114
2024-04-26	40.500	40.500	40.500	40.500	40.121	48
2024-04-25	41.200	41.200	40.200	40.200	39.824	24
2024-04-23	41.900	41.900	41.900	41.900	41.508	26
2024-04-22	41.400	41.400	41.396	41.400	41.012	32
2024-04-19	41.400	41.400	41.400	41.400	41.012	24
2024-04-18	41.400	41.400	41.400	41.400	41.012	24
2024-04-17	41.402	41.402	41.400	41.402	41.014	80
2024-04-16	42.700	42.700	42.000	42.568	42.169	375
2024-04-15	44.000	44.500	43.400	43.404	42.998	4,231
2024-04-12	44.251	44.251	44.186	44.200	43.786	2,665
2024-04-11	44.300	44.419	44.200	44.419	44.003	238
2024-04-10	44.600	45.107	44.298	44.300	43.885	563
2024-04-09	44.605	44.605	44.605	44.605	44.187	5
2024-04-08	44.404	44.404	44.404	44.404	43.989	11
2024-04-05	44.600	44.600	44.299	44.304	43.890	121
2024-04-04	46.395	46.395	44.600	44.600	44.182	981
2024-04-03	46.900	47.005	46.900	47.005	46.565	302
2024-04-02	46.350	47.100	46.300	46.568	46.132	32
2024-03-28	45.650	45.650	45.650	45.650	45.223	281
2024-03-27	45.230	45.700	45.230	45.446	45.020	249
2024-03-26	45.850	45.850	45.600	45.750	45.322	535
2024-03-25	45.900	46.100	45.900	46.050	45.619	56
2024-03-22	45.100	45.100	45.100	45.100	44.678	150
2024-03-21	45.505	45.600	45.505	45.505	45.079	19
2024-03-20	45.350	45.350	45.350	45.350	44.925	5
2024-03-19	45.675	45.700	44.750	45.399	44.974	328
2024-03-18	46.300	46.300	45.500	46.150	45.718	987
2024-03-15	46.800	47.005	46.800	47.004	46.564	19,311
2024-03-14	47.150	47.150	46.450	46.705	46.267	280
2024-03-13	47.600	47.600	46.900	47.600	47.154	78
2024-03-12	47.025	47.855	46.850	47.855	47.407	274
2024-03-11	47.025	47.350	46.000	46.466	46.031	1,070

← NewerPage 10 of 19 · 1,122 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.