Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	47.050	47.050	46.350	47.003	46.563	367
2024-03-07	47.286	47.286	47.255	47.255	46.812	30
2024-03-06	47.263	47.755	47.263	47.750	47.303	1,248
2024-03-05	46.569	46.569	46.050	46.050	45.619	1,797
2024-03-04	45.250	46.950	45.250	46.950	46.510	3,028
2024-03-01	44.100	44.996	44.100	44.200	43.786	3,655
2024-02-29	42.850	42.850	42.150	42.150	41.755	148,582
2024-02-28	43.275	43.450	42.850	42.938	42.536	231
2024-02-27	42.650	44.400	41.450	43.304	42.899	6,348
2024-02-23	45.300	45.300	43.200	44.038	43.626	6,167
2024-02-22	45.200	45.200	45.200	45.200	44.777	1,056
2024-02-21	45.100	45.100	43.500	43.500	41.904	80
2024-02-20	47.350	47.350	45.100	47.350	45.613	362
2024-02-19	48.095	48.095	47.599	48.095	46.330	98
2024-02-16	48.455	48.455	48.146	48.455	46.677	12
2024-02-15	49.000	49.000	47.350	47.971	46.211	1,747
2024-02-14	49.101	49.700	49.101	49.406	47.594	256
2024-02-13	48.800	48.800	48.000	48.237	46.467	3,003
2024-02-12	48.950	49.100	48.950	49.100	47.299	25
2024-02-09	48.350	48.600	48.350	48.446	46.669	218
2024-02-08	49.250	49.250	49.250	49.250	47.443	4
2024-02-07	48.650	48.846	48.650	48.846	47.054	6
2024-02-06	48.250	48.550	47.999	47.999	46.237	7
2024-02-05	48.900	48.900	48.900	48.900	47.106	7
2024-02-02	49.076	49.076	49.076	49.076	47.275	25
2024-02-01	49.575	49.800	49.200	49.200	47.395	511
2024-01-31	49.322	49.322	49.322	49.322	47.513	285
2024-01-30	48.650	48.650	48.650	48.650	46.865	5
2024-01-29	50.000	50.000	50.000	50.000	48.165	154
2024-01-25	50.000	50.000	49.500	49.881	48.051	68
2024-01-24	50.954	50.954	50.954	50.954	49.084	474
2024-01-23	51.759	51.759	51.300	51.759	49.859	5,041
2024-01-19	53.200	53.200	52.700	52.705	50.772	65
2024-01-18	53.000	53.500	53.000	53.195	51.243	66
2024-01-17	52.800	53.400	52.300	52.400	50.477	26
2024-01-16	52.500	52.500	52.500	52.500	50.574	35
2024-01-15	53.700	54.200	53.200	53.496	51.533	161
2024-01-12	52.800	54.100	52.500	52.500	50.574	207
2024-01-11	52.200	52.200	52.200	52.200	50.285	25
2024-01-10	51.900	52.100	51.900	51.900	49.996	65
2024-01-09	51.450	51.800	51.400	51.700	49.803	189
2024-01-08	51.800	51.800	51.800	51.800	49.899	2
2024-01-05	51.225	51.536	51.100	51.536	49.645	144
2024-01-04	51.400	51.400	51.200	51.400	49.514	96
2024-01-03	51.700	51.700	51.400	51.400	49.514	138
2024-01-02	51.669	51.700	51.669	51.683	49.787	145
2023-12-29	52.200	52.200	50.400	51.400	49.514	150
2023-12-28	52.200	52.800	51.800	51.800	49.899	1,471
2023-12-27	51.200	52.400	51.200	52.100	50.188	1,984
2023-12-22	51.000	51.000	50.800	51.000	49.129	1,588
2023-12-21	51.200	51.400	51.200	51.200	49.321	37
2023-12-20	50.900	50.900	50.892	50.900	49.032	1,022
2023-12-19	51.350	51.400	50.700	51.200	49.321	1,965
2023-12-18	51.750	53.200	49.800	50.900	49.032	10,072
2023-12-15	53.100	53.147	51.600	52.000	50.092	3,701
2023-12-14	50.600	53.800	50.600	53.800	51.826	645
2023-12-13	50.600	51.600	50.600	51.005	49.134	3,531
2023-12-12	48.000	49.550	46.850	49.550	47.732	3,793
2023-12-11	49.150	49.150	48.800	48.800	47.010	43
2023-12-08	49.500	49.650	49.500	49.500	47.684	46

← NewerPage 11 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.