Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	49.500	49.650	49.500	49.500	47.684	46
2023-12-07	48.400	49.600	48.400	48.450	46.672	155
2023-12-06	47.950	47.950	47.500	47.500	45.757	59
2023-12-05	47.750	48.500	47.750	48.050	46.287	11
2023-12-04	46.600	46.650	46.600	46.600	44.890	122
2023-12-01	45.750	46.000	45.750	45.750	44.071	2
2023-11-30	45.775	46.050	45.050	45.695	44.019	343
2023-11-29	46.000	46.300	46.000	46.000	44.312	44
2023-11-28	45.100	45.100	44.975	44.975	43.325	44
2023-11-27	45.950	45.950	45.950	45.950	44.264	74
2023-11-24	47.225	47.700	46.800	47.090	45.362	697
2023-11-23	47.193	47.193	47.193	47.193	45.461	636
2023-11-22	46.750	46.900	46.750	46.750	45.035	14
2023-11-21	46.950	46.950	46.550	46.800	45.083	30
2023-11-20	47.200	47.200	46.750	46.805	45.087	760
2023-11-17	47.700	48.000	47.700	48.000	46.239	86
2023-11-16	46.850	46.850	46.850	46.850	45.131	18
2023-11-14	47.000	47.200	47.000	47.000	45.276	87
2023-11-10	44.500	44.500	44.500	44.500	42.867	1
2023-11-09	46.050	46.100	46.050	46.050	44.360	26
2023-11-08	45.475	45.600	45.100	45.456	43.788	77
2023-11-06	46.800	46.950	46.600	46.775	45.059	26
2023-11-03	46.050	46.050	45.926	45.940	44.254	204
2023-10-31	45.200	45.565	45.200	45.565	43.893	59
2023-10-30	44.550	44.550	44.550	44.550	42.915	37
2023-10-27	45.450	45.487	45.450	45.487	43.818	85
2023-10-26	43.000	44.200	43.000	44.200	42.578	5
2023-10-25	43.500	43.500	43.500	43.500	41.904	41
2023-10-24	44.600	44.600	44.600	44.600	42.964	15
2023-10-23	44.725	44.725	44.650	44.725	43.084	6
2023-10-20	44.750	45.000	44.693	44.693	43.053	184
2023-10-19	45.000	45.000	45.000	45.000	43.349	156
2023-10-18	44.950	44.950	44.450	44.950	43.301	106
2023-10-16	46.050	46.050	46.050	46.050	44.360	1
2023-10-13	46.101	46.101	46.101	46.101	44.410	156
2023-10-05	43.825	44.000	43.700	43.700	42.097	18
2023-10-04	44.100	44.100	44.100	44.100	42.482	16
2023-10-03	44.150	44.150	44.150	44.150	42.530	17
2023-09-29	43.875	44.350	43.875	44.000	42.386	453
2023-09-27	43.600	44.000	43.600	43.600	42.000	50
2023-09-25	43.350	43.350	43.350	43.350	41.759	3
2023-09-22	44.734	44.734	43.450	44.734	43.093	65
2023-09-20	43.250	43.250	43.250	43.250	41.663	23
2023-09-19	42.450	42.750	42.300	42.300	40.748	7
2023-09-15	45.025	45.050	44.050	44.450	42.819	41
2023-09-14	45.225	45.300	44.800	44.800	43.156	74
2023-09-13	45.450	45.450	45.050	45.393	43.728	58
2023-09-07	46.050	46.050	46.050	46.050	44.360	6
2023-09-06	46.400	46.750	46.200	46.200	44.505	3
2023-09-05	46.450	46.450	46.450	46.450	44.746	15
2023-09-04	46.300	46.300	46.300	46.300	44.601	2
2023-09-01	46.050	46.050	46.050	46.050	44.360	8
2023-08-31	45.575	45.600	45.199	45.199	43.541	67
2023-08-29	45.600	45.700	45.600	45.600	43.927	29
2023-08-25	45.225	45.500	45.000	45.450	43.782	60
2023-08-22	44.650	44.900	44.650	44.650	43.012	2
2023-08-21	44.550	45.200	44.450	44.450	42.819	268
2023-08-18	44.250	44.500	44.250	44.250	42.626	8
2023-08-16	46.229	46.229	46.229	46.229	44.533	80
2023-08-15	45.750	45.750	45.750	45.750	44.071	1

← NewerPage 12 of 19 · 1,123 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.