Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	46.500	46.500	46.500	46.500	44.794	1
2023-08-09	46.000	46.000	46.000	46.000	44.312	2
2023-08-08	46.600	46.650	46.600	46.650	44.938	42
2023-08-07	46.000	46.000	46.000	46.000	44.312	27
2023-08-04	46.695	46.695	46.607	46.695	44.982	47
2023-08-02	47.743	47.750	47.743	47.743	45.991	112
2023-07-28	47.050	47.050	46.200	47.050	45.324	104
2023-07-27	47.075	47.350	47.000	47.300	45.565	85
2023-07-26	47.250	47.250	47.250	47.250	45.516	63
2023-07-25	47.150	47.150	47.150	47.150	45.420	54
2023-07-24	47.100	47.100	47.100	47.100	45.372	32
2023-07-21	47.500	47.500	47.100	47.423	45.683	33
2023-07-20	47.742	47.742	47.742	47.742	45.990	46
2023-07-18	48.112	48.112	47.600	48.112	46.347	371
2023-07-17	48.350	48.350	48.200	48.200	46.432	45
2023-07-14	49.300	49.300	49.300	49.300	47.491	4
2023-07-12	48.450	48.450	48.450	48.450	46.672	3
2023-07-11	46.700	46.700	46.600	46.600	44.890	18
2023-07-10	47.000	47.000	46.750	46.750	45.035	58
2023-07-07	46.950	47.500	46.950	47.200	45.468	91
2023-07-06	47.600	47.600	45.500	45.500	43.831	230
2023-07-04	48.800	49.200	48.750	49.200	47.395	81
2023-07-03	49.050	49.357	49.050	49.357	47.546	24
2023-06-26	48.300	48.850	47.900	48.750	46.961	123
2023-06-23	48.100	48.100	48.000	48.100	46.335	1,188
2023-06-22	49.200	49.200	49.200	49.200	47.395	26
2023-06-21	49.200	49.200	49.200	49.200	47.395	26
2023-06-20	50.000	50.000	48.700	48.700	46.913	9
2023-06-19	49.975	50.100	49.750	49.750	47.925	78
2023-06-16	50.250	50.250	50.250	50.250	48.406	104
2023-06-15	50.238	50.400	50.238	50.238	48.395	22
2023-06-14	50.400	50.800	50.400	50.460	48.608	29
2023-06-13	50.400	50.400	50.400	50.400	48.551	18
2023-06-12	50.400	50.400	50.400	50.400	48.551	100
2023-06-08	49.150	49.150	49.150	49.150	47.347	1
2023-06-07	49.000	49.400	48.850	48.850	47.058	228
2023-06-06	49.050	49.050	49.050	49.050	47.250	48
2023-06-05	49.700	49.700	49.150	49.150	47.347	536
2023-06-02	49.400	50.100	49.400	50.000	48.165	10
2023-06-01	48.000	48.200	48.000	48.200	46.432	345
2023-05-31	47.875	48.000	47.200	48.000	46.239	228
2023-05-30	48.200	48.200	48.200	48.200	46.432	94
2023-05-26	49.500	49.500	49.500	49.500	47.684	1
2023-05-24	47.800	47.800	47.800	47.800	46.046	16
2023-05-23	48.350	48.600	47.900	47.900	46.143	86
2023-05-22	48.150	48.500	47.950	48.036	46.273	50
2023-05-19	48.500	48.784	48.200	48.655	46.870	253
2023-05-18	48.450	48.450	48.450	48.450	46.672	58
2023-05-17	48.450	49.450	48.450	48.791	47.001	319
2023-05-16	47.950	48.600	47.950	48.184	46.416	171
2023-05-15	48.000	48.000	48.000	48.000	46.239	276
2023-05-12	47.025	47.250	46.850	46.934	45.212	225
2023-05-11	48.300	48.345	48.000	48.345	46.571	28
2023-05-10	48.040	48.040	48.040	48.040	46.277	100
2023-05-09	48.750	48.750	48.500	48.500	46.721	94
2023-05-05	47.856	47.856	47.480	47.856	46.100	74
2023-05-04	49.100	49.100	48.150	48.195	46.427	856
2023-05-03	49.900	49.900	48.950	49.850	48.021	306
2023-05-02	50.200	52.000	50.200	50.200	48.358	31
2023-04-28	50.400	50.400	49.550	49.650	47.828	518

← NewerPage 13 of 19 · 1,130 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.