Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	50.100	50.800	50.100	50.500	48.647	131
2023-04-26	49.400	49.750	49.200	49.350	47.539	85
2023-04-25	49.658	49.700	49.658	49.658	47.836	34
2023-04-24	49.305	50.500	49.305	49.305	47.496	568
2023-04-21	48.100	50.100	48.100	50.100	48.262	2,112
2023-04-20	47.600	47.600	47.499	47.499	45.756	60
2023-04-19	49.550	49.550	48.900	48.900	47.106	655
2023-04-18	49.900	49.900	49.900	49.900	48.069	264
2023-04-14	50.900	50.900	50.900	50.900	49.032	732
2023-04-13	51.300	51.300	51.300	51.300	49.418	3
2023-04-12	50.375	50.500	49.900	50.100	48.262	81
2023-04-11	53.100	53.300	51.972	51.972	50.065	79
2023-04-06	51.000	51.200	51.000	51.000	49.129	130
2023-04-05	50.300	51.100	50.300	50.300	48.454	3
2023-04-04	48.400	50.100	48.400	49.372	47.561	769
2023-04-03	50.400	50.400	49.000	50.232	48.389	281
2023-03-31	49.575	50.100	48.950	49.999	48.165	152
2023-03-30	49.750	50.300	49.750	49.900	48.069	251
2023-03-29	50.100	50.100	49.150	49.150	47.347	21
2023-03-28	49.858	50.300	49.858	49.858	48.028	215
2023-03-27	47.400	49.000	47.400	48.264	46.493	161
2023-03-24	47.425	48.450	46.450	46.850	45.131	85
2023-03-23	47.150	47.150	47.150	47.150	45.420	1
2023-03-22	46.700	46.700	46.600	46.700	44.987	103
2023-03-21	46.599	47.850	46.599	47.496	45.753	334
2023-03-20	46.600	46.750	46.400	46.400	44.698	428
2023-03-17	46.350	47.350	45.723	45.723	44.045	139
2023-03-16	45.600	46.800	45.600	46.800	45.083	190
2023-03-15	48.050	48.050	46.849	46.849	45.130	398
2023-03-14	47.800	48.100	47.800	48.100	46.335	18
2023-03-13	47.050	47.050	46.550	46.650	44.938	375
2023-03-10	49.200	50.900	48.850	49.295	47.486	1,557
2023-03-09	49.200	49.650	49.050	49.050	47.250	378
2023-03-08	49.875	49.950	49.300	49.855	48.026	82
2023-03-07	50.250	50.300	49.850	49.850	48.021	149
2023-03-06	49.900	50.300	49.900	50.200	48.358	60
2023-03-03	48.232	48.232	48.232	48.232	46.462	121
2023-03-02	48.650	48.700	48.150	48.700	46.913	33
2023-03-01	48.250	49.000	48.050	48.157	46.390	814
2023-02-28	48.400	48.500	48.050	48.300	46.528	480
2023-02-27	48.700	48.755	48.339	48.755	46.966	152
2023-02-24	48.893	48.893	48.893	48.893	47.099	23
2023-02-23	49.975	50.900	49.650	49.750	47.925	316
2023-02-22	50.375	50.700	49.800	49.905	47.255	28
2023-02-21	50.200	50.700	50.200	50.307	47.635	112,578
2023-02-20	50.300	50.900	50.300	50.382	47.707	625
2023-02-17	48.350	48.900	48.300	48.650	46.067	187
2023-02-16	48.650	48.650	47.750	47.885	45.342	171
2023-02-15	48.600	48.650	48.600	48.600	46.019	355
2023-02-14	47.650	47.900	47.650	47.650	45.120	197
2023-02-13	47.200	47.800	47.200	47.800	45.262	32
2023-02-09	45.725	46.200	45.650	45.650	43.226	9
2023-02-07	45.800	45.800	45.605	45.605	43.183	121
2023-02-06	45.946	45.946	45.600	45.946	43.506	217
2023-02-03	45.800	46.100	45.800	45.983	43.542	543
2023-02-02	46.000	46.000	46.000	46.000	43.558	11
2023-02-01	45.550	45.900	45.550	45.800	43.368	256
2023-01-31	45.400	45.400	45.100	45.200	42.800	159
2023-01-30	45.725	46.000	45.050	45.050	42.658	357
2023-01-27	45.525	45.950	45.150	45.950	43.510	2

← NewerPage 14 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.