Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	45.250	45.250	45.250	45.250	42.847	212
2023-01-25	45.000	45.000	44.500	44.809	42.429	367
2023-01-24	45.875	46.200	45.550	45.650	43.226	40
2023-01-23	44.900	45.750	44.600	45.600	43.179	784
2023-01-20	44.583	44.583	44.583	44.583	42.216	188
2023-01-19	44.250	44.250	43.850	44.019	41.682	297
2023-01-18	43.571	43.571	43.571	43.571	41.257	92
2023-01-17	43.475	43.500	42.700	43.300	41.001	383
2023-01-16	43.150	43.400	43.150	43.173	40.881	353
2023-01-12	42.750	43.000	42.650	43.000	40.717	8
2023-01-11	42.934	43.250	42.934	43.024	40.740	158
2023-01-09	43.350	43.554	43.350	43.554	41.242	240
2023-01-06	42.700	42.750	42.700	42.700	40.433	154
2023-01-05	42.150	42.150	42.150	42.150	39.912	18
2023-01-04	41.800	41.800	41.350	41.800	39.581	217
2023-01-03	42.200	42.200	42.200	42.200	39.959	150
2022-12-30	40.400	40.400	40.400	40.400	38.255	64
2022-12-29	39.500	40.100	39.500	39.950	37.829	72
2022-12-23	39.950	39.968	39.950	39.968	37.846	80
2022-12-22	38.800	39.346	38.800	39.346	37.257	151
2022-12-21	37.925	38.250	37.500	37.865	35.854	462
2022-12-20	37.750	37.750	37.650	37.650	35.651	190
2022-12-19	38.250	38.250	38.250	38.250	36.219	20
2022-12-16	35.800	36.150	35.800	36.050	34.136	864
2022-12-15	35.554	36.250	35.554	35.554	33.666	421
2022-12-13	36.200	36.300	35.800	35.800	33.899	165
2022-12-12	36.150	36.400	36.100	36.400	34.467	217
2022-12-09	36.025	36.025	36.000	36.000	34.088	993
2022-12-08	36.200	36.350	36.150	36.150	34.231	379
2022-12-07	36.250	36.350	36.000	36.300	34.373	342
2022-12-06	36.450	36.450	36.200	36.450	34.515	117
2022-12-05	36.400	36.400	36.400	36.400	34.467	2
2022-12-02	36.550	36.800	36.550	36.750	34.799	69
2022-12-01	35.300	35.300	35.250	35.250	33.378	202
2022-11-30	34.400	35.100	34.400	34.896	33.043	647
2022-11-29	34.600	34.600	34.050	34.100	32.289	131
2022-11-28	34.950	34.950	34.946	34.946	33.090	50
2022-11-25	35.000	35.000	34.300	35.000	33.142	236
2022-11-23	34.450	34.500	34.450	34.500	32.668	108
2022-11-22	32.950	32.950	32.332	32.332	30.615	44
2022-11-21	33.150	33.150	33.150	33.150	31.390	1
2022-11-18	31.400	33.646	31.400	33.646	31.860	168
2022-11-17	31.200	31.200	31.200	31.200	29.543	45
2022-11-16	31.450	31.450	31.450	31.450	29.780	1
2022-11-15	31.500	31.500	31.300	31.450	29.780	516
2022-11-14	31.600	31.800	31.600	31.800	30.112	166
2022-11-11	30.000	31.200	30.000	30.850	29.212	436
2022-11-10	30.000	30.372	29.900	29.900	28.312	427
2022-11-09	29.700	29.700	29.700	29.700	28.123	41
2022-11-08	30.650	30.650	30.650	30.650	29.023	50
2022-11-07	30.650	30.650	30.650	30.650	29.023	55
2022-11-03	29.875	30.250	29.800	30.250	28.644	3
2022-11-01	29.950	29.950	29.348	29.400	27.839	24
2022-10-28	31.025	31.150	31.000	31.150	29.496	40
2022-10-27	30.800	31.150	30.800	30.900	29.259	30
2022-10-25	29.100	29.100	29.100	29.100	27.555	1
2022-10-21	28.883	28.883	28.500	28.800	27.271	516
2022-10-20	29.050	29.050	29.031	29.040	27.498	177
2022-10-19	28.961	28.961	28.500	28.961	27.423	388
2022-10-18	30.300	30.987	28.350	28.850	27.318	292

← NewerPage 15 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.