Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	29.075	29.500	28.900	28.900	27.365	438
2022-10-14	29.450	29.450	29.450	29.450	27.886	52
2022-10-13	30.250	30.250	30.250	30.250	28.644	3
2022-10-12	29.900	29.900	29.550	29.564	27.994	225
2022-10-11	30.237	30.237	30.237	30.237	28.632	226
2022-10-10	32.700	32.700	32.700	32.700	30.964	162
2022-10-07	33.000	33.150	33.000	33.000	31.248	60
2022-10-05	32.800	33.400	32.800	33.400	31.627	101
2022-10-04	33.950	34.000	33.950	34.000	32.195	378
2022-10-03	33.600	33.600	33.600	33.600	31.816	189
2022-09-30	33.800	33.800	33.800	33.800	32.005	1
2022-09-29	33.200	35.000	33.200	33.200	31.437	14
2022-09-28	32.745	32.745	32.745	32.745	31.006	20
2022-09-27	32.950	32.950	32.950	32.950	31.200	1
2022-09-26	32.700	32.900	32.700	32.900	31.153	43
2022-09-23	33.317	33.317	33.317	33.317	31.547	114
2022-09-21	34.250	34.250	34.250	34.250	32.431	38
2022-09-16	35.200	35.500	35.200	35.500	33.615	177
2022-09-15	35.725	35.750	34.750	35.461	33.578	98
2022-09-13	35.725	35.800	35.400	35.663	33.769	94
2022-09-12	35.455	35.455	35.455	35.455	33.573	39
2022-09-09	34.296	34.296	34.000	34.296	32.475	71
2022-09-08	35.000	35.000	35.000	35.000	33.142	36
2022-09-07	34.000	34.543	33.950	34.543	32.709	512
2022-09-06	34.550	34.550	34.450	34.450	32.621	13
2022-09-05	34.300	34.300	34.300	34.300	32.479	1
2022-08-31	35.100	35.100	33.500	34.050	32.242	443
2022-08-26	36.050	36.050	36.050	36.050	34.136	1
2022-08-25	36.200	36.200	36.200	36.200	34.278	1
2022-08-24	35.300	35.300	35.054	35.054	33.193	53
2022-08-22	35.750	35.750	35.750	35.750	33.852	1
2022-08-18	37.700	37.700	37.700	37.700	35.698	1
2022-08-16	39.050	39.050	39.050	39.050	36.977	1
2022-08-12	38.600	38.600	38.600	38.600	36.550	1
2022-08-11	39.025	39.550	39.000	39.000	36.929	153
2022-08-10	39.050	39.150	39.050	39.050	36.977	52
2022-08-09	38.600	39.700	38.200	39.650	37.545	549
2022-08-08	38.000	38.750	38.000	38.600	36.550	444
2022-08-05	37.425	37.750	36.900	37.600	35.604	71
2022-08-04	37.875	38.100	37.456	37.456	35.467	92
2022-08-03	37.450	37.800	37.450	37.700	35.698	676
2022-08-02	36.350	36.550	36.050	36.550	34.609	116
2022-07-28	34.800	35.850	34.800	35.600	33.710	94
2022-07-27	34.750	34.750	34.750	34.750	32.905	2
2022-07-26	34.745	34.745	34.745	34.745	32.900	41
2022-07-25	34.500	35.250	34.500	34.650	32.810	2,472
2022-07-22	34.550	34.583	34.498	34.498	32.666	8,704
2022-07-21	34.500	34.750	34.500	34.500	32.668	142
2022-07-19	34.500	34.500	34.500	34.500	32.668	105
2022-07-18	34.450	34.450	34.450	34.450	32.621	66
2022-07-15	34.478	34.600	34.478	34.478	32.648	2,298
2022-07-14	35.250	35.250	34.410	34.410	32.582	801
2022-07-12	35.800	35.800	35.800	35.800	33.899	33
2022-07-11	36.000	36.000	35.850	35.855	33.952	132
2022-07-08	35.325	36.550	35.050	35.850	33.946	1,436
2022-07-07	35.025	35.650	34.850	35.400	33.520	1,622
2022-07-06	34.750	34.850	34.550	34.850	33.000	82
2022-07-04	35.350	35.350	35.200	35.350	33.473	138
2022-07-01	35.875	36.000	34.700	35.400	33.520	702
2022-06-30	35.750	35.750	35.500	35.600	33.710	228

← NewerPage 16 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.