Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	36.550	36.550	35.805	35.805	33.904	1,084
2022-06-28	36.476	36.476	36.476	36.476	34.540	615
2022-06-24	36.756	37.064	36.756	37.044	35.077	232
2022-06-22	38.200	38.200	37.500	38.151	36.126	61
2022-06-21	38.800	39.300	38.500	39.082	37.007	574
2022-06-20	38.900	39.100	38.400	38.742	36.684	449
2022-06-17	38.800	39.750	38.800	38.926	36.859	2,599
2022-06-16	39.454	39.454	37.650	37.971	35.955	1,177
2022-06-15	39.200	39.750	39.200	39.750	37.639	437
2022-06-14	39.125	39.356	38.750	39.356	37.266	107
2022-06-13	40.500	40.500	39.743	39.743	37.632	343
2022-06-10	43.525	43.550	42.750	42.750	40.480	94
2022-06-09	44.200	44.700	43.902	44.084	41.744	2,174
2022-06-08	43.675	44.400	43.675	44.242	41.893	1,682
2022-06-07	43.804	43.804	42.887	43.547	41.235	3,970
2022-06-06	43.381	43.450	43.381	43.450	41.143	56
2022-06-01	41.950	43.600	41.950	43.400	41.096	554
2022-05-31	44.100	44.125	43.650	43.755	41.431	708
2022-05-30	44.650	45.083	44.200	44.397	42.039	439
2022-05-27	44.150	45.000	44.150	44.679	42.307	765
2022-05-26	42.650	43.898	42.650	43.815	41.488	867
2022-05-25	42.050	42.650	42.050	42.650	40.385	276
2022-05-24	41.850	41.850	41.500	41.600	39.391	943
2022-05-20	44.450	45.450	43.950	45.443	43.030	179
2022-05-19	44.350	44.550	43.000	43.940	41.606	1,512
2022-05-18	44.700	44.700	44.250	44.250	41.900	359
2022-05-17	44.843	45.350	44.843	44.852	42.470	1,026
2022-05-16	44.200	44.402	44.200	44.402	42.044	248
2022-05-13	43.525	43.752	43.400	43.752	41.428	439
2022-05-12	43.225	43.600	42.400	42.573	40.312	606
2022-05-11	41.725	43.100	41.600	42.252	40.008	2,975
2022-05-10	41.875	42.750	41.650	41.924	39.698	2,038
2022-05-09	42.400	42.400	41.800	41.821	39.601	405
2022-05-06	42.650	42.650	42.500	42.650	40.385	93
2022-05-05	43.050	44.050	43.050	43.050	40.764	331
2022-05-04	43.700	44.100	43.700	43.733	41.411	222
2022-05-03	43.750	44.250	43.750	43.985	41.649	668
2022-04-29	43.950	44.650	43.950	44.315	41.962	1,223
2022-04-28	43.725	44.750	43.450	43.560	41.247	798
2022-04-27	43.412	43.950	43.412	43.582	41.268	476
2022-04-26	45.075	45.600	43.050	44.702	42.328	586
2022-04-25	46.507	46.507	45.350	45.586	43.166	940
2022-04-22	47.200	47.200	46.700	46.924	44.432	1,261
2022-04-21	48.000	48.000	47.577	47.767	45.231	9,947
2022-04-20	46.200	46.800	45.800	46.193	43.740	530
2022-04-19	45.350	46.300	45.350	46.215	43.761	2,453
2022-04-14	45.100	45.500	45.100	45.257	42.854	799
2022-04-13	43.650	45.000	43.650	43.816	41.489	2,313
2022-04-12	43.400	43.400	42.850	42.900	40.622	860
2022-04-11	43.723	43.723	43.600	43.723	41.402	137
2022-04-08	42.500	43.700	42.500	43.270	40.972	5,446
2022-04-07	42.500	42.650	42.050	42.605	40.342	5,294
2022-04-06	43.550	43.550	42.200	42.632	40.368	670
2022-04-05	45.425	45.600	44.000	44.921	42.536	302
2022-04-04	44.400	45.550	44.400	44.798	42.420	4,711
2022-04-01	44.450	45.002	44.350	44.350	41.995	772
2022-03-31	45.175	45.350	44.450	45.159	42.761	995
2022-03-30	45.425	45.750	45.150	45.350	42.942	584
2022-03-29	44.600	45.950	44.600	45.189	42.789	6,553
2022-03-28	44.200	44.950	44.200	44.654	42.283	3,012

← NewerPage 17 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.