Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	44.300	44.500	43.450	43.450	41.143	1,140
2022-03-24	45.825	45.875	44.500	44.502	42.139	426
2022-03-23	46.600	46.898	45.050	45.948	43.508	5,358
2022-03-22	45.270	47.000	45.270	46.500	44.031	12,598
2022-03-21	45.075	45.873	44.650	45.398	42.988	3,553
2022-03-18	45.475	45.500	44.339	44.750	42.374	15,727
2022-03-17	44.950	46.000	44.950	45.179	42.780	33,273
2022-03-16	44.800	44.800	44.000	44.538	42.173	7,943
2022-03-15	43.575	43.575	42.852	43.000	40.717	8,025
2022-03-14	44.300	44.850	43.650	44.151	41.807	17,186
2022-03-11	41.750	43.100	41.750	42.450	40.196	13,093
2022-03-10	43.075	43.350	42.250	42.357	40.108	5,661
2022-03-09	43.350	43.350	42.350	43.150	40.859	14,558
2022-03-08	42.100	43.750	41.250	41.350	39.154	4,951
2022-03-07	42.500	44.150	41.450	42.743	40.473	1,002
2022-03-04	44.357	44.357	44.100	44.357	42.001	51
2022-03-03	46.800	47.700	45.650	46.336	43.875	9,910
2022-03-02	45.225	47.150	44.150	46.552	44.080	26,653
2022-03-01	47.825	48.050	45.250	46.209	43.756	1,824
2022-02-28	48.000	48.200	46.900	47.458	44.938	8,389
2022-02-25	48.150	48.600	47.498	47.498	44.975	5,064
2022-02-24	46.200	47.750	45.300	46.907	44.416	8,086
2022-02-23	52.400	53.100	51.500	51.500	48.510	9,720
2022-02-22	53.300	54.000	52.400	52.900	49.829	2,067
2022-02-21	54.050	55.915	53.100	53.100	50.017	4,685
2022-02-18	54.350	55.400	54.300	54.400	51.241	944
2022-02-16	54.400	55.000	54.400	54.791	51.610	334
2022-02-15	52.800	54.300	52.800	54.000	50.865	699
2022-02-14	53.500	53.500	52.600	53.100	50.017	1,437
2022-02-11	55.050	56.100	54.800	55.400	52.183	385
2022-02-10	53.900	55.000	53.900	54.900	51.712	1,851
2022-02-09	51.800	53.300	51.800	52.819	49.752	1,083
2022-02-08	51.100	51.100	50.800	50.992	48.032	210
2022-02-07	51.550	51.600	50.000	50.963	48.004	838
2022-02-04	53.900	53.908	52.000	52.392	49.350	301
2022-02-03	54.200	54.200	53.900	53.900	50.770	777
2022-02-02	54.800	55.100	54.800	54.800	51.618	121
2022-02-01	52.600	54.500	52.600	53.263	50.170	1,269
2022-01-31	50.500	51.900	50.500	51.557	48.563	1,028
2022-01-28	49.252	49.252	49.252	49.252	46.392	22
2022-01-27	50.275	50.700	49.750	50.300	47.379	447
2022-01-26	48.484	49.050	48.484	48.484	45.669	254
2022-01-25	48.050	48.050	46.993	47.458	44.703	817
2022-01-24	49.300	49.300	47.600	49.199	46.342	378
2022-01-21	50.800	50.800	49.700	50.400	47.474	190
2022-01-20	50.900	51.092	50.900	51.092	48.126	144
2022-01-19	51.146	51.146	50.900	50.900	47.945	296
2022-01-18	52.000	52.000	51.400	51.726	48.723	485
2022-01-17	52.300	52.800	51.500	52.205	49.174	464
2022-01-14	52.600	52.900	51.700	52.220	49.188	1,526
2022-01-13	53.300	53.300	52.400	52.900	49.829	2,713
2022-01-12	53.500	54.900	53.500	54.292	51.140	239
2022-01-11	52.700	53.000	52.600	52.600	49.546	252
2022-01-10	54.600	54.600	52.192	53.600	50.488	339
2022-01-07	55.250	55.400	54.500	54.700	51.524	470
2022-01-06	56.108	56.108	55.500	55.592	52.364	4,226
2022-01-05	57.100	57.700	57.100	57.100	53.785	114
2022-01-04	58.450	58.700	57.398	58.106	54.732	1,267
2021-12-30	57.616	57.616	57.000	57.000	53.690	414
2021-12-29	57.100	57.100	56.900	57.100	53.785	95

← NewerPage 18 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.