Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	57.400	57.900	57.400	57.400	54.067	30
2021-12-22	55.850	56.307	55.800	56.307	53.038	253
2021-12-21	54.850	56.300	54.850	54.850	51.666	241
2021-12-20	54.850	55.400	54.500	55.272	52.063	1,572
2021-12-17	55.350	55.500	54.600	55.500	52.278	1,321
2021-12-16	55.200	55.200	55.200	55.200	51.995	182
2021-12-15	55.850	56.000	54.700	55.026	51.831	1,654
2021-12-14	58.350	58.700	56.500	56.700	53.408	56
2021-12-13	60.400	60.800	58.600	60.519	57.005	906
2021-12-10	59.200	60.700	59.200	60.700	57.176	785
2021-12-09	60.500	60.700	59.405	59.405	55.956	315
2021-12-08	61.400	61.400	61.400	61.400	57.835	30
2021-12-07	58.700	61.400	58.700	61.202	57.648	373
2021-12-06	56.800	57.700	56.800	57.007	53.697	1,407
2021-12-03	57.406	57.406	57.100	57.406	54.073	422
2021-12-02	59.350	59.900	57.500	57.934	54.570	660
2021-12-01	58.350	60.400	58.100	59.576	56.117	1,771
2021-11-30	55.208	57.900	55.208	55.208	52.003	847
2021-11-29	55.400	55.827	55.400	55.827	52.586	668
2021-11-26	55.671	55.671	54.700	55.671	52.438	485
2021-11-25	57.700	57.700	57.700	57.700	54.350	1
2021-11-24	57.400	57.500	56.795	56.795	53.497	454
2021-11-23	57.500	57.500	57.500	57.500	54.161	32
2021-11-22	58.650	58.900	57.700	58.100	54.727	72
2021-11-19	58.600	59.000	58.600	58.800	55.386	226
2021-11-18	58.750	59.200	57.900	58.344	54.956	1,078
2021-11-17	61.700	61.700	59.100	59.100	55.669	599
2021-11-16	62.300	63.400	62.300	62.802	59.156	795
2021-11-15	61.602	62.000	61.602	61.900	58.306	194
2021-11-12	61.000	61.600	61.000	61.400	57.835	1,310
2021-11-11	61.299	61.299	61.100	61.100	57.552	547
2021-11-10	62.200	62.200	62.200	62.200	58.589	27
2021-11-08	60.400	63.100	60.400	61.492	57.921	829
2021-11-05	60.009	60.009	60.009	60.009	56.525	38
2021-11-04	60.400	61.000	60.400	60.900	57.364	203
2021-11-03	59.300	59.500	59.300	59.300	55.857	122
2021-11-02	57.800	58.500	56.498	58.500	55.103	3,990
2021-11-01	58.000	58.300	58.000	58.300	54.915	78
2021-10-29	55.482	56.648	55.482	55.613	52.384	1,171
2021-10-28	55.650	56.000	54.300	54.300	51.147	147
2021-10-27	56.300	57.100	55.900	55.900	52.654	730
2021-10-26	55.500	57.000	55.500	55.589	52.361	716

← NewerPage 19 of 19 · 1,122 trading days

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.