Bertrandt AG historical data
| 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 |
| 2021-10-25 | 54.100 | 54.100 | 54.100 | 54.100 | 50.959 | 236 |
| 2021-10-22 | 53.479 | 55.600 | 53.479 | 55.266 | 52.057 | 954 |
| 2021-10-21 | 53.900 | 53.900 | 53.400 | 53.536 | 50.428 | 684 |
| 2021-10-20 | 54.100 | 54.100 | 53.900 | 54.100 | 50.959 | 66 |
| 2021-10-19 | 55.000 | 55.000 | 55.000 | 55.000 | 51.807 | 184 |
| 2021-10-18 | 55.450 | 55.500 | 55.000 | 55.500 | 52.278 | 200 |
| 2021-10-15 | 55.031 | 55.600 | 55.031 | 55.031 | 51.835 | 87 |
| 2021-10-14 | 53.900 | 54.400 | 53.900 | 54.048 | 50.910 | 398 |
← NewerPage 19 of 19 · 1,130 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.