Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	8.610	8.610	8.610	8.610	8.610	0
2026-07-29	8.570	8.630	8.360	8.630	8.630	12
2026-07-28	8.530	8.530	8.530	8.530	8.530	0
2026-07-27	8.410	8.610	8.400	8.610	8.610	1
2026-07-24	8.450	8.450	8.450	8.450	8.450	0
2026-07-23	8.300	8.300	8.200	8.220	8.220	6
2026-07-22	8.410	8.410	8.410	8.410	8.410	0
2026-07-21	8.510	8.510	8.510	8.510	8.510	0
2026-07-20	8.630	8.630	8.630	8.630	8.630	0
2026-07-17	8.650	8.650	8.650	8.650	8.650	0
2026-07-16	8.570	8.620	8.460	8.510	8.510	2
2026-07-15	8.590	8.600	8.570	8.570	8.570	1
2026-07-14	8.840	8.980	8.740	8.880	8.880	3
2026-07-13	8.820	8.820	8.820	8.820	8.820	0
2026-07-10	9.040	9.040	9.040	9.040	9.040	0
2026-07-09	8.760	8.760	8.640	8.670	8.670	102
2026-07-08	8.860	8.860	8.820	8.860	8.860	251
2026-07-07	9.350	9.860	9.270	9.270	9.270	1
2026-07-06	8.980	9.510	8.980	9.510	9.510	750
2026-07-03	8.880	8.880	8.880	8.880	8.880	0
2026-07-02	9.120	9.140	9.120	9.120	9.120	12
2026-07-01	8.840	8.840	8.840	8.840	8.840	0
2026-06-30	8.920	8.920	8.920	8.920	8.920	0
2026-06-29	8.880	8.880	8.880	8.880	8.880	0
2026-06-26	9.000	9.000	8.900	8.920	8.920	101
2026-06-25	9.080	9.080	9.080	9.080	9.080	0
2026-06-24	9.180	9.180	9.180	9.180	9.180	0
2026-06-23	9.180	9.180	9.180	9.180	9.180	0
2026-06-22	9.330	9.380	9.330	9.330	9.330	250
2026-06-19	9.430	9.560	9.350	9.350	9.350	0
2026-06-18	9.450	9.460	9.390	9.390	9.390	1
2026-06-17	9.410	9.410	9.410	9.410	9.410	0
2026-06-16	9.360	9.640	9.360	9.640	9.640	0
2026-06-15	9.250	9.560	9.250	9.250	9.250	14
2026-06-12	9.250	9.250	9.250	9.250	9.250	0
2026-06-11	9.230	9.230	9.220	9.230	9.230	1,033
2026-06-10	9.290	9.290	9.260	9.290	9.290	69
2026-06-09	9.450	9.540	9.440	9.450	9.450	719
2026-06-08	9.660	9.900	9.450	9.450	9.450	0
2026-06-05	9.700	10.000	9.700	9.700	9.700	135
2026-06-04	9.700	9.820	9.680	9.680	9.680	3
2026-06-03	9.840	9.840	9.680	9.805	9.805	264
2026-06-02	10.300	10.350	9.900	9.900	9.900	41
2026-06-01	10.300	10.300	10.200	10.200	10.200	1
2026-05-29	10.050	10.050	10.050	10.050	10.050	0
2026-05-28	10.150	10.200	9.825	9.825	9.825	6
2026-05-27	10.115	10.115	10.115	10.115	10.115	0
2026-05-26	10.170	10.170	10.170	10.170	10.170	0
2026-05-22	10.300	10.300	10.060	10.060	10.060	19
2026-05-21	10.700	10.700	10.650	10.700	10.700	608
2026-05-20	10.600	10.700	10.500	10.700	10.700	8
2026-05-19	10.150	10.500	10.150	10.500	10.500	1
2026-05-18	10.450	10.550	10.160	10.160	10.160	0
2026-05-15	10.200	10.550	10.200	10.550	10.550	491
2026-05-14	9.560	10.005	9.560	10.005	10.005	7
2026-05-13	9.700	9.800	9.100	9.550	9.550	104
2026-05-12	9.640	9.640	9.640	9.640	9.640	0
2026-05-11	9.960	10.060	9.900	10.060	10.060	40
2026-05-08	10.050	10.050	9.960	10.050	10.050	6
2026-05-07	10.300	10.600	10.300	10.350	10.350	402

← NewerPage 2 of 5 · 252 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.