Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	10.250	10.400	10.200	10.205	10.205	395
2026-05-05	10.170	10.400	9.940	10.000	10.000	21
2026-05-01	10.950	10.950	10.950	10.950	10.950	0
2026-04-30	11.250	11.250	10.900	10.950	10.950	8
2026-04-29	11.925	11.950	11.600	11.675	11.675	37
2026-04-28	13.275	13.300	11.800	11.875	11.875	515
2026-04-27	15.175	16.450	13.200	13.275	13.275	56
2026-04-24	15.225	15.225	15.100	15.225	15.225	103
2026-04-23	15.775	16.000	15.775	15.775	15.775	3
2026-04-22	15.525	15.675	15.050	15.675	15.675	120
2026-04-21	15.350	15.350	15.300	15.300	15.300	28
2026-04-20	15.400	16.000	15.400	15.650	15.650	495
2026-04-17	15.725	15.900	15.450	15.875	15.875	122
2026-04-16	15.625	15.625	15.625	15.625	15.625	0
2026-04-15	15.400	15.550	15.400	15.525	15.525	57
2026-04-14	14.450	15.075	14.400	15.075	15.075	224
2026-04-13	14.700	14.700	14.350	14.350	14.350	20
2026-04-10	15.175	15.175	15.175	15.175	15.175	0
2026-04-09	14.700	14.800	14.500	14.800	14.800	37
2026-04-08	14.800	15.000	14.800	14.950	14.950	20
2026-04-07	14.750	14.750	14.450	14.550	14.550	5
2026-04-02	15.220	15.220	15.100	15.220	15.220	0
2026-04-01	15.300	15.500	15.300	15.300	15.300	0
2026-03-31	14.800	14.910	14.800	14.910	14.910	0
2026-03-30	14.850	14.850	14.850	14.850	14.850	0
2026-03-27	14.810	14.900	14.810	14.810	14.810	0
2026-03-26	14.880	14.920	14.880	14.910	14.910	2
2026-03-25	14.990	15.100	14.740	14.740	14.740	2
2026-03-24	14.950	14.950	14.950	14.950	14.950	0
2026-03-23	15.070	15.220	14.580	15.090	15.090	9
2026-03-20	15.110	15.200	15.050	15.050	15.050	1
2026-03-19	16.300	16.880	15.120	15.130	15.130	42
2026-03-18	17.450	17.620	16.980	16.980	16.980	0
2026-03-17	17.450	17.620	17.390	17.390	17.390	0
2026-03-16	17.430	17.600	17.260	17.430	17.430	2
2026-03-13	17.510	17.700	17.510	17.510	17.510	0
2026-03-12	17.570	18.020	17.490	17.490	17.490	0
2026-03-11	17.510	17.700	17.510	17.510	17.510	0
2026-03-10	17.700	17.900	17.600	17.600	17.600	0
2026-03-09	17.740	17.980	17.700	17.700	17.700	0
2026-03-06	17.960	17.960	17.960	17.960	17.960	0
2026-03-05	17.980	18.130	17.980	18.130	18.130	1
2026-03-04	17.760	17.940	17.760	17.760	17.760	2
2026-03-03	18.500	18.500	17.780	17.780	17.780	250
2026-03-02	19.000	19.000	18.020	18.500	18.500	150
2026-02-27	19.500	19.500	18.950	18.950	18.950	0
2026-02-26	19.920	20.150	19.460	19.460	19.460	3
2026-02-25	19.810	19.810	19.810	19.810	19.810	0
2026-02-24	19.800	20.200	19.800	20.155	20.155	21
2026-02-23	19.780	20.050	19.780	19.855	19.855	173
2026-02-20	19.775	19.940	19.500	19.875	19.875	670
2026-02-19	19.875	19.875	19.820	19.875	19.875	1
2026-02-18	18.310	18.310	18.310	18.310	18.310	0
2026-02-17	18.310	18.310	18.310	18.310	18.310	0
2026-02-16	18.540	18.880	18.230	18.230	18.230	0
2026-02-13	18.230	18.230	18.230	18.230	18.230	0
2026-02-12	18.270	18.270	18.270	18.270	18.270	0
2026-02-11	17.900	17.900	17.900	17.900	17.900	0
2026-02-10	18.050	18.050	18.050	18.050	18.050	0
2026-02-09	17.960	17.960	17.960	17.960	17.960	0

← NewerPage 3 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.