Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	17.940	18.160	17.920	17.920	17.920	0
2026-02-05	17.940	17.940	17.940	17.940	17.940	0
2026-02-04	18.170	18.170	18.170	18.170	18.170	0
2026-02-03	18.250	18.250	18.250	18.250	18.250	0
2026-02-02	18.850	18.850	18.850	18.850	18.850	0
2026-01-30	19.220	19.220	19.220	19.220	19.220	0
2026-01-29	19.775	19.775	19.720	19.775	19.775	0
2026-01-28	19.810	19.810	19.810	19.810	19.810	0
2026-01-27	19.630	20.000	19.460	19.855	19.855	2
2026-01-26	19.620	19.620	19.620	19.620	19.620	0
2026-01-23	19.340	19.610	19.340	19.610	19.610	1
2026-01-22	18.850	18.850	18.850	18.850	18.850	0
2026-01-21	18.840	18.840	18.580	18.580	18.580	0
2026-01-20	18.990	18.990	18.990	18.990	18.990	0
2026-01-19	18.820	18.960	18.820	18.820	18.820	113
2026-01-16	19.280	19.280	18.890	18.890	18.890	0
2026-01-15	19.320	19.320	19.200	19.320	19.320	0
2026-01-14	19.240	19.240	19.240	19.240	19.240	0
2026-01-13	19.050	19.050	19.000	19.050	19.050	9
2026-01-12	19.360	19.520	18.940	19.110	19.110	9
2026-01-09	19.400	19.400	19.400	19.400	19.400	0
2026-01-08	18.890	18.890	18.890	18.890	18.890	0
2026-01-07	18.950	18.950	18.950	18.950	18.950	0
2026-01-06	18.880	18.880	18.370	18.370	18.370	37
2026-01-05	19.130	19.340	18.940	19.340	19.340	1,511
2026-01-02	19.130	19.130	19.130	19.130	19.130	0
2025-12-31	18.660	18.660	18.660	18.660	18.660	0
2025-12-30	18.660	18.660	18.660	18.660	18.660	0
2025-12-29	18.200	18.370	18.200	18.370	18.370	150
2025-12-24	18.350	18.350	18.350	18.350	18.350	0
2025-12-23	18.350	18.780	18.350	18.350	18.350	10
2025-12-22	18.350	18.370	18.220	18.370	18.370	125
2025-12-19	18.400	18.520	18.400	18.400	18.400	3
2025-12-18	18.350	18.580	18.350	18.350	18.350	9
2025-12-17	18.420	18.420	18.420	18.420	18.420	0
2025-12-16	18.640	18.780	18.640	18.640	18.640	0
2025-12-15	18.480	18.540	18.480	18.480	18.480	10
2025-12-12	18.440	18.440	18.440	18.440	18.440	0
2025-12-11	18.370	18.370	18.370	18.370	18.370	0
2025-12-10	17.940	18.270	17.880	18.270	18.270	6
2025-12-09	17.700	17.780	17.500	17.780	17.780	1
2025-12-08	17.940	17.940	17.940	17.940	17.940	0
2025-12-05	17.880	17.880	17.820	17.820	17.820	1
2025-12-04	18.070	18.170	17.920	18.170	18.170	6
2025-12-03	17.980	17.980	17.900	17.900	17.900	1
2025-12-02	18.420	18.420	18.420	18.420	18.420	0
2025-12-01	18.910	18.910	18.910	18.910	18.910	0
2025-11-28	18.230	18.230	18.230	18.230	18.230	0
2025-11-27	18.620	18.620	18.620	18.620	18.620	0
2025-11-26	18.050	18.050	18.050	18.050	18.050	0
2025-11-25	17.250	17.310	17.200	17.310	17.310	5
2025-11-24	17.320	17.320	17.250	17.250	17.250	2
2025-11-21	17.500	17.500	17.280	17.450	17.450	2
2025-11-20	17.620	17.620	17.620	17.620	17.620	0
2025-11-19	18.170	18.170	18.170	18.170	18.170	0
2025-11-18	18.370	18.370	18.370	18.370	18.370	0
2025-11-17	18.330	18.400	18.330	18.330	18.330	0
2025-11-14	18.380	18.380	18.180	18.270	18.270	1
2025-11-13	18.810	18.810	18.810	18.810	18.810	0
2025-11-12	18.810	18.810	18.580	18.810	18.810	0

← NewerPage 4 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.