Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	19.665	19.820	18.810	18.810	18.810	30
2025-11-10	19.910	20.050	19.720	19.720	19.720	0
2025-11-07	19.965	20.350	19.780	20.055	20.055	4
2025-11-06	19.875	19.875	19.875	19.875	19.875	0
2025-11-05	20.120	20.120	20.100	20.120	20.120	15
2025-11-04	20.200	20.200	20.200	20.200	20.200	0
2025-11-03	20.350	21.000	20.350	20.355	20.355	93
2025-10-31	20.000	20.000	20.000	20.000	20.000	0
2025-10-30	20.010	20.010	20.010	20.010	20.010	0
2025-10-29	20.345	20.650	20.245	20.245	20.245	12
2025-10-28	20.700	20.700	20.700	20.700	20.700	0
2025-10-27	20.750	21.000	20.750	20.750	20.750	75
2025-10-24	20.600	20.750	20.600	20.600	20.600	0
2025-10-23	20.400	20.490	20.400	20.490	20.490	0
2025-10-22	19.740	19.765	19.740	19.765	19.765	1
2025-10-21	19.680	19.920	19.680	19.920	19.920	1
2025-10-20	19.530	19.680	19.480	19.480	19.480	12
2025-10-17	19.600	19.600	19.400	19.400	19.400	1
2025-10-16	19.300	19.920	19.300	19.920	19.920	3
2025-10-15	19.050	19.050	19.050	19.050	19.050	0
2025-10-14	19.480	19.480	19.480	19.480	19.480	0
2025-10-13	19.030	19.030	19.030	19.030	19.030	0
2025-10-10	19.855	52.000	19.460	19.460	19.460	0
2025-10-09	19.500	19.500	19.400	19.500	19.500	3
2025-10-08	18.700	18.780	18.520	18.780	18.780	6
2025-10-07	19.100	19.100	19.100	19.100	19.100	1
2025-10-06	18.780	18.780	18.780	18.780	18.780	0
2025-10-03	18.210	18.210	18.210	18.210	18.210	0
2025-10-02	18.370	18.370	18.200	18.370	18.370	0
2025-10-01	18.370	18.370	18.370	18.370	18.370	0
2025-09-30	17.860	18.560	17.720	18.110	18.110	2
2025-09-29	17.980	17.980	17.980	17.980	17.980	0
2025-09-26	17.900	17.900	17.900	17.900	17.900	0
2025-09-25	18.230	18.230	18.230	18.230	18.230	0
2025-09-24	18.250	18.250	18.250	18.250	18.250	0
2025-09-23	18.190	18.340	18.190	18.190	18.190	1
2025-09-22	18.090	18.090	18.090	18.090	18.090	0
2025-09-19	18.420	18.420	18.420	18.420	18.420	0
2025-09-18	18.000	18.500	18.000	18.500	18.500	6
2025-09-17	17.780	17.940	17.780	17.780	17.780	0
2025-09-16	18.110	18.320	17.720	17.720	17.720	0
2025-09-15	18.070	18.260	17.900	18.090	18.090	0
2025-09-12	18.030	18.240	18.030	18.030	18.030	40
2025-09-11	17.880	17.880	17.660	17.780	17.780	5
2025-09-10	18.500	18.500	18.500	18.500	18.500	0
2025-09-09	18.780	18.780	18.780	18.780	18.780	0
2025-09-08	18.480	18.540	18.480	18.540	18.540	3
2025-09-05	18.070	18.280	18.010	18.010	18.010	0
2025-09-04	18.620	18.620	17.740	17.860	17.860	270
2025-09-03	19.140	19.140	18.760	18.760	18.760	2
2025-09-02	19.240	19.240	19.240	19.240	19.240	0
2025-09-01	19.500	19.500	19.110	19.110	19.110	0
2025-08-29	19.610	19.610	19.610	19.610	19.610	0
2025-08-28	19.575	19.575	19.575	19.575	19.575	0
2025-08-27	19.610	19.610	19.610	19.610	19.610	0
2025-08-26	19.630	19.630	19.630	19.630	19.630	0
2025-08-22	19.620	19.620	19.620	19.620	19.620	0
2025-08-21	19.700	19.700	19.520	19.520	19.520	17
2025-08-20	19.675	19.675	19.675	19.675	19.675	0
2025-08-19	19.630	19.800	19.540	19.610	19.610	218

← NewerPage 5 of 19 · 1,122 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.