Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	19.400	19.665	19.400	19.665	19.665	1
2025-08-15	19.460	19.460	19.460	19.460	19.460	0
2025-08-14	19.665	19.665	19.665	19.665	19.665	0
2025-08-13	19.580	19.580	19.520	19.520	19.520	1
2025-08-12	19.760	19.875	19.760	19.875	19.875	0
2025-08-11	19.720	19.900	19.575	19.575	19.575	8
2025-08-08	19.675	19.675	19.675	19.675	19.675	0
2025-08-07	19.340	19.340	19.340	19.340	19.340	0
2025-08-06	19.440	19.440	19.440	19.440	19.440	0
2025-08-05	19.440	19.440	19.440	19.440	19.440	0
2025-08-04	19.140	19.140	19.140	19.140	19.140	1
2025-08-01	18.640	18.640	18.640	18.640	18.640	0
2025-07-31	19.320	19.320	19.240	19.240	19.240	1
2025-07-30	19.710	19.710	19.420	19.710	19.710	17
2025-07-29	19.775	19.775	19.775	19.775	19.775	0
2025-07-28	19.810	19.980	19.640	19.730	19.730	1
2025-07-25	19.775	19.775	19.720	19.775	19.775	0
2025-07-24	19.775	20.100	19.700	19.820	19.820	40
2025-07-23	19.765	19.765	19.765	19.765	19.765	0
2025-07-22	19.575	19.575	19.575	19.575	19.575	0
2025-07-21	20.355	20.355	20.355	20.355	20.355	0
2025-07-18	20.490	20.490	20.490	20.490	20.490	0
2025-07-17	21.100	21.100	20.900	20.900	20.900	0
2025-07-16	21.175	21.825	20.950	21.825	21.825	6
2025-07-15	21.525	21.600	21.525	21.525	21.525	6
2025-07-14	21.025	21.025	21.025	21.025	21.025	0
2025-07-11	21.175	21.400	20.950	20.950	20.950	105
2025-07-10	21.675	21.900	21.275	21.275	21.275	72
2025-07-09	21.600	21.900	21.600	21.675	21.675	1,816
2025-07-08	21.825	22.100	21.400	21.511	21.511	2,124
2025-07-07	21.875	22.200	21.750	21.950	21.950	34
2025-07-04	21.000	21.950	21.000	21.775	21.775	56
2025-07-03	20.700	20.700	20.700	20.700	20.700	0
2025-07-02	20.250	20.410	20.250	20.410	20.410	1
2025-07-01	20.100	20.100	20.065	20.065	20.065	1
2025-06-30	20.650	20.650	20.410	20.410	20.410	0
2025-06-27	20.650	20.750	20.650	20.750	20.750	1
2025-06-26	20.490	20.650	20.350	20.500	20.500	0
2025-06-25	20.600	20.600	20.600	20.600	20.600	0
2025-06-24	21.025	21.025	21.025	21.025	21.025	0
2025-06-23	21.025	21.025	21.025	21.025	21.025	0
2025-06-20	20.700	21.200	20.600	21.025	21.025	84
2025-06-19	20.800	20.800	20.800	20.800	20.800	0
2025-06-18	21.675	21.800	21.675	21.675	21.675	2
2025-06-17	21.825	21.825	21.825	21.825	21.825	0
2025-06-16	21.925	21.925	21.925	21.925	21.925	0
2025-06-13	22.000	22.000	21.600	22.000	22.000	7
2025-06-12	22.800	23.050	22.800	22.800	22.800	2
2025-06-11	22.250	22.250	22.250	22.250	22.250	0
2025-06-10	22.200	22.200	22.200	22.200	22.200	0
2025-06-09	22.200	22.300	22.150	22.150	22.150	2
2025-06-06	22.200	22.350	22.000	22.200	22.200	3
2025-06-05	21.775	22.500	21.500	22.200	22.200	116
2025-06-04	20.490	21.300	20.350	21.075	21.075	2
2025-06-03	20.550	20.600	20.550	20.550	20.550	0
2025-06-02	19.910	19.910	19.910	19.910	19.910	0
2025-05-30	19.600	21.100	19.600	19.730	19.730	63
2025-05-29	19.130	19.160	19.130	19.130	19.130	2
2025-05-28	18.580	18.580	18.140	18.580	18.580	10
2025-05-27	18.740	18.900	18.400	18.400	18.400	0

← NewerPage 6 of 19 · 1,129 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.