Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.480	18.560	18.130	18.130	18.130	5
2025-05-22	18.290	18.290	18.290	18.290	18.290	0
2025-05-21	18.760	18.760	18.720	18.720	18.720	0
2025-05-20	18.000	18.840	18.000	18.700	18.700	3
2025-05-19	17.640	18.090	17.640	18.090	18.090	0
2025-05-16	17.940	18.080	17.680	17.680	17.680	4
2025-05-15	18.560	18.560	17.640	17.640	17.640	1
2025-05-14	18.930	18.930	18.930	18.930	18.930	0
2025-05-13	19.765	19.960	18.720	18.720	18.720	251
2025-05-12	19.720	20.550	19.720	19.720	19.720	5
2025-05-09	19.630	19.630	19.630	19.630	19.630	0
2025-05-08	19.010	19.010	19.010	19.010	19.010	0
2025-05-07	19.010	19.010	19.010	19.010	19.010	0
2025-05-06	19.090	19.090	18.980	19.090	19.090	4
2025-05-02	19.540	19.765	19.540	19.765	19.765	0
2025-05-01	19.260	19.260	19.260	19.260	19.260	0
2025-04-30	19.965	20.450	19.240	19.260	19.260	13
2025-04-29	23.625	23.700	20.110	20.110	20.110	4,268
2025-04-28	24.400	24.400	24.400	24.400	24.400	8
2025-04-23	22.050	22.050	22.050	22.050	22.050	1
2025-04-16	23.300	23.300	23.300	23.300	23.300	1
2025-04-10	23.200	23.200	22.100	22.100	22.100	41
2025-04-09	22.450	22.450	21.800	21.800	21.800	1
2025-04-08	22.100	22.500	22.050	22.500	22.500	111
2025-04-04	23.000	23.000	22.400	22.400	22.400	1
2025-04-03	23.150	23.300	23.000	23.000	23.000	6
2025-04-02	23.400	23.400	23.200	23.400	23.400	1
2025-03-24	24.400	24.400	24.300	24.300	24.300	31
2025-03-21	24.100	24.300	24.000	24.300	24.300	45
2025-03-19	24.700	24.800	24.600	24.600	24.600	52
2025-03-18	24.900	26.100	24.900	25.100	25.100	46
2025-03-14	23.850	24.500	23.700	24.500	24.500	2
2025-03-12	24.100	24.400	23.900	24.100	24.100	75
2025-03-11	24.700	25.000	24.500	25.000	25.000	2
2025-03-10	26.950	27.100	24.500	24.500	24.500	2
2025-03-05	25.000	26.100	25.000	26.100	26.100	2
2025-03-04	26.050	26.200	25.600	25.700	25.700	1
2025-03-03	26.900	27.100	26.900	26.900	26.900	1
2025-02-27	26.600	26.600	26.100	26.100	26.100	31
2025-02-26	26.800	26.800	26.600	26.600	26.600	176
2025-02-25	27.000	27.000	27.000	27.000	27.000	9
2025-02-24	25.300	26.800	25.300	26.700	26.700	39
2025-02-21	24.700	25.400	24.700	25.400	25.400	9
2025-02-20	25.800	25.800	25.200	25.700	25.700	83
2025-02-19	26.700	26.700	26.700	26.700	26.450	6
2025-02-18	26.600	26.600	26.300	26.600	26.351	41
2025-02-17	24.500	26.900	24.400	26.900	26.648	221
2025-02-14	24.800	26.000	24.700	24.800	24.568	41
2025-02-13	22.942	24.500	22.942	24.400	24.172	7,212
2025-02-12	22.700	22.700	22.400	22.544	22.333	3,072
2025-02-10	21.950	22.700	21.950	22.450	22.240	10,018
2025-02-07	20.000	22.100	20.000	22.000	21.794	76
2025-02-06	19.700	19.700	19.700	19.700	19.516	3
2025-02-05	19.000	19.000	19.000	19.000	18.822	1
2025-02-03	19.600	19.600	19.600	19.600	19.417	46
2025-01-31	19.450	20.100	19.450	20.100	19.912	134
2025-01-27	19.075	19.250	18.850	18.850	18.674	2
2025-01-22	19.000	19.000	19.000	19.000	18.822	62
2025-01-21	19.025	19.400	18.800	19.400	19.218	6
2025-01-20	18.150	18.150	18.000	18.150	17.980	105

← NewerPage 7 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.