Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-15	18.150	18.500	17.800	18.300	18.129	884
2025-01-13	17.750	17.750	17.700	17.750	17.584	2,735
2025-01-10	17.500	17.500	17.500	17.500	17.336	1
2025-01-08	17.450	17.450	17.450	17.450	17.287	3
2025-01-06	17.650	18.350	17.650	18.250	18.079	55
2025-01-03	17.500	17.500	17.450	17.500	17.336	1,424
2025-01-02	18.450	18.600	18.400	18.600	18.426	5
2024-12-30	18.050	18.600	17.900	18.600	18.426	5
2024-12-27	17.925	18.100	17.900	18.100	17.931	93
2024-12-23	18.000	18.000	17.750	17.750	17.584	3
2024-12-19	18.250	18.250	17.950	18.250	18.079	3
2024-12-17	18.600	18.600	18.600	18.600	18.426	5
2024-12-16	18.850	18.850	18.850	18.850	18.674	2
2024-12-13	19.900	20.400	19.900	20.400	20.209	118
2024-12-12	18.650	19.250	18.430	19.200	19.020	398
2024-12-11	19.000	19.000	19.000	19.000	18.822	86
2024-12-10	19.000	19.250	19.000	19.250	19.070	31
2024-12-09	18.300	18.800	18.300	18.800	18.624	9
2024-12-06	18.150	18.150	18.150	18.150	17.980	2
2024-12-05	18.100	18.100	18.100	18.100	17.931	2
2024-12-04	17.625	18.150	17.550	18.150	17.980	315
2024-12-03	17.625	17.800	17.600	17.600	17.435	7
2024-11-29	17.650	17.650	17.650	17.650	17.485	261
2024-11-27	16.900	17.100	16.900	17.100	16.940	60
2024-11-26	17.050	17.050	17.050	17.050	16.890	2
2024-11-25	18.200	18.600	18.150	18.600	18.426	12
2024-11-22	18.200	18.250	18.050	18.050	17.881	348
2024-11-21	18.200	18.200	18.200	18.200	18.030	1
2024-11-20	16.850	16.850	16.850	16.850	16.692	1
2024-11-19	16.500	16.500	16.500	16.500	16.346	12
2024-11-18	16.650	17.050	16.650	16.650	16.494	7
2024-11-15	16.500	16.500	16.500	16.500	16.346	1
2024-11-14	16.200	16.200	16.200	16.200	16.048	14
2024-11-13	16.550	16.650	16.250	16.250	16.098	84
2024-11-12	17.425	17.500	16.900	17.000	16.841	22
2024-11-11	17.650	17.650	17.650	17.650	17.485	14
2024-11-08	17.600	17.600	17.600	17.600	17.435	8
2024-11-07	17.650	17.750	17.650	17.650	17.485	5
2024-11-06	18.100	18.200	17.250	17.250	17.089	19
2024-11-04	18.000	18.350	18.000	18.350	18.178	787
2024-11-01	17.675	18.100	17.650	17.750	17.584	160
2024-10-30	18.450	18.450	18.450	18.450	18.277	6
2024-10-29	20.325	20.800	18.700	18.850	18.674	361
2024-10-28	19.900	19.900	19.900	19.900	19.714	1
2024-10-25	21.000	21.000	21.000	21.000	20.803	8
2024-10-23	21.700	21.800	21.700	21.700	21.497	9
2024-10-21	21.500	21.700	21.500	21.500	21.299	10
2024-10-18	21.000	21.600	21.000	21.600	21.398	138
2024-10-17	20.700	20.900	20.700	20.900	20.704	1,116
2024-10-16	20.500	20.500	20.400	20.400	20.209	299
2024-10-11	20.200	20.300	20.200	20.300	20.110	9
2024-10-10	20.000	20.000	20.000	20.000	19.813	69
2024-10-07	20.125	20.300	19.800	19.800	19.615	5
2024-10-02	20.700	20.700	20.700	20.700	20.506	5
2024-10-01	20.900	21.000	20.800	20.800	20.605	266
2024-09-30	20.900	20.900	20.900	20.900	20.704	1
2024-09-27	20.800	20.800	20.700	20.700	20.506	16
2024-09-26	20.900	20.900	20.900	20.900	20.704	5
2024-09-25	20.800	20.800	20.800	20.800	20.605	20
2024-09-23	20.800	20.900	20.500	20.900	20.704	3

← NewerPage 8 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.