Bertrandt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-20	20.900	20.900	20.800	20.800	20.605	98
2024-09-19	21.200	21.400	21.200	21.200	21.002	32
2024-09-16	20.500	20.600	20.500	20.500	20.308	2
2024-09-13	19.650	20.400	19.600	20.400	20.209	128
2024-09-12	20.000	20.000	20.000	20.000	19.813	1
2024-09-10	20.800	20.818	20.600	20.800	20.605	299
2024-09-09	21.400	21.400	20.726	20.726	20.532	1,724
2024-09-06	21.800	21.800	21.800	21.800	21.596	2
2024-09-05	21.900	21.900	21.900	21.900	21.695	305
2024-09-04	21.900	22.000	21.818	22.000	21.794	1,300
2024-09-03	22.274	22.274	22.000	22.273	22.065	3,514
2024-09-02	23.150	23.200	23.107	23.108	22.892	825
2024-08-30	23.321	23.321	23.200	23.319	23.100	772
2024-08-29	23.700	23.700	23.100	23.481	23.261	4,024
2024-08-28	24.300	24.400	24.000	24.024	23.799	7,515
2024-08-27	24.357	24.357	24.100	24.293	24.065	3,234
2024-08-23	24.900	25.300	24.500	24.886	24.653	1,908
2024-08-21	25.400	25.400	25.300	25.300	25.063	129
2024-08-20	26.050	26.200	25.600	25.600	25.360	276
2024-08-19	24.300	25.400	24.300	25.300	25.063	503
2024-08-16	24.200	24.500	24.200	24.500	24.271	7
2024-08-15	24.000	24.200	23.600	23.600	23.379	208
2024-08-14	24.200	24.500	24.000	24.000	23.775	874
2024-08-13	23.900	23.900	23.800	23.900	23.676	5
2024-08-12	24.500	24.500	24.000	24.467	24.237	1,334
2024-08-09	24.400	24.600	24.400	24.491	24.261	5,198
2024-08-08	24.825	24.825	24.800	24.800	24.568	5,692
2024-08-07	25.287	25.400	25.287	25.287	25.050	8,738
2024-08-05	25.300	25.300	24.900	24.900	24.667	721
2024-08-02	25.700	25.700	25.600	25.600	25.360	6
2024-07-31	26.800	26.800	26.800	26.800	26.549	287
2024-07-29	28.100	28.500	26.900	26.900	26.648	615
2024-07-26	27.450	28.600	26.900	28.600	28.332	6
2024-07-25	27.500	27.500	27.500	27.500	27.243	21
2024-07-24	27.400	27.400	27.400	27.400	27.143	334
2024-07-19	28.700	28.900	28.500	28.600	28.332	169
2024-07-18	28.500	29.300	28.500	29.300	29.026	91
2024-07-17	28.100	28.600	28.100	28.100	27.837	256
2024-07-16	28.200	28.200	27.800	28.000	27.738	40
2024-07-15	28.500	28.700	28.500	28.600	28.332	759
2024-07-10	29.000	29.000	29.000	29.000	28.729	1
2024-07-09	29.700	29.700	29.700	29.700	29.422	3
2024-07-05	29.400	29.600	29.400	29.400	29.125	40
2024-07-04	29.800	29.800	29.300	29.300	29.026	4,171
2024-07-03	29.800	30.100	29.800	29.800	29.521	3,137
2024-07-02	29.200	29.300	28.800	28.800	28.530	269
2024-07-01	29.500	29.800	29.200	29.200	28.927	222
2024-06-28	29.500	29.500	29.400	29.400	29.125	1
2024-06-27	30.400	30.700	30.400	30.600	30.314	424
2024-06-26	30.100	30.100	29.900	30.100	29.818	21
2024-06-25	31.450	31.500	30.300	30.900	30.611	151
2024-06-24	32.000	32.000	32.000	32.000	31.700	6
2024-06-21	33.800	33.800	33.800	33.800	33.484	1
2024-06-20	33.400	34.100	33.300	33.800	33.484	88
2024-06-19	34.450	34.600	33.700	33.700	33.385	68
2024-06-18	35.850	35.900	35.000	35.000	34.672	77
2024-06-17	35.300	35.900	35.300	35.900	35.564	56
2024-06-14	35.600	35.600	34.000	35.600	35.267	79
2024-06-13	37.000	37.000	35.700	35.800	35.465	129
2024-06-12	37.000	37.000	36.700	36.700	36.356	52

← NewerPage 9 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.