Bertrandt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.000 | 8.560 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-10-22 | 7.950 | 8.560 | 7.870 | 7.870 | 7.870 | 0 |
| 2026-10-21 | 7.970 | 8.560 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-10-20 | 8.120 | 8.560 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-10-19 | 8.180 | 8.560 | 8.120 | 8.120 | 8.120 | 0 |
| 2026-10-16 | 8.260 | 8.560 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-10-15 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-10-14 | 8.490 | 8.490 | 8.460 | 8.490 | 8.490 | 12 |
| 2026-10-13 | 8.500 | 8.500 | 8.490 | 8.490 | 8.490 | 3 |
| 2026-10-12 | 8.630 | 8.680 | 8.550 | 8.550 | 8.550 | 3 |
| 2026-10-09 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2026-10-08 | 8.820 | 8.820 | 8.710 | 8.710 | 8.710 | 150 |
| 2026-10-07 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2026-10-06 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-10-05 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2026-10-02 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 0 |
| 2026-10-01 | 8.750 | 8.826 | 8.530 | 8.530 | 8.530 | 3,160 |
| 2026-09-30 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-09-29 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2026-09-28 | 8.600 | 8.690 | 8.600 | 8.690 | 8.690 | 3 |
| 2026-09-25 | 8.398 | 8.560 | 8.398 | 8.470 | 8.470 | 3,770 |
| 2026-09-24 | 8.320 | 8.570 | 8.320 | 8.570 | 8.570 | 1,164 |
| 2026-09-23 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2026-09-22 | 8.380 | 8.460 | 8.380 | 8.380 | 8.380 | 1 |
| 2026-09-21 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2026-09-18 | 8.490 | 8.540 | 8.490 | 8.490 | 8.490 | 3 |
| 2026-09-17 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2026-09-16 | 8.590 | 8.680 | 8.550 | 8.550 | 8.550 | 0 |
| 2026-09-15 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 0 |
| 2026-09-14 | 8.710 | 8.710 | 8.620 | 8.710 | 8.710 | 0 |
| 2026-09-11 | 8.600 | 8.600 | 8.550 | 8.550 | 8.550 | 0 |
| 2026-09-10 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2026-09-09 | 8.820 | 8.920 | 8.740 | 8.920 | 8.920 | 2 |
| 2026-09-08 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2026-09-07 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2026-09-04 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
| 2026-09-03 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-09-02 | 9.220 | 9.220 | 9.140 | 9.140 | 9.140 | 37 |
| 2026-09-01 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 0 |
| 2026-08-28 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2026-08-27 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 0 |
| 2026-08-26 | 9.420 | 9.470 | 9.420 | 9.470 | 9.470 | 4 |
| 2026-08-25 | 8.660 | 9.210 | 8.660 | 9.210 | 9.210 | 1 |
| 2026-08-24 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 0 |
| 2026-08-21 | 8.840 | 9.140 | 8.620 | 9.140 | 9.140 | 2 |
| 2026-08-20 | 8.920 | 9.040 | 8.920 | 8.980 | 8.980 | 3 |
| 2026-08-19 | 8.670 | 8.840 | 8.480 | 8.840 | 8.840 | 2 |
| 2026-08-18 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 0 |
| 2026-08-17 | 8.670 | 8.800 | 8.610 | 8.610 | 8.610 | 1 |
| 2026-08-14 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2026-08-13 | 8.650 | 8.650 | 8.540 | 8.650 | 8.650 | 1 |
| 2026-08-12 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 0 |
| 2026-08-11 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2026-08-10 | 8.640 | 8.640 | 8.530 | 8.530 | 8.530 | 511 |
| 2026-08-07 | 8.840 | 8.840 | 8.710 | 8.710 | 8.710 | 1 |
| 2026-08-06 | 8.670 | 8.670 | 8.560 | 8.670 | 8.670 | 858 |
| 2026-08-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2026-08-04 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 0 |
| 2026-08-03 | 8.690 | 8.720 | 8.690 | 8.690 | 8.690 | 2 |
| 2026-07-31 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
Page 1 of 5 · 252 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.