Berentzen Gruppe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.860 | 6.000 | 5.840 | 6.000 | 6.000 | 4,945 |
| 2026-10-15 | 6.040 | 6.040 | 5.860 | 5.900 | 5.900 | 3,514 |
| 2026-10-14 | 5.900 | 6.020 | 5.840 | 5.900 | 5.900 | 12,145 |
| 2026-10-13 | 6.020 | 6.100 | 5.900 | 6.000 | 6.000 | 38,459 |
| 2026-10-12 | 6.060 | 6.180 | 6.000 | 6.060 | 6.060 | 13,206 |
| 2026-10-09 | 5.900 | 6.060 | 5.900 | 6.060 | 6.060 | 20,904 |
| 2026-10-08 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 11,592 |
| 2026-10-07 | 5.780 | 5.880 | 5.780 | 5.860 | 5.860 | 39,317 |
| 2026-10-06 | 5.760 | 5.800 | 5.740 | 5.800 | 5.800 | 39,352 |
| 2026-10-05 | 5.780 | 5.820 | 5.760 | 5.760 | 5.760 | 7,206 |
| 2026-10-02 | 5.780 | 5.820 | 5.760 | 5.760 | 5.760 | 28,285 |
| 2026-10-01 | 5.700 | 5.840 | 5.660 | 5.780 | 5.780 | 96,470 |
| 2026-09-30 | 5.640 | 5.720 | 5.600 | 5.660 | 5.660 | 76,239 |
| 2026-09-29 | 5.560 | 5.660 | 5.560 | 5.640 | 5.640 | 24,971 |
| 2026-09-28 | 5.680 | 5.680 | 5.520 | 5.580 | 5.580 | 252,681 |
| 2026-09-25 | 5.600 | 5.740 | 5.560 | 5.740 | 5.740 | 163,200 |
| 2026-09-24 | 5.560 | 5.600 | 5.560 | 5.600 | 5.600 | 134,658 |
| 2026-09-23 | 5.540 | 5.600 | 5.540 | 5.580 | 5.580 | 265,732 |
| 2026-09-22 | 5.540 | 5.560 | 5.520 | 5.560 | 5.560 | 162,054 |
| 2026-09-21 | 5.540 | 5.560 | 5.480 | 5.540 | 5.540 | 1,064,614 |
| 2026-09-18 | 4.500 | 4.600 | 4.430 | 4.530 | 4.530 | 89,642 |
| 2026-09-17 | 4.260 | 4.680 | 4.260 | 4.550 | 4.550 | 302,123 |
| 2026-09-16 | 3.440 | 3.700 | 3.410 | 3.670 | 3.670 | 39,243 |
| 2026-09-15 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 116 |
| 2026-09-14 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 923 |
| 2026-09-11 | 3.490 | 3.570 | 3.480 | 3.480 | 3.480 | 2,805 |
| 2026-09-10 | 3.490 | 3.560 | 3.410 | 3.420 | 3.420 | 12,868 |
| 2026-09-09 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 6,547 |
| 2026-09-08 | 3.430 | 3.510 | 3.400 | 3.460 | 3.460 | 52,158 |
| 2026-09-07 | 3.320 | 3.450 | 3.250 | 3.400 | 3.400 | 27,757 |
| 2026-09-04 | 3.200 | 3.420 | 3.150 | 3.240 | 3.240 | 28,798 |
| 2026-09-03 | 3.200 | 3.350 | 3.150 | 3.150 | 3.150 | 40,788 |
| 2026-09-02 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 3,311 |
| 2026-09-01 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 623 |
| 2026-08-31 | 3.090 | 3.140 | 3.040 | 3.130 | 3.130 | 4,234 |
| 2026-08-28 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 116 |
| 2026-08-27 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 1,055 |
| 2026-08-26 | 3.260 | 3.260 | 3.170 | 3.200 | 3.200 | 603 |
| 2026-08-25 | 3.170 | 3.240 | 3.160 | 3.240 | 3.240 | 4,806 |
| 2026-08-24 | 3.170 | 3.170 | 3.130 | 3.130 | 3.130 | 2,995 |
| 2026-08-21 | 3.170 | 3.170 | 3.150 | 3.160 | 3.160 | 2,806 |
| 2026-08-20 | 3.170 | 3.170 | 3.150 | 3.160 | 3.160 | 1,181 |
| 2026-08-19 | 3.120 | 3.130 | 3.060 | 3.130 | 3.130 | 1,627 |
| 2026-08-18 | 3.140 | 3.150 | 3.120 | 3.150 | 3.150 | 903 |
| 2026-08-17 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 214 |
| 2026-08-14 | 3.180 | 3.190 | 3.170 | 3.190 | 3.190 | 9,725 |
| 2026-08-13 | 3.260 | 3.260 | 3.110 | 3.170 | 3.170 | 22,954 |
| 2026-08-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 756 |
| 2026-08-11 | 3.330 | 3.330 | 3.250 | 3.290 | 3.290 | 361 |
| 2026-08-10 | 3.230 | 3.330 | 3.230 | 3.330 | 3.330 | 4,787 |
| 2026-08-07 | 3.270 | 3.270 | 3.230 | 3.270 | 3.270 | 5,443 |
| 2026-08-06 | 3.270 | 3.270 | 3.240 | 3.260 | 3.260 | 157 |
| 2026-08-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-08-04 | 3.270 | 3.270 | 3.230 | 3.250 | 3.250 | 1,836 |
| 2026-08-03 | 3.270 | 3.270 | 3.200 | 3.260 | 3.260 | 3,942 |
| 2026-07-31 | 3.210 | 3.240 | 3.210 | 3.240 | 3.240 | 427 |
| 2026-07-30 | 3.210 | 3.240 | 3.210 | 3.240 | 3.240 | 72 |
| 2026-07-29 | 3.210 | 3.230 | 3.200 | 3.230 | 3.230 | 855 |
| 2026-07-28 | 3.230 | 3.230 | 3.160 | 3.190 | 3.190 | 9,098 |
| 2026-07-27 | 3.160 | 3.210 | 3.160 | 3.210 | 3.210 | 2,341 |
Page 1 of 21 · 1,205 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.1100 EUR |
| 2025-05-26 | 0.1100 EUR |
| 2024-05-20 | 0.0900 EUR |
| 2023-05-11 | 0.2200 EUR |
| 2022-05-19 | 0.2200 EUR |
| 2021-05-12 | 0.1300 EUR |
| 2020-07-03 | 0.2800 EUR |
| 2019-05-23 | 0.2800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.