Berentzen Gruppe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 5.580 | 5.640 | 5.580 | 5.640 | 5.251 | 1,585 |
| 2024-05-08 | 5.420 | 5.540 | 5.240 | 5.480 | 5.102 | 8,341 |
| 2024-05-07 | 5.660 | 5.660 | 5.540 | 5.560 | 5.177 | 1,937 |
| 2024-05-06 | 5.680 | 5.680 | 5.500 | 5.560 | 5.177 | 2,296 |
| 2024-05-03 | 5.500 | 5.580 | 5.500 | 5.580 | 5.195 | 550 |
| 2024-05-02 | 5.680 | 5.680 | 5.520 | 5.600 | 5.214 | 431 |
| 2024-04-30 | 5.620 | 5.620 | 5.520 | 5.560 | 5.177 | 2,742 |
| 2024-04-29 | 5.500 | 5.580 | 5.500 | 5.560 | 5.177 | 3,200 |
| 2024-04-26 | 5.540 | 5.580 | 5.400 | 5.460 | 5.083 | 7,042 |
| 2024-04-25 | 5.560 | 5.620 | 5.560 | 5.580 | 5.195 | 771 |
| 2024-04-24 | 5.620 | 5.620 | 5.520 | 5.520 | 5.139 | 1,119 |
| 2024-04-23 | 5.600 | 5.600 | 5.420 | 5.540 | 5.158 | 2,879 |
| 2024-04-22 | 5.600 | 5.600 | 5.420 | 5.540 | 5.158 | 4,151 |
| 2024-04-19 | 5.500 | 5.500 | 5.360 | 5.480 | 5.102 | 3,225 |
| 2024-04-18 | 5.260 | 5.400 | 5.260 | 5.400 | 5.028 | 4,736 |
| 2024-04-17 | 5.300 | 5.360 | 5.300 | 5.360 | 4.990 | 2,000 |
| 2024-04-16 | 5.340 | 5.360 | 5.280 | 5.320 | 4.953 | 16,179 |
| 2024-04-15 | 5.360 | 5.360 | 5.340 | 5.360 | 4.990 | 2,004 |
| 2024-04-12 | 5.360 | 5.360 | 5.320 | 5.320 | 4.953 | 65 |
| 2024-04-11 | 5.220 | 5.320 | 5.200 | 5.280 | 4.916 | 2,402 |
| 2024-04-10 | 5.200 | 5.280 | 5.200 | 5.280 | 4.916 | 244 |
| 2024-04-09 | 5.140 | 5.300 | 5.140 | 5.300 | 4.934 | 5,303 |
| 2024-04-08 | 5.320 | 5.320 | 5.200 | 5.260 | 4.897 | 3,998 |
| 2024-04-05 | 5.300 | 5.340 | 5.280 | 5.280 | 4.916 | 2,854 |
| 2024-04-03 | 5.400 | 5.400 | 5.360 | 5.360 | 4.990 | 1,400 |
| 2024-04-02 | 5.400 | 5.400 | 5.200 | 5.300 | 4.934 | 9,753 |
| 2024-03-28 | 5.400 | 5.500 | 5.300 | 5.300 | 4.934 | 11,890 |
| 2024-03-27 | 5.500 | 5.600 | 5.500 | 5.500 | 5.121 | 5,808 |
| 2024-03-26 | 5.500 | 5.600 | 5.500 | 5.600 | 5.214 | 3,646 |
| 2024-03-25 | 5.600 | 5.600 | 5.550 | 5.550 | 5.167 | 400 |
| 2024-03-22 | 5.600 | 5.600 | 5.500 | 5.550 | 5.167 | 660 |
| 2024-03-21 | 5.500 | 5.550 | 5.500 | 5.550 | 5.167 | 90 |
| 2024-03-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.121 | 2,002 |
| 2024-03-19 | 5.500 | 5.550 | 5.500 | 5.550 | 5.167 | 40 |
| 2024-03-18 | 5.550 | 5.600 | 5.550 | 5.600 | 5.214 | 91 |
| 2024-03-15 | 5.650 | 5.650 | 5.550 | 5.600 | 5.214 | 1,059 |
| 2024-03-14 | 5.600 | 5.600 | 5.500 | 5.550 | 5.167 | 5,751 |
| 2024-03-13 | 5.500 | 5.600 | 5.500 | 5.600 | 5.214 | 2,410 |
| 2024-03-12 | 5.500 | 5.550 | 5.500 | 5.550 | 5.167 | 2,000 |
| 2024-03-11 | 5.650 | 5.650 | 5.550 | 5.600 | 5.214 | 1,941 |
| 2024-03-08 | 5.500 | 5.600 | 5.500 | 5.550 | 5.167 | 1,010 |
| 2024-03-07 | 5.450 | 5.600 | 5.450 | 5.600 | 5.214 | 2,735 |
| 2024-03-06 | 5.550 | 5.600 | 5.450 | 5.600 | 5.214 | 3,231 |
| 2024-03-05 | 5.500 | 5.650 | 5.350 | 5.650 | 5.260 | 4,232 |
| 2024-03-04 | 5.550 | 5.550 | 5.500 | 5.550 | 5.167 | 1,134 |
| 2024-03-01 | 5.550 | 5.650 | 5.450 | 5.550 | 5.167 | 9,996 |
| 2024-02-29 | 5.550 | 5.600 | 5.400 | 5.450 | 5.074 | 8,396 |
| 2024-02-28 | 5.600 | 5.650 | 5.600 | 5.600 | 5.214 | 525 |
| 2024-02-27 | 5.550 | 5.650 | 5.550 | 5.650 | 5.260 | 1,689 |
| 2024-02-26 | 5.500 | 5.600 | 5.500 | 5.550 | 5.167 | 1,300 |
| 2024-02-23 | 5.500 | 5.700 | 5.500 | 5.550 | 5.167 | 2,726 |
| 2024-02-22 | 5.500 | 5.700 | 5.500 | 5.600 | 5.214 | 3,471 |
| 2024-02-21 | 5.450 | 5.600 | 5.450 | 5.600 | 5.214 | 187 |
| 2024-02-20 | 5.650 | 5.650 | 5.450 | 5.450 | 5.074 | 11,733 |
| 2024-02-19 | 5.700 | 5.700 | 5.550 | 5.650 | 5.260 | 5,370 |
| 2024-02-16 | 5.700 | 5.700 | 5.650 | 5.650 | 5.260 | 100 |
| 2024-02-15 | 5.550 | 5.700 | 5.550 | 5.650 | 5.260 | 2,000 |
| 2024-02-14 | 5.650 | 5.650 | 5.450 | 5.650 | 5.260 | 8,080 |
| 2024-02-13 | 5.950 | 5.950 | 5.600 | 5.700 | 5.307 | 9,287 |
| 2024-02-12 | 5.700 | 6.200 | 5.700 | 5.900 | 5.493 | 29,290 |
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.