Berentzen Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.650	5.800	5.650	5.700	5.307	2,822
2023-10-30	5.800	5.800	5.750	5.750	5.353	310
2023-10-27	5.650	5.850	5.600	5.850	5.447	6,049
2023-10-26	5.950	5.950	5.900	5.900	5.493	50
2023-10-25	5.800	5.950	5.800	5.900	5.493	2,729
2023-10-24	5.800	5.850	5.800	5.850	5.447	4,574
2023-10-23	5.900	5.900	5.600	5.750	5.353	5,373
2023-10-20	6.000	6.000	5.750	5.800	5.400	8,356
2023-10-18	5.900	6.100	5.850	5.950	5.540	4,723
2023-10-17	6.150	6.250	6.100	6.100	5.679	2,500
2023-10-16	6.200	6.200	6.000	6.150	5.726	5,312
2023-10-13	6.150	6.200	6.150	6.200	5.772	2,893
2023-10-11	6.150	6.200	6.150	6.200	5.772	583
2023-10-10	6.150	6.300	6.150	6.250	5.819	9,113
2023-10-09	6.150	6.200	6.150	6.200	5.772	2,600
2023-10-06	6.100	6.150	6.050	6.150	5.726	4,230
2023-10-05	6.150	6.250	6.100	6.250	5.819	6,158
2023-10-04	6.150	6.150	6.150	6.150	5.726	5,450
2023-10-03	6.300	6.300	6.050	6.250	5.819	1,843
2023-10-02	6.100	6.250	6.100	6.250	5.819	9,602
2023-09-28	6.150	6.200	6.100	6.200	5.772	1,308
2023-09-27	6.050	6.200	6.000	6.200	5.772	8,637
2023-09-26	6.150	6.200	6.150	6.200	5.772	370
2023-09-25	6.300	6.300	6.200	6.200	5.772	3,274
2023-09-22	6.250	6.250	6.200	6.200	5.772	2,525
2023-09-21	6.250	6.250	6.100	6.200	5.772	17,197
2023-09-20	6.150	6.200	6.150	6.200	5.772	5,320
2023-09-19	6.150	6.200	6.100	6.200	5.772	7,768
2023-09-15	6.200	6.300	6.100	6.150	5.726	6,712
2023-09-14	6.100	6.200	6.100	6.200	5.772	200
2023-09-13	6.250	6.250	6.200	6.200	5.772	2,015
2023-09-12	6.150	6.200	6.100	6.200	5.772	1,760
2023-09-11	6.100	6.200	6.100	6.200	5.772	6,110
2023-09-08	6.150	6.150	6.150	6.150	5.726	402
2023-09-07	6.200	6.300	6.200	6.200	5.772	4,000
2023-09-06	6.000	6.200	6.000	6.200	5.772	1,922
2023-09-05	6.200	6.350	6.200	6.350	5.912	7,817
2023-09-04	6.200	6.200	6.100	6.200	5.772	1,311
2023-09-01	6.300	6.300	6.150	6.150	5.726	1,460
2023-08-31	6.250	6.350	6.150	6.200	5.772	6,360
2023-08-30	6.150	6.300	6.150	6.250	5.819	22,004
2023-08-29	6.150	6.250	6.150	6.200	5.772	19,057
2023-08-24	6.000	6.050	6.000	6.050	5.633	469
2023-08-23	6.050	6.050	6.000	6.000	5.586	1,399
2023-08-22	6.250	6.250	6.100	6.150	5.726	1,826
2023-08-21	6.150	6.150	6.150	6.150	5.726	850
2023-08-17	6.000	6.000	5.900	5.950	5.540	5,032
2023-08-16	6.050	6.050	5.900	5.900	5.493	250
2023-08-15	6.100	6.100	5.850	6.000	5.586	8,656
2023-08-14	5.900	6.150	5.900	6.100	5.679	5,994
2023-08-11	5.950	5.950	5.950	5.950	5.540	360
2023-08-10	5.900	6.000	5.850	6.000	5.586	1,097
2023-08-09	5.950	6.000	5.900	5.950	5.540	5,478
2023-08-08	5.950	5.950	5.950	5.950	5.540	52
2023-08-07	5.900	5.950	5.850	5.950	5.540	3,393
2023-08-04	5.850	5.950	5.850	5.950	5.540	1,224
2023-08-03	5.950	5.950	5.950	5.950	5.540	5
2023-08-01	5.950	5.950	5.900	5.950	5.540	635
2023-07-31	6.050	6.050	5.900	5.900	5.493	26,992
2023-07-28	6.000	6.000	5.850	5.950	5.540	2,010

← NewerPage 13 of 21 · 1,206 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.