Berentzen Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.900	5.950	5.850	5.950	5.540	10,160
2023-07-26	5.900	5.900	5.850	5.900	5.493	32,825
2023-07-25	6.150	6.150	6.000	6.050	5.633	1,560
2023-07-24	6.100	6.100	6.050	6.050	5.633	1,663
2023-07-21	5.950	6.150	5.950	6.150	5.726	7,821
2023-07-20	6.050	6.050	5.950	5.950	5.540	1,685
2023-07-19	5.950	6.100	5.950	6.100	5.679	5,280
2023-07-18	6.000	6.000	5.950	5.950	5.540	250
2023-07-17	6.000	6.000	5.800	5.900	5.493	560
2023-07-14	5.800	5.800	5.800	5.800	5.400	5,900
2023-07-13	6.000	6.000	5.900	5.950	5.540	1,642
2023-07-12	6.150	6.150	5.950	5.950	5.540	2,090
2023-07-11	5.950	6.150	5.950	6.150	5.726	2,760
2023-07-10	5.950	6.000	5.950	5.950	5.540	5,169
2023-07-07	6.150	6.150	6.000	6.050	5.633	7,160
2023-07-06	6.200	6.200	6.050	6.150	5.726	1,169
2023-07-05	6.100	6.200	6.050	6.200	5.772	1,273
2023-07-04	6.000	6.200	6.000	6.150	5.726	20
2023-07-03	6.150	6.200	6.050	6.150	5.726	566
2023-06-30	6.000	6.150	6.000	6.100	5.679	2,927
2023-06-29	6.000	6.150	6.000	6.050	5.633	6,900
2023-06-28	6.200	6.200	6.000	6.050	5.633	2,677
2023-06-27	6.200	6.200	6.100	6.100	5.679	3,387
2023-06-26	6.150	6.150	6.100	6.100	5.679	1,684
2023-06-23	6.200	6.200	6.150	6.200	5.772	5,768
2023-06-22	6.200	6.300	6.200	6.250	5.819	715
2023-06-21	6.350	6.350	6.200	6.300	5.865	4,521
2023-06-20	6.300	6.350	6.300	6.350	5.912	7,879
2023-06-19	6.300	6.350	6.300	6.350	5.912	734
2023-06-16	6.350	6.350	6.300	6.300	5.865	6,807
2023-06-15	6.500	6.500	6.300	6.350	5.912	4,567
2023-06-14	6.350	6.500	6.350	6.500	6.052	561
2023-06-13	6.300	6.500	6.300	6.500	6.052	720
2023-06-12	6.500	6.500	6.350	6.450	6.005	887
2023-06-07	6.350	6.450	6.300	6.400	5.959	2,065
2023-06-06	6.450	6.500	6.400	6.450	6.005	9,379
2023-06-05	6.300	6.400	6.300	6.400	5.959	795
2023-06-02	6.500	6.500	6.350	6.400	5.959	1,200
2023-06-01	6.500	6.500	6.350	6.400	5.959	608
2023-05-31	6.500	6.500	6.400	6.450	6.005	361
2023-05-29	6.550	6.550	6.450	6.450	6.005	3,001
2023-05-26	6.550	6.550	6.450	6.450	6.005	334
2023-05-25	6.550	6.550	6.550	6.550	6.098	26
2023-05-24	6.450	6.450	6.350	6.350	5.912	16,598
2023-05-23	6.500	6.550	6.450	6.450	6.005	9,529
2023-05-22	6.600	6.650	6.600	6.650	6.191	4,594
2023-05-19	6.450	6.600	6.450	6.600	6.145	28,452
2023-05-18	6.600	6.600	6.550	6.550	6.098	2
2023-05-17	6.450	6.450	6.450	6.450	6.005	2,085
2023-05-15	6.600	6.650	6.450	6.550	6.098	6,000
2023-05-12	6.650	6.700	6.600	6.600	6.145	12,512
2023-05-11	6.600	6.700	6.600	6.650	6.191	5,630
2023-05-10	6.650	6.800	6.600	6.700	6.033	5,401
2023-05-09	6.700	6.800	6.600	6.800	6.123	13,028
2023-05-08	6.900	6.900	6.750	6.750	6.078	3,460
2023-05-05	6.500	7.000	6.450	6.900	6.213	15,092
2023-05-04	6.600	6.600	6.500	6.500	5.853	10
2023-05-03	6.450	6.600	6.450	6.600	5.943	413
2023-05-02	6.550	6.700	6.500	6.500	5.853	8,580
2023-04-28	6.350	6.350	6.350	6.350	5.718	6

← NewerPage 14 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.