Berentzen Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.600	6.600	6.350	6.350	5.718	30
2023-04-26	6.600	6.700	6.500	6.500	5.853	5,039
2023-04-24	6.400	6.500	6.400	6.500	5.853	520
2023-04-21	6.550	6.550	6.550	6.550	5.898	7,314
2023-04-20	6.550	6.550	6.500	6.500	5.853	501
2023-04-18	6.600	6.600	6.450	6.500	5.853	1,046
2023-04-17	6.600	6.600	6.400	6.600	5.943	1,096
2023-04-14	6.550	6.600	6.450	6.450	5.808	2,991
2023-04-13	6.500	6.500	6.400	6.400	5.763	7,811
2023-04-12	6.400	6.400	6.350	6.400	5.763	4,666
2023-04-11	6.550	6.550	6.400	6.500	5.853	50
2023-04-06	6.350	6.550	6.350	6.550	5.898	2,682
2023-04-05	6.350	6.400	6.350	6.400	5.763	71
2023-04-04	6.600	6.600	6.350	6.450	5.808	1,382
2023-04-03	6.350	6.500	6.300	6.300	5.673	4,042
2023-03-30	6.400	6.400	6.320	6.340	5.709	1,930
2023-03-29	6.420	6.460	6.320	6.460	5.817	9,117
2023-03-28	6.600	6.620	6.400	6.520	5.871	1,459
2023-03-27	6.200	6.480	6.200	6.420	5.781	11,560
2023-03-24	6.380	6.480	6.280	6.480	5.835	7,007
2023-03-23	6.580	6.580	6.000	6.220	5.601	31,233
2023-03-22	6.600	6.600	6.480	6.600	5.943	1,368
2023-03-21	6.460	6.700	6.460	6.640	5.979	3,400
2023-03-20	6.460	6.520	6.460	6.520	5.871	3,343
2023-03-17	6.760	6.760	6.540	6.620	5.961	2,750
2023-03-16	6.520	6.740	6.520	6.740	6.069	1,785
2023-03-15	6.620	6.680	6.480	6.680	6.015	1,653
2023-03-14	6.600	6.600	6.520	6.520	5.871	330
2023-03-13	6.620	6.620	6.460	6.520	5.871	8,670
2023-03-10	6.620	6.760	6.600	6.760	6.087	7,171
2023-03-09	6.800	6.800	6.620	6.620	5.961	3,999
2023-03-08	6.540	6.760	6.540	6.760	6.087	5,848
2023-03-07	6.680	6.680	6.660	6.660	5.997	807
2023-03-06	6.580	6.620	6.580	6.620	5.961	300
2023-03-03	6.680	6.700	6.500	6.540	5.889	2,256
2023-03-02	6.760	6.760	6.460	6.580	5.925	1,826
2023-03-01	6.720	6.720	6.500	6.660	5.997	9,600
2023-02-28	6.600	6.660	6.500	6.660	5.997	1,885
2023-02-27	6.500	6.560	6.500	6.560	5.907	1,110
2023-02-24	6.500	6.600	6.500	6.500	5.853	5,674
2023-02-22	6.540	6.580	6.540	6.580	5.925	745
2023-02-21	6.540	6.600	6.540	6.600	5.943	64
2023-02-20	6.540	6.600	6.500	6.560	5.907	3,605
2023-02-17	6.600	6.640	6.540	6.640	5.979	954
2023-02-16	6.580	6.660	6.580	6.660	5.997	4,081
2023-02-15	6.800	6.800	6.600	6.600	5.943	5,441
2023-02-14	6.880	6.880	6.660	6.660	5.997	763
2023-02-13	6.660	6.800	6.560	6.600	5.943	2,952
2023-02-10	6.540	6.620	6.540	6.600	5.943	9,914
2023-02-09	6.560	6.680	6.540	6.540	5.889	6,733
2023-02-08	6.780	6.780	6.580	6.660	5.997	12,485
2023-02-07	6.780	6.780	6.720	6.720	6.051	150
2023-02-06	6.320	6.780	6.320	6.700	6.033	2,239
2023-02-03	6.560	6.560	6.520	6.520	5.871	5,613
2023-02-02	6.560	6.660	6.440	6.620	5.961	34,657
2023-02-01	6.680	6.780	6.560	6.600	5.943	6,423
2023-01-31	6.520	6.740	6.520	6.540	5.889	10,637
2023-01-30	6.340	6.600	6.340	6.500	5.853	32,851
2023-01-27	6.300	6.360	6.300	6.360	5.727	188
2023-01-26	6.380	6.440	6.340	6.380	5.745	3,339

← NewerPage 15 of 21 · 1,203 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.