Berentzen Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	5.360	5.380	5.280	5.340	4.808	2,175
2022-10-26	5.200	5.320	5.200	5.320	4.790	4,719
2022-10-25	5.300	5.300	5.140	5.180	4.664	11,196
2022-10-24	5.240	5.300	5.200	5.200	4.682	15,314
2022-10-21	5.280	5.280	5.160	5.200	4.682	4,193
2022-10-20	5.200	5.300	5.200	5.200	4.682	26,317
2022-10-19	5.280	5.300	5.160	5.200	4.682	37,443
2022-10-18	5.280	5.360	5.200	5.240	4.718	32,415
2022-10-17	5.360	5.440	5.060	5.220	4.700	75,655
2022-10-13	5.260	5.340	5.220	5.280	4.754	1,054
2022-10-12	5.160	5.220	5.140	5.220	4.700	650
2022-10-11	5.340	5.340	5.000	5.000	4.502	3,670
2022-10-10	5.200	5.200	5.200	5.200	4.682	770
2022-10-07	5.180	5.320	5.180	5.320	4.790	2,510
2022-10-06	5.380	5.380	5.040	5.040	4.538	8,201
2022-10-05	5.200	5.380	5.200	5.300	4.772	4,211
2022-10-04	5.220	5.260	5.200	5.260	4.736	14,814
2022-10-03	5.040	5.300	5.020	5.060	4.556	12,796
2022-09-30	5.140	5.240	5.140	5.240	4.718	300
2022-09-29	5.400	5.400	5.000	5.180	4.664	5,159
2022-09-28	5.480	5.500	5.400	5.400	4.862	931
2022-09-26	5.620	5.620	5.380	5.420	4.880	3,503
2022-09-23	5.540	5.560	5.320	5.560	5.007	3,390
2022-09-22	5.580	5.740	5.580	5.620	5.061	2,162
2022-09-21	5.600	5.780	5.580	5.780	5.205	2,185
2022-09-20	5.900	5.900	5.840	5.840	5.259	9,284
2022-09-16	5.980	5.980	5.920	5.960	5.367	250
2022-09-15	6.100	6.100	5.960	6.020	5.421	79
2022-09-13	6.160	6.160	6.000	6.100	5.493	2,361
2022-09-12	6.000	6.200	5.920	6.160	5.547	637
2022-09-09	5.940	6.120	5.900	6.120	5.511	2,938
2022-09-08	6.000	6.000	5.900	5.940	5.349	3,263
2022-09-07	5.980	5.980	5.900	5.940	5.349	4,134
2022-09-05	6.040	6.040	5.960	5.960	5.367	500
2022-09-02	6.200	6.280	6.200	6.260	5.637	2,995
2022-09-01	6.320	6.340	6.260	6.260	5.637	13,788
2022-08-31	6.340	6.400	6.300	6.400	5.763	1,847
2022-08-26	6.460	6.500	6.340	6.420	5.781	7,638
2022-08-25	6.400	6.460	6.380	6.460	5.817	4,113
2022-08-24	6.480	6.480	6.380	6.460	5.817	6,326
2022-08-23	6.460	6.500	6.360	6.400	5.763	26,440
2022-08-22	6.400	6.460	6.300	6.460	5.817	3,341
2022-08-19	6.400	6.440	6.400	6.440	5.799	91
2022-08-18	6.360	6.440	6.360	6.440	5.799	3,149
2022-08-17	6.400	6.440	6.400	6.440	5.799	92
2022-08-16	6.500	6.540	6.380	6.380	5.745	2,314
2022-08-15	6.480	6.500	6.360	6.460	5.817	853
2022-08-12	6.440	6.480	6.380	6.380	5.745	8,820
2022-08-11	6.400	6.400	6.340	6.380	5.745	2,213
2022-08-10	6.400	6.400	6.380	6.380	5.745	10,799
2022-08-08	6.400	6.560	6.400	6.520	5.871	410
2022-08-05	6.500	6.500	6.420	6.480	5.835	351
2022-08-04	6.700	6.700	6.480	6.600	5.943	1,825
2022-08-03	6.500	6.700	6.500	6.700	6.033	1,420
2022-08-02	6.620	6.620	6.460	6.460	5.817	3,887
2022-08-01	6.680	6.680	6.520	6.560	5.907	432
2022-07-29	6.500	6.560	6.500	6.560	5.907	500
2022-07-28	6.600	6.600	6.560	6.560	5.907	400
2022-07-27	6.600	6.600	6.520	6.520	5.871	5,820
2022-07-26	6.560	6.560	6.500	6.500	5.853	11

← NewerPage 17 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.