Berentzen Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	6.440	6.520	6.440	6.520	5.871	6,025
2022-07-20	6.460	6.520	6.460	6.520	5.871	1
2022-07-18	6.580	6.580	6.460	6.520	5.871	3,000
2022-07-15	6.700	6.700	6.520	6.580	5.925	109
2022-07-14	6.500	6.680	6.460	6.680	6.015	800
2022-07-13	6.540	6.680	6.500	6.680	6.015	19,144
2022-07-12	6.340	6.400	6.340	6.400	5.763	75
2022-07-11	6.420	6.420	6.420	6.420	5.781	2,088
2022-07-08	6.300	6.360	6.300	6.360	5.727	5,164
2022-07-07	6.420	6.420	6.360	6.360	5.727	201
2022-07-06	6.300	6.360	6.300	6.360	5.727	1
2022-07-05	6.300	6.420	6.280	6.420	5.781	7,699
2022-07-04	6.480	6.500	6.480	6.480	5.835	622
2022-07-01	6.440	6.440	6.300	6.360	5.727	1,046
2022-06-30	6.320	6.360	6.300	6.360	5.727	2,557
2022-06-29	6.320	6.320	6.320	6.320	5.691	1,200
2022-06-28	6.400	6.500	6.300	6.480	5.835	1,864
2022-06-24	6.300	6.620	6.300	6.360	5.727	12,163
2022-06-23	6.400	6.400	6.300	6.340	5.709	10,372
2022-06-22	6.440	6.540	6.400	6.400	5.763	20,613
2022-06-21	6.460	6.540	6.460	6.540	5.889	850
2022-06-20	6.600	6.600	6.440	6.520	5.871	602
2022-06-17	6.460	6.520	6.460	6.520	5.871	1,984
2022-06-16	6.620	6.900	6.440	6.460	5.817	10,212
2022-06-15	6.620	6.620	6.460	6.560	5.907	3,901
2022-06-14	6.460	6.640	6.440	6.640	5.979	3,797
2022-06-13	6.500	6.500	6.400	6.460	5.817	4,605
2022-06-10	6.640	6.640	6.600	6.600	5.943	100
2022-06-09	6.640	6.680	6.640	6.640	5.979	110
2022-06-07	6.400	6.500	6.400	6.500	5.853	1,639
2022-06-03	6.580	6.600	6.420	6.600	5.943	1,300
2022-06-02	6.560	6.600	6.500	6.500	5.853	1,800
2022-06-01	6.720	6.720	6.420	6.540	5.889	1,234
2022-05-31	6.760	6.820	6.620	6.620	5.961	3,083
2022-05-30	6.740	6.740	6.560	6.720	6.051	92
2022-05-27	6.520	6.560	6.520	6.560	5.907	234
2022-05-25	6.600	6.800	6.600	6.800	6.123	1,707
2022-05-24	6.680	6.800	6.620	6.800	6.123	1,723
2022-05-23	7.000	7.000	6.580	6.900	6.213	30,278
2022-05-20	6.600	6.800	6.520	6.580	5.925	4,845
2022-05-19	6.560	6.640	6.440	6.600	5.943	417
2022-05-18	6.700	6.780	6.500	6.780	5.907	2,203
2022-05-17	6.700	6.800	6.560	6.800	5.924	934
2022-05-16	6.800	6.840	6.580	6.660	5.802	19,079
2022-05-13	6.680	6.800	6.680	6.740	5.872	1,578
2022-05-11	6.740	6.960	6.720	6.820	5.942	15,011
2022-05-10	6.500	6.900	6.400	6.640	5.785	9,242
2022-05-09	6.620	6.620	6.460	6.460	5.628	7,794
2022-05-06	6.500	6.560	6.500	6.560	5.715	4,000
2022-05-05	6.560	6.620	6.500	6.600	5.750	55,550
2022-05-04	6.500	6.500	6.500	6.500	5.663	12
2022-05-03	6.600	6.600	6.320	6.500	5.663	3,970
2022-05-02	6.560	6.560	6.340	6.420	5.593	2,515
2022-04-29	6.520	6.800	6.340	6.380	5.558	4,639
2022-04-28	6.520	6.520	6.440	6.440	5.611	5,508
2022-04-27	6.580	6.580	6.540	6.540	5.698	200
2022-04-26	6.420	6.700	6.420	6.580	5.733	3,363
2022-04-25	6.380	6.480	6.300	6.300	5.489	15,503
2022-04-21	6.680	6.700	6.520	6.700	5.837	6,375
2022-04-20	6.480	6.700	6.480	6.620	5.768	1,614

← NewerPage 18 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.