Berentzen Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	6.880	6.880	6.520	6.580	5.733	1,458
2022-04-14	6.460	6.860	6.460	6.860	5.977	6,667
2022-04-13	6.600	6.600	6.400	6.460	5.628	4,133
2022-04-12	6.380	6.460	6.380	6.460	5.628	9,462
2022-04-11	6.600	6.600	6.540	6.540	5.698	1,437
2022-04-07	6.480	6.620	6.480	6.620	5.768	829
2022-04-06	6.380	6.600	6.380	6.560	5.715	12,284
2022-04-05	6.580	6.580	6.380	6.500	5.663	6,088
2022-04-01	6.600	6.600	6.360	6.420	5.593	1,920
2022-03-31	6.360	6.420	6.360	6.420	5.593	13,203
2022-03-30	6.360	6.420	6.360	6.420	5.593	1,400
2022-03-29	6.380	6.420	6.380	6.420	5.593	1,101
2022-03-28	6.360	6.400	6.300	6.380	5.558	30,299
2022-03-25	6.300	6.400	6.300	6.400	5.576	13,246
2022-03-24	6.340	6.360	6.320	6.360	5.541	1,364
2022-03-23	6.300	6.340	6.300	6.340	5.524	15,001
2022-03-22	6.200	6.300	6.200	6.300	5.489	400
2022-03-21	6.400	6.400	6.360	6.360	5.541	10
2022-03-17	6.140	6.340	6.140	6.320	5.506	102
2022-03-16	6.200	6.300	6.120	6.200	5.402	3,710
2022-03-15	6.300	6.300	6.060	6.100	5.315	610
2022-03-14	6.280	6.300	6.260	6.260	5.454	817
2022-03-11	6.100	6.220	6.060	6.120	5.332	3,817
2022-03-10	6.100	6.120	6.020	6.120	5.332	1,149
2022-03-09	5.820	6.060	5.800	6.060	5.280	4,520
2022-03-08	5.660	5.980	5.660	5.900	5.140	9,592
2022-03-07	5.840	5.960	5.400	5.640	4.914	10,348
2022-03-04	6.000	6.000	5.820	5.840	5.088	7,090
2022-03-03	6.240	6.240	6.120	6.120	5.332	3,294
2022-03-02	6.160	6.220	6.060	6.180	5.384	4,437
2022-03-01	6.360	6.360	6.020	6.060	5.280	4,408
2022-02-28	6.300	6.380	6.220	6.280	5.471	2,578
2022-02-25	6.200	6.360	6.200	6.360	5.541	1,795
2022-02-24	6.200	6.400	6.120	6.180	5.384	15,805
2022-02-23	6.360	6.380	6.220	6.380	5.558	1,100
2022-02-22	6.200	6.420	6.200	6.380	5.558	3,160
2022-02-21	6.300	6.340	6.240	6.340	5.524	5,811
2022-02-18	6.260	6.340	6.240	6.340	5.524	8,040
2022-02-17	6.500	6.520	6.300	6.300	5.489	3,780
2022-02-16	6.580	6.580	6.480	6.480	5.646	360
2022-02-15	6.540	6.540	6.260	6.540	5.698	3,710
2022-02-14	6.300	6.400	6.280	6.380	5.558	8,865
2022-02-11	6.600	6.640	6.500	6.600	5.750	3,914
2022-02-10	6.500	6.500	6.500	6.500	5.663	2,021
2022-02-09	6.660	6.660	6.520	6.620	5.768	1,100
2022-02-08	6.520	6.640	6.520	6.600	5.750	6,453
2022-02-07	6.500	6.500	6.440	6.500	5.663	1,949
2022-02-04	6.400	6.660	6.400	6.660	5.802	4,538
2022-02-03	6.620	6.640	6.440	6.460	5.628	11,442
2022-02-02	6.580	6.600	6.540	6.600	5.750	2,713
2022-02-01	6.600	6.600	6.400	6.500	5.663	5,868
2022-01-31	6.680	6.680	6.420	6.460	5.628	3,269
2022-01-28	6.580	6.580	6.420	6.420	5.593	12,735
2022-01-27	6.560	6.620	6.540	6.620	5.768	3,127
2022-01-26	6.560	6.700	6.420	6.640	5.785	14,213
2022-01-25	6.600	6.680	6.480	6.540	5.698	4,223
2022-01-24	6.700	6.700	6.480	6.520	5.680	19,480
2022-01-21	6.680	6.680	6.680	6.680	5.820	37
2022-01-20	6.660	6.660	6.660	6.660	5.802	146
2022-01-19	6.520	6.620	6.500	6.580	5.733	3,556

← NewerPage 19 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.