Berentzen Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.250	3.250	3.170	3.210	3.210	1,590
2026-07-23	3.250	3.250	3.200	3.210	3.210	1,884
2026-07-22	3.250	3.250	3.150	3.200	3.200	6,306
2026-07-21	3.250	3.250	3.220	3.220	3.220	1,160
2026-07-20	3.200	3.250	3.200	3.250	3.250	1,100
2026-07-17	3.210	3.300	3.100	3.200	3.200	11,797
2026-07-16	3.260	3.260	3.250	3.250	3.250	33
2026-07-15	3.250	3.330	3.220	3.320	3.320	1,705
2026-07-14	3.330	3.340	3.330	3.340	3.340	2,453
2026-07-13	3.330	3.340	3.230	3.340	3.340	4,504
2026-07-10	3.340	3.340	3.330	3.330	3.330	5,383
2026-07-09	3.340	3.340	3.320	3.340	3.340	2,063
2026-07-08	3.320	3.340	3.250	3.340	3.340	7,441
2026-07-07	3.340	3.340	3.320	3.320	3.320	14,561
2026-07-06	3.270	3.400	3.270	3.370	3.370	8,288
2026-07-03	3.310	3.420	3.310	3.420	3.420	35
2026-07-02	3.420	3.420	3.420	3.420	3.420	1
2026-07-01	3.430	3.430	3.320	3.400	3.400	2,842
2026-06-30	3.340	3.340	3.290	3.290	3.290	41
2026-06-29	3.330	3.330	3.230	3.280	3.280	674
2026-06-26	3.220	3.280	3.220	3.280	3.280	320
2026-06-25	3.330	3.330	3.260	3.260	3.260	1,282
2026-06-24	3.280	3.280	3.240	3.240	3.240	1,178
2026-06-23	3.340	3.340	3.200	3.260	3.260	1,747
2026-06-22	3.270	3.280	3.210	3.280	3.280	2,792
2026-06-19	3.340	3.340	3.340	3.340	3.340	4
2026-06-18	3.400	3.400	3.320	3.340	3.340	3,455
2026-06-17	3.450	3.450	3.340	3.440	3.440	502
2026-06-16	3.400	3.530	3.400	3.450	3.450	1,771
2026-06-15	3.540	3.540	3.360	3.490	3.490	2,870
2026-06-12	3.350	3.460	3.350	3.430	3.430	5,088
2026-06-11	3.350	3.350	3.300	3.330	3.330	3,677
2026-06-10	3.390	3.450	3.390	3.450	3.450	148
2026-06-09	3.380	3.470	3.380	3.470	3.470	721
2026-06-08	3.560	3.560	3.330	3.340	3.340	1,401
2026-06-05	3.540	3.540	3.540	3.540	3.540	0
2026-06-04	3.560	3.560	3.450	3.510	3.510	873
2026-06-03	3.420	3.510	3.420	3.510	3.510	1,099
2026-06-02	3.490	3.490	3.490	3.490	3.490	1
2026-06-01	3.560	3.560	3.450	3.480	3.480	332
2026-05-29	3.500	3.550	3.490	3.490	3.490	2,405
2026-05-28	3.570	3.570	3.500	3.540	3.540	1,900
2026-05-27	3.420	3.570	3.420	3.570	3.570	936
2026-05-26	3.450	3.540	3.450	3.540	3.540	623
2026-05-25	3.550	3.550	3.430	3.510	3.510	160
2026-05-22	3.500	3.510	3.500	3.510	3.510	1,515
2026-05-21	3.450	3.510	3.450	3.510	3.510	229
2026-05-20	3.580	3.580	3.510	3.510	3.510	2,338
2026-05-19	3.580	3.580	3.530	3.530	3.530	180
2026-05-18	3.450	3.540	3.450	3.540	3.540	466
2026-05-15	3.530	3.530	3.480	3.480	3.480	334
2026-05-14	3.550	3.550	3.550	3.550	3.550	0
2026-05-13	3.600	3.600	3.480	3.520	3.520	1,307
2026-05-12	3.580	3.580	3.480	3.550	3.550	5,698
2026-05-11	3.420	3.660	3.420	3.660	3.660	3,343
2026-05-08	3.540	3.750	3.540	3.640	3.640	5,896
2026-05-07	3.700	3.700	3.620	3.700	3.590	1,606
2026-05-06	3.600	3.600	3.520	3.600	3.493	4,826
2026-05-05	3.490	3.540	3.490	3.530	3.425	11,752
2026-05-04	3.420	3.500	3.400	3.460	3.357	7,870

← NewerPage 2 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.