Berentzen Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	6.700	6.720	6.540	6.720	5.855	7,210
2022-01-17	6.500	6.660	6.480	6.600	5.750	6,776
2022-01-14	6.620	6.720	6.500	6.500	5.663	1,850
2022-01-13	6.580	6.640	6.480	6.640	5.785	8,024
2022-01-12	6.480	6.660	6.480	6.540	5.698	10,652
2022-01-11	6.660	6.740	6.440	6.500	5.663	3,587
2022-01-10	6.800	6.800	6.500	6.540	5.698	4,460
2022-01-07	6.580	6.800	6.500	6.780	5.907	8,062
2022-01-05	6.540	6.640	6.540	6.600	5.750	1,911
2022-01-04	6.540	6.660	6.540	6.580	5.733	2,213
2022-01-03	6.620	6.620	6.460	6.460	5.628	5,491
2021-12-30	6.580	6.580	6.320	6.340	5.524	2,580
2021-12-29	6.300	6.340	6.300	6.340	5.524	1,935
2021-12-28	6.380	6.380	6.240	6.360	5.541	495
2021-12-27	6.200	6.380	6.200	6.360	5.541	7,456
2021-12-23	6.300	6.420	6.300	6.300	5.489	3,379
2021-12-22	6.320	6.320	6.200	6.200	5.402	18
2021-12-21	6.160	6.480	6.160	6.340	5.524	3,750
2021-12-20	6.380	6.600	6.120	6.120	5.332	6,705
2021-12-17	6.580	6.580	6.360	6.360	5.541	1,994
2021-12-16	6.300	6.360	6.300	6.300	5.489	4,855
2021-12-15	6.400	6.460	6.340	6.340	5.524	17,066
2021-12-14	6.320	6.380	6.320	6.360	5.541	1,498
2021-12-13	6.300	6.400	6.280	6.320	5.506	18,153
2021-12-10	6.580	6.580	6.380	6.460	5.628	3,653
2021-12-09	6.500	6.500	6.500	6.500	5.663	1
2021-12-08	6.400	6.440	6.280	6.340	5.524	6,291
2021-12-07	6.400	6.500	6.240	6.500	5.663	5,714
2021-12-06	6.600	6.600	6.260	6.380	5.558	5,087
2021-12-03	6.460	6.620	6.440	6.560	5.715	3,956
2021-12-02	6.380	6.400	6.360	6.400	5.576	3,408
2021-12-01	6.440	6.460	6.220	6.400	5.576	6,569
2021-11-30	6.240	6.340	6.220	6.340	5.524	3,230
2021-11-29	6.220	6.300	6.200	6.300	5.489	4,354
2021-11-26	6.220	6.420	6.200	6.300	5.489	11,154
2021-11-25	6.480	6.600	6.480	6.540	5.698	2,900
2021-11-24	6.680	6.680	6.420	6.500	5.663	4,136
2021-11-23	6.640	6.640	6.500	6.500	5.663	625
2021-11-22	6.500	6.580	6.500	6.540	5.698	681
2021-11-19	6.780	6.780	6.560	6.700	5.837	8,687
2021-11-18	6.620	6.640	6.600	6.600	5.750	1,754
2021-11-17	6.600	6.600	6.600	6.600	5.750	7
2021-11-16	6.640	6.800	6.640	6.700	5.837	2,061
2021-11-15	7.000	7.000	6.700	6.900	6.012	11,118
2021-11-12	6.740	6.900	6.740	6.900	6.012	1,761
2021-11-11	6.800	6.940	6.700	6.700	5.837	4,024
2021-11-10	6.800	6.880	6.800	6.840	5.959	4,124
2021-11-09	7.000	7.000	6.780	6.820	5.942	9,111
2021-11-08	6.860	6.980	6.780	6.800	5.924	1,493
2021-11-05	6.940	7.360	6.880	7.100	6.186	31,320
2021-11-04	6.940	6.980	6.600	6.820	5.942	3,206
2021-11-03	6.820	6.880	6.740	6.880	5.994	8,521
2021-11-02	6.820	6.940	6.740	6.940	6.046	4,370
2021-11-01	6.680	6.820	6.660	6.820	5.942	7,989
2021-10-29	6.660	6.680	6.520	6.540	5.698	11,138
2021-10-28	6.600	6.600	6.500	6.500	5.663	4,901
2021-10-27	6.600	6.640	6.600	6.620	5.768	6,112
2021-10-26	6.580	6.600	6.500	6.500	5.663	5,524
2021-10-25	6.600	6.640	6.520	6.520	5.680	3,603
2021-10-22	6.600	6.600	6.540	6.600	5.750	4,455

← NewerPage 20 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.