Berentzen Gruppe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.390 | 3.390 | 3.350 | 3.390 | 3.289 | 768 |
| 2026-04-29 | 3.400 | 3.420 | 3.400 | 3.420 | 3.318 | 554 |
| 2026-04-28 | 3.420 | 3.450 | 3.400 | 3.450 | 3.347 | 265 |
| 2026-04-27 | 3.490 | 3.500 | 3.410 | 3.500 | 3.396 | 1,557 |
| 2026-04-24 | 3.500 | 3.500 | 3.440 | 3.470 | 3.367 | 1,962 |
| 2026-04-23 | 3.410 | 3.530 | 3.410 | 3.470 | 3.367 | 3,060 |
| 2026-04-22 | 3.450 | 3.460 | 3.400 | 3.460 | 3.357 | 1,194 |
| 2026-04-21 | 3.460 | 3.520 | 3.400 | 3.520 | 3.415 | 11,341 |
| 2026-04-20 | 3.390 | 3.500 | 3.390 | 3.480 | 3.377 | 2,284 |
| 2026-04-17 | 3.500 | 3.500 | 3.410 | 3.440 | 3.338 | 2,406 |
| 2026-04-16 | 3.350 | 3.500 | 3.340 | 3.480 | 3.377 | 9,200 |
| 2026-04-15 | 3.530 | 3.600 | 3.440 | 3.500 | 3.396 | 16,363 |
| 2026-04-14 | 3.470 | 3.570 | 3.470 | 3.540 | 3.435 | 28,539 |
| 2026-04-13 | 3.420 | 3.470 | 3.370 | 3.470 | 3.367 | 3,800 |
| 2026-04-10 | 3.510 | 3.510 | 3.450 | 3.480 | 3.377 | 2,081 |
| 2026-04-09 | 3.480 | 3.520 | 3.310 | 3.510 | 3.406 | 12,912 |
| 2026-04-08 | 3.490 | 3.500 | 3.430 | 3.500 | 3.396 | 5,373 |
| 2026-04-07 | 3.490 | 3.500 | 3.430 | 3.440 | 3.338 | 186 |
| 2026-04-02 | 3.530 | 3.530 | 3.400 | 3.460 | 3.357 | 954 |
| 2026-04-01 | 3.500 | 3.500 | 3.420 | 3.450 | 3.347 | 3,571 |
| 2026-03-31 | 3.420 | 3.500 | 3.370 | 3.470 | 3.367 | 4,645 |
| 2026-03-30 | 3.560 | 3.560 | 3.370 | 3.420 | 3.318 | 6,148 |
| 2026-03-27 | 3.510 | 3.530 | 3.410 | 3.470 | 3.367 | 13,463 |
| 2026-03-26 | 3.520 | 3.520 | 3.390 | 3.450 | 3.347 | 2,741 |
| 2026-03-25 | 3.370 | 3.550 | 3.370 | 3.550 | 3.445 | 5,648 |
| 2026-03-24 | 3.520 | 3.520 | 3.430 | 3.470 | 3.367 | 2,070 |
| 2026-03-23 | 3.510 | 3.510 | 3.420 | 3.470 | 3.367 | 395 |
| 2026-03-20 | 3.480 | 3.500 | 3.420 | 3.470 | 3.367 | 2,014 |
| 2026-03-19 | 3.620 | 3.620 | 3.480 | 3.500 | 3.396 | 2,025 |
| 2026-03-18 | 3.550 | 3.630 | 3.550 | 3.620 | 3.512 | 13,580 |
| 2026-03-17 | 3.480 | 3.500 | 3.460 | 3.500 | 3.396 | 3,072 |
| 2026-03-16 | 3.580 | 3.580 | 3.500 | 3.540 | 3.435 | 6,079 |
| 2026-03-13 | 3.480 | 3.520 | 3.480 | 3.520 | 3.415 | 746 |
| 2026-03-12 | 3.590 | 3.590 | 3.480 | 3.520 | 3.415 | 181 |
| 2026-03-11 | 3.500 | 3.540 | 3.480 | 3.540 | 3.435 | 6,576 |
| 2026-03-10 | 3.500 | 3.540 | 3.500 | 3.520 | 3.415 | 2,453 |
| 2026-03-09 | 3.600 | 3.600 | 3.490 | 3.510 | 3.406 | 412 |
| 2026-03-06 | 3.480 | 3.560 | 3.480 | 3.530 | 3.425 | 98 |
| 2026-03-05 | 3.530 | 3.530 | 3.500 | 3.520 | 3.415 | 215 |
| 2026-03-04 | 3.520 | 3.600 | 3.420 | 3.510 | 3.406 | 16,498 |
| 2026-03-03 | 3.600 | 3.600 | 3.520 | 3.560 | 3.454 | 1,185 |
| 2026-03-02 | 3.600 | 3.600 | 3.530 | 3.560 | 3.454 | 3,085 |
| 2026-02-27 | 3.580 | 3.580 | 3.540 | 3.570 | 3.464 | 887 |
| 2026-02-26 | 3.600 | 3.600 | 3.550 | 3.590 | 3.483 | 1,294 |
| 2026-02-25 | 3.570 | 3.630 | 3.570 | 3.600 | 3.493 | 859 |
| 2026-02-24 | 3.550 | 3.610 | 3.550 | 3.570 | 3.464 | 5,642 |
| 2026-02-23 | 3.620 | 3.630 | 3.520 | 3.570 | 3.464 | 3,992 |
| 2026-02-20 | 3.630 | 3.630 | 3.600 | 3.620 | 3.512 | 2,512 |
| 2026-02-19 | 3.610 | 3.640 | 3.600 | 3.600 | 3.493 | 4,095 |
| 2026-02-18 | 3.510 | 3.640 | 3.510 | 3.630 | 3.522 | 592 |
| 2026-02-17 | 3.680 | 3.680 | 3.630 | 3.630 | 3.522 | 1,516 |
| 2026-02-16 | 3.640 | 3.680 | 3.600 | 3.680 | 3.571 | 13,275 |
| 2026-02-13 | 3.640 | 3.640 | 3.620 | 3.620 | 3.512 | 14 |
| 2026-02-12 | 3.430 | 3.640 | 3.430 | 3.580 | 3.474 | 2,652 |
| 2026-02-11 | 3.620 | 3.640 | 3.580 | 3.640 | 3.532 | 11,446 |
| 2026-02-10 | 3.580 | 3.630 | 3.580 | 3.620 | 3.512 | 620 |
| 2026-02-09 | 3.620 | 3.630 | 3.610 | 3.620 | 3.512 | 2,335 |
| 2026-02-06 | 3.560 | 3.630 | 3.550 | 3.630 | 3.522 | 2,815 |
| 2026-02-05 | 3.610 | 3.630 | 3.590 | 3.590 | 3.483 | 882 |
| 2026-02-04 | 3.560 | 3.610 | 3.550 | 3.580 | 3.474 | 3,186 |
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.