Berentzen Gruppe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.610 | 3.620 | 3.560 | 3.560 | 3.454 | 2,552 |
| 2026-02-02 | 3.640 | 3.640 | 3.590 | 3.600 | 3.493 | 4,116 |
| 2026-01-30 | 3.590 | 3.650 | 3.590 | 3.650 | 3.542 | 1,397 |
| 2026-01-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.542 | 1,164 |
| 2026-01-28 | 3.610 | 3.650 | 3.570 | 3.630 | 3.522 | 27,346 |
| 2026-01-27 | 3.650 | 3.670 | 3.650 | 3.670 | 3.561 | 9,871 |
| 2026-01-26 | 3.700 | 3.700 | 3.590 | 3.600 | 3.493 | 11,165 |
| 2026-01-23 | 3.650 | 3.700 | 3.600 | 3.650 | 3.542 | 40,146 |
| 2026-01-22 | 3.660 | 3.660 | 3.640 | 3.640 | 3.532 | 19,384 |
| 2026-01-21 | 3.690 | 3.710 | 3.680 | 3.680 | 3.571 | 17,616 |
| 2026-01-20 | 3.720 | 3.750 | 3.640 | 3.690 | 3.580 | 17,779 |
| 2026-01-19 | 3.560 | 3.800 | 3.560 | 3.740 | 3.629 | 38,693 |
| 2026-01-16 | 3.640 | 3.710 | 3.540 | 3.710 | 3.600 | 33,334 |
| 2026-01-15 | 3.540 | 3.680 | 3.500 | 3.620 | 3.512 | 18,653 |
| 2026-01-14 | 3.560 | 3.560 | 3.470 | 3.510 | 3.406 | 11,596 |
| 2026-01-13 | 3.580 | 3.600 | 3.560 | 3.600 | 3.493 | 1,550 |
| 2026-01-12 | 3.610 | 3.680 | 3.600 | 3.610 | 3.503 | 8,751 |
| 2026-01-09 | 3.630 | 3.630 | 3.570 | 3.590 | 3.483 | 14,361 |
| 2026-01-08 | 3.660 | 3.660 | 3.600 | 3.620 | 3.512 | 2,511 |
| 2026-01-07 | 3.630 | 3.640 | 3.580 | 3.620 | 3.512 | 8,844 |
| 2026-01-06 | 3.580 | 3.650 | 3.580 | 3.590 | 3.483 | 6,462 |
| 2026-01-05 | 3.610 | 3.620 | 3.590 | 3.590 | 3.483 | 23,812 |
| 2026-01-02 | 3.580 | 3.620 | 3.500 | 3.550 | 3.445 | 11,003 |
| 2025-12-30 | 3.620 | 3.650 | 3.600 | 3.630 | 3.522 | 5,810 |
| 2025-12-29 | 3.690 | 3.750 | 3.600 | 3.670 | 3.561 | 16,097 |
| 2025-12-23 | 3.660 | 3.700 | 3.610 | 3.610 | 3.503 | 18,056 |
| 2025-12-22 | 3.640 | 3.690 | 3.630 | 3.650 | 3.542 | 17,261 |
| 2025-12-19 | 3.680 | 3.730 | 3.630 | 3.690 | 3.580 | 20,709 |
| 2025-12-18 | 3.650 | 3.670 | 3.620 | 3.650 | 3.542 | 4,243 |
| 2025-12-17 | 3.630 | 3.670 | 3.580 | 3.640 | 3.532 | 14,194 |
| 2025-12-16 | 3.590 | 3.650 | 3.580 | 3.620 | 3.512 | 5,790 |
| 2025-12-15 | 3.620 | 3.650 | 3.600 | 3.610 | 3.503 | 5,452 |
| 2025-12-12 | 3.620 | 3.630 | 3.590 | 3.590 | 3.483 | 8,076 |
| 2025-12-11 | 3.640 | 3.640 | 3.620 | 3.630 | 3.522 | 3,551 |
| 2025-12-10 | 3.630 | 3.670 | 3.630 | 3.670 | 3.561 | 5,290 |
| 2025-12-09 | 3.650 | 3.650 | 3.630 | 3.640 | 3.532 | 6,556 |
| 2025-12-08 | 3.740 | 3.740 | 3.670 | 3.690 | 3.580 | 3,133 |
| 2025-12-05 | 3.730 | 3.800 | 3.650 | 3.700 | 3.590 | 26,296 |
| 2025-12-04 | 3.690 | 3.770 | 3.690 | 3.740 | 3.629 | 22,105 |
| 2025-12-03 | 3.680 | 3.730 | 3.660 | 3.700 | 3.590 | 145 |
| 2025-12-02 | 3.700 | 3.700 | 3.690 | 3.690 | 3.580 | 1,077 |
| 2025-12-01 | 3.690 | 3.740 | 3.680 | 3.690 | 3.580 | 9,895 |
| 2025-11-28 | 3.700 | 3.740 | 3.690 | 3.730 | 3.619 | 5,672 |
| 2025-11-27 | 3.720 | 3.770 | 3.700 | 3.730 | 3.619 | 25,148 |
| 2025-11-24 | 3.790 | 3.800 | 3.760 | 3.780 | 3.668 | 1,348 |
| 2025-11-21 | 3.750 | 3.800 | 3.750 | 3.780 | 3.668 | 875 |
| 2025-11-20 | 3.750 | 3.800 | 3.750 | 3.770 | 3.658 | 1,357 |
| 2025-11-19 | 3.790 | 3.820 | 3.750 | 3.770 | 3.658 | 77,240 |
| 2025-11-18 | 3.790 | 3.820 | 3.750 | 3.790 | 3.677 | 12,615 |
| 2025-11-17 | 3.880 | 3.880 | 3.800 | 3.840 | 3.726 | 1,078 |
| 2025-11-14 | 3.840 | 3.890 | 3.760 | 3.890 | 3.774 | 617 |
| 2025-11-13 | 3.840 | 3.840 | 3.790 | 3.820 | 3.706 | 1,244 |
| 2025-11-12 | 3.810 | 3.830 | 3.780 | 3.830 | 3.716 | 1,733 |
| 2025-11-11 | 3.850 | 3.850 | 3.780 | 3.820 | 3.706 | 990 |
| 2025-11-10 | 3.750 | 3.860 | 3.750 | 3.850 | 3.736 | 1,014 |
| 2025-11-07 | 3.890 | 3.890 | 3.820 | 3.860 | 3.745 | 153 |
| 2025-11-06 | 3.800 | 3.840 | 3.800 | 3.840 | 3.726 | 1,986 |
| 2025-11-05 | 3.770 | 3.840 | 3.770 | 3.840 | 3.726 | 2,981 |
| 2025-11-04 | 3.860 | 3.860 | 3.790 | 3.850 | 3.736 | 1,907 |
| 2025-11-03 | 3.990 | 3.990 | 3.870 | 3.920 | 3.804 | 407 |
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.