Berentzen Gruppe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.810 | 3.930 | 3.800 | 3.930 | 3.813 | 2,487 |
| 2025-10-30 | 3.840 | 3.910 | 3.810 | 3.850 | 3.736 | 3,318 |
| 2025-10-29 | 3.880 | 3.950 | 3.870 | 3.900 | 3.784 | 3,715 |
| 2025-10-28 | 4.020 | 4.020 | 3.880 | 3.940 | 3.823 | 3,615 |
| 2025-10-27 | 3.950 | 3.960 | 3.900 | 3.960 | 3.842 | 3,516 |
| 2025-10-24 | 3.910 | 4.040 | 3.910 | 4.040 | 3.920 | 2,162 |
| 2025-10-23 | 4.000 | 4.000 | 3.890 | 3.990 | 3.871 | 2,172 |
| 2025-10-22 | 3.850 | 4.030 | 3.850 | 4.030 | 3.910 | 9,667 |
| 2025-10-21 | 3.850 | 3.900 | 3.840 | 3.900 | 3.784 | 2,815 |
| 2025-10-20 | 3.850 | 3.900 | 3.830 | 3.900 | 3.784 | 366 |
| 2025-10-17 | 3.810 | 4.000 | 3.810 | 3.910 | 3.794 | 9,956 |
| 2025-10-16 | 3.960 | 3.960 | 3.800 | 3.800 | 3.687 | 3,443 |
| 2025-10-15 | 4.030 | 4.030 | 3.800 | 3.870 | 3.755 | 3,358 |
| 2025-10-14 | 3.910 | 3.990 | 3.800 | 3.910 | 3.794 | 26,578 |
| 2025-10-13 | 3.970 | 3.980 | 3.760 | 3.910 | 3.794 | 4,768 |
| 2025-10-10 | 3.880 | 3.920 | 3.850 | 3.920 | 3.804 | 2,365 |
| 2025-10-09 | 3.890 | 3.890 | 3.850 | 3.890 | 3.774 | 7,963 |
| 2025-10-08 | 4.030 | 4.030 | 3.880 | 3.880 | 3.765 | 2,724 |
| 2025-10-07 | 3.990 | 3.990 | 3.880 | 3.940 | 3.823 | 6,932 |
| 2025-10-06 | 3.870 | 3.990 | 3.870 | 3.920 | 3.804 | 9,979 |
| 2025-10-03 | 3.870 | 4.100 | 3.860 | 3.900 | 3.784 | 14,572 |
| 2025-10-02 | 3.980 | 3.990 | 3.860 | 3.980 | 3.862 | 5,639 |
| 2025-10-01 | 3.900 | 3.930 | 3.860 | 3.930 | 3.813 | 4,483 |
| 2025-09-30 | 3.810 | 4.000 | 3.800 | 3.940 | 3.823 | 50,081 |
| 2025-09-29 | 3.900 | 3.990 | 3.800 | 3.860 | 3.745 | 28,096 |
| 2025-09-26 | 3.760 | 3.900 | 3.760 | 3.870 | 3.755 | 5,872 |
| 2025-09-25 | 3.770 | 3.800 | 3.740 | 3.780 | 3.668 | 6,934 |
| 2025-09-24 | 3.770 | 3.800 | 3.750 | 3.770 | 3.658 | 7,041 |
| 2025-09-23 | 3.910 | 3.910 | 3.750 | 3.830 | 3.716 | 7,741 |
| 2025-09-22 | 3.760 | 3.960 | 3.750 | 3.920 | 3.804 | 15,563 |
| 2025-09-19 | 3.870 | 3.960 | 3.840 | 3.960 | 3.842 | 2,544 |
| 2025-09-18 | 3.820 | 3.930 | 3.820 | 3.910 | 3.794 | 306 |
| 2025-09-17 | 3.900 | 3.950 | 3.840 | 3.880 | 3.765 | 2,733 |
| 2025-09-16 | 3.900 | 3.910 | 3.900 | 3.910 | 3.794 | 2,712 |
| 2025-09-15 | 3.810 | 3.960 | 3.810 | 3.960 | 3.842 | 915 |
| 2025-09-12 | 3.910 | 3.970 | 3.880 | 3.930 | 3.813 | 1,888 |
| 2025-09-11 | 3.990 | 3.990 | 3.900 | 3.950 | 3.833 | 1,573 |
| 2025-09-10 | 3.900 | 3.980 | 3.850 | 3.940 | 3.823 | 4,211 |
| 2025-09-09 | 3.990 | 4.000 | 3.900 | 3.970 | 3.852 | 5,523 |
| 2025-09-08 | 3.990 | 3.990 | 3.890 | 3.930 | 3.813 | 7,249 |
| 2025-09-05 | 3.910 | 3.980 | 3.900 | 3.980 | 3.862 | 288 |
| 2025-09-04 | 3.900 | 3.970 | 3.900 | 3.970 | 3.852 | 251 |
| 2025-09-03 | 3.900 | 4.000 | 3.900 | 3.950 | 3.833 | 418 |
| 2025-09-02 | 3.990 | 3.990 | 3.910 | 3.960 | 3.842 | 322 |
| 2025-09-01 | 3.990 | 4.010 | 3.990 | 4.000 | 3.881 | 8,197 |
| 2025-08-29 | 3.900 | 4.020 | 3.900 | 3.990 | 3.871 | 10,983 |
| 2025-08-27 | 3.960 | 4.030 | 3.930 | 3.930 | 3.813 | 3,910 |
| 2025-08-26 | 4.020 | 4.090 | 3.930 | 3.950 | 3.833 | 22,240 |
| 2025-08-25 | 3.990 | 4.030 | 3.930 | 4.020 | 3.901 | 1,345 |
| 2025-08-22 | 3.990 | 4.040 | 3.950 | 3.980 | 3.862 | 3,713 |
| 2025-08-21 | 3.900 | 3.990 | 3.900 | 3.950 | 3.833 | 240 |
| 2025-08-20 | 3.950 | 4.000 | 3.950 | 3.950 | 3.833 | 3,727 |
| 2025-08-19 | 3.960 | 3.960 | 3.860 | 3.860 | 3.745 | 2,345 |
| 2025-08-18 | 3.940 | 4.000 | 3.900 | 3.900 | 3.784 | 9,334 |
| 2025-08-15 | 4.090 | 4.090 | 3.950 | 4.030 | 3.910 | 2,509 |
| 2025-08-14 | 4.000 | 4.020 | 3.960 | 4.000 | 3.881 | 7,566 |
| 2025-08-13 | 4.010 | 4.130 | 4.010 | 4.060 | 3.939 | 4,708 |
| 2025-08-12 | 4.100 | 4.120 | 4.060 | 4.120 | 3.998 | 563 |
| 2025-08-11 | 4.060 | 4.100 | 4.020 | 4.020 | 3.901 | 515 |
| 2025-08-08 | 4.100 | 4.100 | 4.060 | 4.060 | 3.939 | 1,036 |
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.