Berentzen Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	4.090	4.100	4.040	4.050	3.930	8,151
2025-08-06	4.030	4.100	4.030	4.060	3.939	7,073
2025-08-05	4.100	4.100	4.010	4.010	3.891	6,544
2025-08-04	4.070	4.100	4.030	4.030	3.910	4,741
2025-08-01	4.030	4.110	4.020	4.030	3.910	9,604
2025-07-31	4.060	4.240	4.000	4.020	3.901	21,508
2025-07-30	4.170	4.170	4.070	4.070	3.949	1,505
2025-07-29	4.240	4.240	4.080	4.080	3.959	9,459
2025-07-28	4.200	4.200	4.080	4.080	3.959	13,218
2025-07-25	4.200	4.200	4.100	4.140	4.017	2,539
2025-07-24	4.110	4.240	4.100	4.210	4.085	9,841
2025-07-23	4.170	4.250	4.080	4.200	4.075	11,844
2025-07-22	4.290	4.340	4.100	4.110	3.988	10,295
2025-07-21	4.660	4.660	4.270	4.330	4.201	18,603
2025-07-18	4.660	4.660	4.660	4.660	4.522	55
2025-07-17	4.680	4.680	4.580	4.580	4.444	783
2025-07-16	4.520	4.700	4.520	4.630	4.492	8,694
2025-07-15	4.510	4.650	4.510	4.580	4.444	4,838
2025-07-14	4.600	4.600	4.540	4.570	4.434	612
2025-07-10	4.580	4.700	4.520	4.560	4.424	1,343
2025-07-09	4.490	4.540	4.490	4.540	4.405	690
2025-07-08	4.500	4.530	4.490	4.490	4.357	3,300
2025-07-07	4.590	4.600	4.420	4.470	4.337	2,119
2025-07-04	4.600	4.620	4.430	4.520	4.386	17,415
2025-07-03	4.490	4.570	4.490	4.530	4.395	1,495
2025-07-02	4.500	4.500	4.450	4.490	4.357	1,079
2025-07-01	4.490	4.560	4.460	4.460	4.327	2,746
2025-06-30	4.480	4.550	4.390	4.440	4.308	21,831
2025-06-27	4.380	4.400	4.190	4.370	4.240	13,405
2025-06-26	4.340	4.340	4.190	4.190	4.065	287
2025-06-25	4.360	4.360	4.200	4.200	4.075	429
2025-06-24	4.280	4.280	4.220	4.220	4.095	712
2025-06-23	4.290	4.360	4.280	4.360	4.230	8,907
2025-06-20	4.230	4.290	4.220	4.250	4.124	809
2025-06-19	4.160	4.230	4.160	4.230	4.104	2,268
2025-06-18	4.050	4.050	4.050	4.050	3.930	1
2025-06-17	4.290	4.340	4.150	4.190	4.065	2,052
2025-06-16	4.370	4.370	4.250	4.290	4.163	2,619
2025-06-12	4.090	4.260	4.090	4.240	4.114	21,802
2025-06-11	4.240	4.240	4.200	4.200	4.075	5
2025-06-10	4.210	4.330	4.170	4.250	4.124	135
2025-06-09	4.350	4.350	4.200	4.250	4.124	23
2025-06-06	4.200	4.270	4.200	4.270	4.143	111
2025-06-04	4.320	4.320	4.210	4.210	4.085	6,969
2025-06-03	4.490	4.490	4.330	4.400	4.269	1,684
2025-06-02	4.400	4.400	4.250	4.360	4.230	755
2025-05-30	4.260	4.290	4.250	4.290	4.163	796
2025-05-29	4.420	4.420	4.250	4.330	4.201	3,179
2025-05-28	4.310	4.430	4.280	4.430	4.298	4,055
2025-05-27	4.390	4.390	4.320	4.380	4.250	363
2025-05-26	4.240	4.400	4.240	4.340	4.211	4,885
2025-05-23	4.290	4.470	4.290	4.470	4.230	9,876
2025-05-22	4.450	4.550	4.280	4.280	4.051	15,237
2025-05-21	4.540	4.590	4.520	4.530	4.287	6,740
2025-05-20	4.450	4.550	4.410	4.530	4.287	3,702
2025-05-19	4.410	4.490	4.410	4.460	4.221	5,170
2025-05-16	4.500	4.540	4.410	4.410	4.174	19,613
2025-05-15	4.590	4.600	4.550	4.550	4.306	10,209
2025-05-14	4.550	4.550	4.530	4.540	4.297	12,563
2025-05-13	4.480	4.530	4.450	4.530	4.287	3,387

← NewerPage 6 of 21 · 1,205 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.