Berentzen Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	4.420	4.480	4.420	4.470	4.230	18,291
2025-05-09	4.380	4.400	4.370	4.380	4.145	1,415
2025-05-08	4.350	4.390	4.300	4.370	4.136	2,441
2025-05-07	4.390	4.400	4.350	4.380	4.145	6,585
2025-05-06	4.350	4.400	4.350	4.390	4.155	8,449
2025-05-05	4.350	4.390	4.340	4.370	4.136	13,052
2025-05-02	4.400	4.400	4.340	4.340	4.107	4,339
2025-04-30	4.350	4.350	4.300	4.300	4.070	1,680
2025-04-29	4.300	4.370	4.280	4.350	4.117	7,213
2025-04-28	4.380	4.400	4.240	4.250	4.022	10,889
2025-04-25	4.360	4.360	4.300	4.330	4.098	3,217
2025-04-24	4.200	4.390	4.200	4.360	4.126	6,383
2025-04-23	4.300	4.500	4.300	4.400	4.164	17,885
2025-04-22	4.190	4.250	4.080	4.240	4.013	6,812
2025-04-17	4.250	4.350	4.250	4.260	4.032	4,352
2025-04-16	4.310	4.310	4.200	4.250	4.022	835
2025-04-15	4.590	4.590	4.250	4.250	4.022	6,679
2025-04-14	4.420	4.540	4.420	4.530	4.287	2,478
2025-04-11	4.270	4.580	4.270	4.580	4.335	1,606
2025-04-10	4.590	4.600	4.400	4.430	4.193	318
2025-04-09	4.300	4.600	4.210	4.380	4.145	4,836
2025-04-08	4.410	4.600	4.400	4.490	4.249	14,427
2025-04-07	4.210	4.310	4.200	4.310	4.079	4,873
2025-04-04	4.210	4.290	4.200	4.290	4.060	10,154
2025-04-03	4.420	4.420	4.290	4.290	4.060	17,275
2025-04-02	4.630	4.630	4.380	4.550	4.306	6,428
2025-04-01	4.400	4.500	4.400	4.500	4.259	6,870
2025-03-31	4.540	4.540	4.310	4.390	4.155	6,813
2025-03-28	4.500	4.500	4.360	4.390	4.155	12,768
2025-03-27	4.660	4.660	4.410	4.520	4.278	5,364
2025-03-26	4.530	4.540	4.480	4.540	4.297	1,201
2025-03-25	4.510	4.640	4.450	4.640	4.391	1,214
2025-03-24	4.340	4.500	4.340	4.400	4.164	9,914
2025-03-20	4.350	4.350	4.310	4.310	4.079	2,000
2025-03-19	4.360	4.380	4.300	4.300	4.070	11,429
2025-03-18	4.400	4.400	4.270	4.330	4.098	12,204
2025-03-17	4.530	4.530	4.480	4.480	4.240	58
2025-03-14	4.600	4.600	4.410	4.490	4.249	7,511
2025-03-13	4.630	4.700	4.590	4.680	4.429	7,555
2025-03-12	4.830	4.830	4.630	4.730	4.476	2,662
2025-03-11	4.700	4.800	4.640	4.690	4.439	3,724
2025-03-10	4.620	4.660	4.620	4.660	4.410	53
2025-03-07	4.790	4.840	4.670	4.740	4.486	4,642
2025-03-06	4.710	4.720	4.590	4.610	4.363	17,261
2025-03-05	4.520	4.590	4.500	4.590	4.344	11,603
2025-03-04	4.520	4.520	4.380	4.380	4.145	12,461
2025-03-03	4.430	4.500	4.300	4.470	4.230	10,102
2025-02-28	4.280	4.330	4.280	4.330	4.098	7,271
2025-02-27	4.200	4.350	4.200	4.280	4.051	7,123
2025-02-26	4.180	4.240	4.180	4.200	3.975	2,530
2025-02-25	4.200	4.240	4.060	4.170	3.947	2,666
2025-02-24	4.190	4.220	4.130	4.220	3.994	7,529
2025-02-21	4.150	4.150	4.090	4.120	3.899	4,472
2025-02-20	4.100	4.100	4.100	4.100	3.880	906
2025-02-19	4.130	4.150	4.100	4.130	3.909	5,350
2025-02-18	4.170	4.180	4.110	4.130	3.909	15,901
2025-02-17	4.150	4.180	4.120	4.160	3.937	35,784
2025-02-14	4.010	4.120	4.010	4.080	3.861	12,744
2025-02-13	4.260	4.260	3.970	4.030	3.814	83,664
2025-02-12	4.020	4.270	4.000	4.110	3.890	42,171

← NewerPage 7 of 21 · 1,203 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.