Berentzen Gruppe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 4.020 | 4.100 | 3.920 | 3.990 | 3.776 | 123,618 |
| 2025-02-10 | 4.120 | 4.120 | 4.000 | 4.040 | 3.823 | 7,979 |
| 2025-02-07 | 4.100 | 4.190 | 3.870 | 3.880 | 3.672 | 30,001 |
| 2025-02-06 | 3.960 | 4.000 | 3.920 | 3.940 | 3.729 | 15,116 |
| 2025-02-04 | 3.890 | 3.960 | 3.860 | 3.910 | 3.700 | 4,512 |
| 2025-02-03 | 3.990 | 3.990 | 3.870 | 3.910 | 3.700 | 3,021 |
| 2025-01-31 | 3.910 | 3.960 | 3.800 | 3.820 | 3.615 | 37,758 |
| 2025-01-30 | 3.900 | 3.960 | 3.900 | 3.900 | 3.691 | 5,612 |
| 2025-01-29 | 3.860 | 3.920 | 3.840 | 3.910 | 3.700 | 8,199 |
| 2025-01-28 | 3.900 | 3.910 | 3.840 | 3.890 | 3.682 | 5,444 |
| 2025-01-24 | 3.810 | 3.920 | 3.810 | 3.850 | 3.644 | 1,528 |
| 2025-01-23 | 3.970 | 3.970 | 3.770 | 3.870 | 3.663 | 386 |
| 2025-01-22 | 3.950 | 4.000 | 3.830 | 3.830 | 3.625 | 1,987 |
| 2025-01-17 | 3.880 | 3.880 | 3.800 | 3.840 | 3.634 | 3,796 |
| 2025-01-16 | 3.870 | 3.890 | 3.790 | 3.890 | 3.682 | 598 |
| 2025-01-15 | 3.950 | 3.950 | 3.760 | 3.760 | 3.558 | 1,230 |
| 2025-01-14 | 3.790 | 3.910 | 3.780 | 3.910 | 3.700 | 255 |
| 2025-01-13 | 3.800 | 3.850 | 3.800 | 3.850 | 3.644 | 69 |
| 2025-01-10 | 3.900 | 3.900 | 3.880 | 3.880 | 3.672 | 2,882 |
| 2025-01-08 | 3.900 | 3.900 | 3.780 | 3.790 | 3.587 | 11,608 |
| 2025-01-07 | 3.890 | 3.890 | 3.780 | 3.850 | 3.644 | 376 |
| 2025-01-06 | 3.820 | 3.900 | 3.780 | 3.840 | 3.634 | 7,147 |
| 2025-01-03 | 3.890 | 3.890 | 3.760 | 3.760 | 3.558 | 13,077 |
| 2025-01-02 | 3.930 | 3.930 | 3.730 | 3.870 | 3.663 | 3,042 |
| 2024-12-30 | 3.770 | 3.780 | 3.740 | 3.780 | 3.577 | 3,174 |
| 2024-12-27 | 3.720 | 3.770 | 3.670 | 3.760 | 3.558 | 27,116 |
| 2024-12-23 | 3.680 | 3.720 | 3.670 | 3.720 | 3.521 | 6,116 |
| 2024-12-20 | 3.670 | 3.760 | 3.650 | 3.670 | 3.473 | 15,959 |
| 2024-12-19 | 3.750 | 3.750 | 3.660 | 3.670 | 3.473 | 15,391 |
| 2024-12-18 | 3.990 | 3.990 | 3.750 | 3.770 | 3.568 | 5,692 |
| 2024-12-17 | 3.750 | 3.830 | 3.740 | 3.780 | 3.577 | 21,541 |
| 2024-12-16 | 3.810 | 3.890 | 3.760 | 3.780 | 3.577 | 9,110 |
| 2024-12-13 | 3.810 | 3.880 | 3.750 | 3.790 | 3.587 | 18,428 |
| 2024-12-12 | 4.000 | 4.000 | 3.760 | 3.830 | 3.625 | 48,000 |
| 2024-12-11 | 4.130 | 4.130 | 3.910 | 4.010 | 3.795 | 11,144 |
| 2024-12-10 | 4.290 | 4.290 | 3.990 | 3.990 | 3.776 | 53,410 |
| 2024-12-09 | 4.250 | 4.270 | 4.070 | 4.130 | 3.909 | 9,181 |
| 2024-12-06 | 4.040 | 4.260 | 4.040 | 4.190 | 3.965 | 10,294 |
| 2024-12-05 | 4.370 | 4.370 | 4.150 | 4.150 | 3.928 | 5,620 |
| 2024-12-04 | 4.040 | 4.260 | 4.030 | 4.190 | 3.965 | 10,995 |
| 2024-12-03 | 4.130 | 4.250 | 4.030 | 4.060 | 3.842 | 9,544 |
| 2024-12-02 | 4.190 | 4.200 | 4.060 | 4.180 | 3.956 | 9,279 |
| 2024-11-29 | 4.110 | 4.180 | 4.010 | 4.100 | 3.880 | 2,290 |
| 2024-11-28 | 4.010 | 4.260 | 4.000 | 4.220 | 3.994 | 6,378 |
| 2024-11-27 | 4.140 | 4.140 | 4.040 | 4.040 | 3.823 | 1,674 |
| 2024-11-26 | 4.250 | 4.250 | 4.090 | 4.090 | 3.871 | 14,433 |
| 2024-11-25 | 4.360 | 4.360 | 4.150 | 4.150 | 3.928 | 10 |
| 2024-11-22 | 4.210 | 4.210 | 4.080 | 4.080 | 3.861 | 1,406 |
| 2024-11-21 | 4.100 | 4.110 | 4.100 | 4.110 | 3.890 | 3,550 |
| 2024-11-20 | 4.090 | 4.230 | 4.090 | 4.220 | 3.994 | 157 |
| 2024-11-19 | 4.210 | 4.220 | 4.080 | 4.120 | 3.899 | 2,572 |
| 2024-11-18 | 4.110 | 4.190 | 4.080 | 4.100 | 3.880 | 2,249 |
| 2024-11-15 | 4.350 | 4.350 | 4.100 | 4.100 | 3.880 | 1,013 |
| 2024-11-14 | 4.140 | 4.240 | 4.100 | 4.150 | 3.928 | 5,695 |
| 2024-11-13 | 4.120 | 4.120 | 4.120 | 4.120 | 3.899 | 500 |
| 2024-11-12 | 4.140 | 4.200 | 4.120 | 4.200 | 3.975 | 3,103 |
| 2024-11-11 | 4.310 | 4.350 | 4.140 | 4.140 | 3.918 | 828 |
| 2024-11-08 | 4.160 | 4.200 | 4.100 | 4.120 | 3.899 | 12,459 |
| 2024-11-07 | 4.350 | 4.360 | 4.150 | 4.260 | 4.032 | 6,470 |
| 2024-11-06 | 4.310 | 4.360 | 4.300 | 4.360 | 4.126 | 5,399 |
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.