Berentzen Gruppe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-05 | 4.310 | 4.400 | 4.310 | 4.330 | 4.098 | 2,320 |
| 2024-11-04 | 4.560 | 4.560 | 4.360 | 4.400 | 4.164 | 3,673 |
| 2024-11-01 | 4.210 | 4.600 | 4.140 | 4.580 | 4.335 | 22,617 |
| 2024-10-31 | 4.220 | 4.220 | 4.140 | 4.140 | 3.918 | 353 |
| 2024-10-30 | 4.210 | 4.210 | 4.010 | 4.190 | 3.965 | 32,000 |
| 2024-10-29 | 4.210 | 4.390 | 4.150 | 4.220 | 3.994 | 23,486 |
| 2024-10-28 | 4.410 | 4.510 | 4.260 | 4.400 | 4.164 | 12,660 |
| 2024-10-25 | 4.460 | 4.500 | 4.400 | 4.400 | 4.164 | 5,959 |
| 2024-10-24 | 4.210 | 4.550 | 4.210 | 4.500 | 4.259 | 11,353 |
| 2024-10-23 | 4.590 | 4.680 | 4.350 | 4.350 | 4.117 | 20,267 |
| 2024-10-22 | 4.600 | 4.700 | 4.520 | 4.520 | 4.278 | 562 |
| 2024-10-21 | 4.600 | 4.680 | 4.580 | 4.600 | 4.353 | 6,275 |
| 2024-10-18 | 4.670 | 4.680 | 4.580 | 4.670 | 4.420 | 1,207 |
| 2024-10-17 | 4.680 | 4.680 | 4.590 | 4.630 | 4.382 | 2,205 |
| 2024-10-16 | 4.650 | 4.690 | 4.640 | 4.680 | 4.429 | 3,429 |
| 2024-10-15 | 4.890 | 4.890 | 4.680 | 4.680 | 4.429 | 9,195 |
| 2024-10-14 | 4.950 | 4.950 | 4.660 | 4.710 | 4.458 | 1,330 |
| 2024-10-11 | 4.770 | 4.780 | 4.640 | 4.740 | 4.486 | 1,715 |
| 2024-10-10 | 4.710 | 4.770 | 4.660 | 4.730 | 4.476 | 1,948 |
| 2024-10-09 | 4.710 | 4.710 | 4.710 | 4.710 | 4.458 | 25 |
| 2024-10-08 | 4.590 | 4.970 | 4.590 | 4.830 | 4.571 | 3,414 |
| 2024-10-07 | 4.790 | 4.790 | 4.520 | 4.690 | 4.439 | 2,222 |
| 2024-10-04 | 4.860 | 4.860 | 4.670 | 4.740 | 4.486 | 203 |
| 2024-10-03 | 4.680 | 4.860 | 4.530 | 4.860 | 4.600 | 4,752 |
| 2024-10-01 | 4.800 | 4.800 | 4.740 | 4.740 | 4.486 | 785 |
| 2024-09-30 | 4.750 | 4.840 | 4.700 | 4.750 | 4.495 | 1,136 |
| 2024-09-27 | 4.750 | 4.790 | 4.750 | 4.790 | 4.533 | 105 |
| 2024-09-26 | 4.900 | 4.900 | 4.850 | 4.850 | 4.590 | 1,240 |
| 2024-09-25 | 4.790 | 4.900 | 4.700 | 4.880 | 4.618 | 3,396 |
| 2024-09-24 | 4.740 | 4.760 | 4.690 | 4.690 | 4.439 | 5,483 |
| 2024-09-23 | 4.850 | 4.860 | 4.730 | 4.810 | 4.552 | 1,910 |
| 2024-09-20 | 4.780 | 4.810 | 4.780 | 4.810 | 4.552 | 700 |
| 2024-09-19 | 4.800 | 4.800 | 4.740 | 4.780 | 4.524 | 300 |
| 2024-09-18 | 4.730 | 4.840 | 4.730 | 4.840 | 4.581 | 161 |
| 2024-09-17 | 4.730 | 4.820 | 4.730 | 4.820 | 4.562 | 934 |
| 2024-09-16 | 4.690 | 4.730 | 4.610 | 4.720 | 4.467 | 1,110 |
| 2024-09-13 | 4.660 | 4.690 | 4.650 | 4.690 | 4.439 | 318 |
| 2024-09-12 | 4.700 | 4.730 | 4.700 | 4.730 | 4.476 | 553 |
| 2024-09-11 | 4.700 | 4.700 | 4.650 | 4.700 | 4.448 | 846 |
| 2024-09-10 | 4.690 | 4.760 | 4.690 | 4.730 | 4.476 | 5,484 |
| 2024-09-09 | 4.970 | 4.970 | 4.670 | 4.760 | 4.505 | 11,855 |
| 2024-09-05 | 4.880 | 4.890 | 4.840 | 4.870 | 4.609 | 5,110 |
| 2024-09-03 | 4.910 | 4.920 | 4.880 | 4.880 | 4.618 | 4,504 |
| 2024-09-02 | 4.990 | 4.990 | 4.960 | 4.960 | 4.694 | 661 |
| 2024-08-30 | 4.910 | 4.980 | 4.910 | 4.980 | 4.713 | 33 |
| 2024-08-29 | 4.920 | 4.960 | 4.910 | 4.960 | 4.694 | 2,510 |
| 2024-08-28 | 4.920 | 5.000 | 4.910 | 5.000 | 4.732 | 5,991 |
| 2024-08-26 | 4.910 | 5.020 | 4.910 | 5.020 | 4.751 | 155 |
| 2024-08-23 | 5.000 | 5.000 | 4.980 | 4.980 | 4.713 | 500 |
| 2024-08-21 | 5.020 | 5.140 | 5.020 | 5.100 | 4.827 | 1,927 |
| 2024-08-20 | 4.920 | 5.040 | 4.920 | 5.040 | 4.770 | 700 |
| 2024-08-19 | 4.920 | 5.040 | 4.920 | 5.040 | 4.770 | 1 |
| 2024-08-16 | 4.960 | 5.100 | 4.960 | 5.060 | 4.789 | 5,663 |
| 2024-08-15 | 5.120 | 5.120 | 4.920 | 4.970 | 4.704 | 1,905 |
| 2024-08-14 | 4.970 | 5.120 | 4.970 | 5.060 | 4.789 | 980 |
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.