Advertisement
Berentzen-Gruppe Aktiengesellschaft (BEZ.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 4.1600 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 12,459 |
| Nov 07, 2024 | 4.3500 | 4.3600 | 4.1500 | 4.2600 | 4.2600 | 6,470 |
| Nov 06, 2024 | 4.3100 | 4.3600 | 4.3000 | 4.3600 | 4.3600 | 5,399 |
| Nov 05, 2024 | 4.3100 | 4.4000 | 4.3100 | 4.3300 | 4.3300 | 2,320 |
| Nov 04, 2024 | 4.5600 | 4.5600 | 4.3600 | 4.4000 | 4.4000 | 3,673 |
| Nov 01, 2024 | 4.2100 | 4.6000 | 4.1400 | 4.5800 | 4.5800 | 22,617 |
| Oct 31, 2024 | 4.2200 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | 353 |
| Oct 30, 2024 | 4.2100 | 4.2100 | 4.0100 | 4.1900 | 4.1900 | 32,000 |
| Oct 29, 2024 | 4.2100 | 4.3900 | 4.1500 | 4.2200 | 4.2200 | 23,486 |
| Oct 28, 2024 | 4.4100 | 4.5100 | 4.2600 | 4.4000 | 4.4000 | 12,660 |
| Oct 25, 2024 | 4.4600 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 5,959 |
| Oct 24, 2024 | 4.2100 | 4.5500 | 4.2100 | 4.5000 | 4.5000 | 11,353 |
| Oct 23, 2024 | 4.5900 | 4.6800 | 4.3500 | 4.3500 | 4.3500 | 20,267 |
| Oct 22, 2024 | 4.6000 | 4.7000 | 4.5200 | 4.5200 | 4.5200 | 562 |
| Oct 21, 2024 | 4.6000 | 4.6800 | 4.5800 | 4.6000 | 4.6000 | 6,275 |
| Oct 18, 2024 | 4.6700 | 4.6800 | 4.5800 | 4.6700 | 4.6700 | 1,207 |
| Oct 17, 2024 | 4.6800 | 4.6800 | 4.5900 | 4.6300 | 4.6300 | 2,205 |
| Oct 16, 2024 | 4.6500 | 4.6900 | 4.6400 | 4.6800 | 4.6800 | 3,429 |
| Oct 15, 2024 | 4.8900 | 4.8900 | 4.6800 | 4.6800 | 4.6800 | 9,195 |
| Oct 14, 2024 | 4.9500 | 4.9500 | 4.6600 | 4.7100 | 4.7100 | 1,330 |
| Oct 11, 2024 | 4.7700 | 4.7800 | 4.6400 | 4.7400 | 4.7400 | 1,715 |
| Oct 10, 2024 | 4.7100 | 4.7700 | 4.6600 | 4.7300 | 4.7300 | 1,948 |
| Oct 09, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 25 |
| Oct 08, 2024 | 4.5900 | 4.9700 | 4.5900 | 4.8300 | 4.8300 | 3,414 |
| Oct 07, 2024 | 4.7900 | 4.7900 | 4.5200 | 4.6900 | 4.6900 | 2,222 |
| Oct 04, 2024 | 4.8600 | 4.8600 | 4.6700 | 4.7400 | 4.7400 | 203 |
| Oct 03, 2024 | 4.6800 | 4.8600 | 4.5300 | 4.8600 | 4.8600 | 4,752 |
| Oct 02, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Oct 01, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7400 | 4.7400 | 785 |
| Sep 30, 2024 | 4.7500 | 4.8400 | 4.7000 | 4.7500 | 4.7500 | 1,136 |
| Sep 27, 2024 | 4.7500 | 4.7900 | 4.7500 | 4.7900 | 4.7900 | 105 |
| Sep 26, 2024 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 1,240 |
| Sep 25, 2024 | 4.7900 | 4.9000 | 4.7900 | 4.8800 | 4.8800 | 3,396 |
| Sep 24, 2024 | 4.7400 | 4.7600 | 4.6900 | 4.6900 | 4.6900 | 5,483 |
| Sep 23, 2024 | 4.8500 | 4.8600 | 4.7300 | 4.8100 | 4.8100 | 1,910 |
| Sep 20, 2024 | 4.7800 | 4.8100 | 4.7800 | 4.8100 | 4.8100 | 700 |
| Sep 19, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7800 | 4.7800 | 300 |
| Sep 18, 2024 | 4.7300 | 4.8400 | 4.7300 | 4.8400 | 4.8400 | 161 |
| Sep 17, 2024 | 4.7300 | 4.8200 | 4.7300 | 4.8200 | 4.8200 | 934 |
| Sep 16, 2024 | 4.6900 | 4.7300 | 4.6100 | 4.7200 | 4.7200 | 1,110 |
| Sep 13, 2024 | 4.6600 | 4.6900 | 4.6500 | 4.6900 | 4.6900 | 318 |
| Sep 12, 2024 | 4.7000 | 4.7300 | 4.7000 | 4.7300 | 4.7300 | 553 |
| Sep 11, 2024 | 4.7000 | 4.7000 | 4.6500 | 4.7000 | 4.7000 | 846 |
| Sep 10, 2024 | 4.6900 | 4.7600 | 4.6900 | 4.7300 | 4.7300 | 5,484 |
| Sep 09, 2024 | 4.9700 | 4.9700 | 4.6700 | 4.7600 | 4.7600 | 11,855 |
| Sep 06, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Sep 05, 2024 | 4.8800 | 4.8900 | 4.8400 | 4.8700 | 4.8700 | 5,110 |
| Sep 04, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Sep 03, 2024 | 4.9100 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 4,504 |
| Sep 02, 2024 | 4.9900 | 4.9900 | 4.9600 | 4.9600 | 4.9600 | 661 |
| Aug 30, 2024 | 4.9100 | 4.9800 | 4.9100 | 4.9800 | 4.9800 | 33 |
| Aug 29, 2024 | 4.9200 | 4.9600 | 4.9100 | 4.9600 | 4.9600 | 2,510 |
| Aug 28, 2024 | 4.9200 | 5.0000 | 4.9100 | 5.0000 | 5.0000 | 5,991 |
| Aug 27, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Aug 26, 2024 | 4.9100 | 5.0200 | 4.9100 | 5.0200 | 5.0200 | 155 |
| Aug 23, 2024 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | 4.9800 | 500 |
| Aug 22, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Aug 21, 2024 | 5.0200 | 5.1400 | 5.0200 | 5.1000 | 5.1000 | 1,927 |
| Aug 20, 2024 | 4.9200 | 5.0400 | 4.9200 | 5.0400 | 5.0400 | 700 |
| Aug 19, 2024 | 4.9200 | 5.0400 | 4.9200 | 5.0400 | 5.0400 | 1 |
| Aug 16, 2024 | 4.9600 | 5.1000 | 4.9600 | 5.0600 | 5.0600 | 5,663 |
| Aug 15, 2024 | 5.1200 | 5.1200 | 4.9200 | 4.9700 | 4.9700 | 1,905 |
| Aug 14, 2024 | 4.9700 | 5.1200 | 4.9700 | 5.0600 | 5.0600 | 980 |
| Aug 13, 2024 | 5.2000 | 5.2200 | 5.1200 | 5.1200 | 5.1200 | 103 |
| Aug 12, 2024 | 5.1400 | 5.2200 | 5.1400 | 5.1400 | 5.1400 | 590 |
| Aug 09, 2024 | 4.9100 | 5.1600 | 4.9100 | 5.1200 | 5.1200 | - |
| Aug 08, 2024 | 4.9200 | 5.1000 | 4.9200 | 5.0600 | 5.0600 | 6,505 |
| Aug 07, 2024 | 4.9900 | 5.0400 | 4.9900 | 5.0400 | 5.0400 | 1,683 |
| Aug 06, 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9400 | 4.9400 | 373 |
| Aug 05, 2024 | 5.1600 | 5.1600 | 4.7600 | 4.9700 | 4.9700 | 6,153 |
| Aug 02, 2024 | 5.0200 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 957 |
| Aug 01, 2024 | 4.9800 | 5.2800 | 4.9600 | 5.1400 | 5.1400 | 8,537 |
| Jul 31, 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9900 | 4.9900 | 2,119 |
| Jul 30, 2024 | 4.8600 | 5.0200 | 4.8600 | 5.0200 | 5.0200 | 1,500 |
| Jul 29, 2024 | 4.9100 | 5.0400 | 4.9000 | 4.9300 | 4.9300 | 1,240 |
| Jul 26, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jul 25, 2024 | 4.9700 | 4.9700 | 4.9000 | 4.9000 | 4.9000 | 35 |
| Jul 24, 2024 | 5.0200 | 5.0200 | 4.7000 | 5.0200 | 5.0200 | 38,439 |
| Jul 23, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 1,861 |
| Jul 22, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 143 |
| Jul 19, 2024 | 5.0200 | 5.1200 | 5.0200 | 5.1200 | 5.1200 | 326 |
| Jul 18, 2024 | 5.1200 | 5.2000 | 5.0400 | 5.1000 | 5.1000 | 450 |
| Jul 17, 2024 | 5.0200 | 5.2200 | 5.0200 | 5.1200 | 5.1200 | 7,336 |
| Jul 16, 2024 | 5.2000 | 5.2000 | 5.1600 | 5.1600 | 5.1600 | 180 |
| Jul 15, 2024 | 5.1600 | 5.2000 | 5.1000 | 5.1400 | 5.1400 | 3,819 |
| Jul 12, 2024 | 5.1800 | 5.1800 | 5.1600 | 5.1600 | 5.1600 | 150 |
| Jul 11, 2024 | 5.1200 | 5.1800 | 5.1200 | 5.1800 | 5.1800 | 200 |
| Jul 10, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Jul 09, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Jul 08, 2024 | 5.1800 | 5.1800 | 5.1400 | 5.1400 | 5.1400 | 24 |
| Jul 05, 2024 | 5.0400 | 5.1600 | 5.0400 | 5.1600 | 5.1600 | 1,136 |
| Jul 04, 2024 | 5.1000 | 5.1200 | 5.1000 | 5.1200 | 5.1200 | 3,600 |
| Jul 03, 2024 | 5.1400 | 5.1800 | 5.1400 | 5.1800 | 5.1800 | 200 |
| Jul 02, 2024 | 5.2200 | 5.2200 | 5.1800 | 5.1800 | 5.1800 | 1,400 |
| Jul 01, 2024 | 5.1200 | 5.3400 | 5.1200 | 5.1800 | 5.1800 | 2,383 |
| Jun 28, 2024 | 5.2000 | 5.2000 | 5.1600 | 5.1600 | 5.1600 | 10 |
| Jun 27, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jun 26, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 1,001 |
| Jun 25, 2024 | 5.2400 | 5.2400 | 5.1800 | 5.1800 | 5.1800 | 5,212 |
| Jun 24, 2024 | 5.2600 | 5.2600 | 5.2400 | 5.2600 | 5.2600 | 3,199 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.