Advertisement
U.S. Markets close in 6 hrs 30 mins

Berentzen-Gruppe Aktiengesellschaft (BEZ.DE)

XETRA - XETRA Delayed Price. Currency in EUR
4.5600+0.0400 (+0.88%)
As of 01:45PM CEST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20244.60004.68004.53004.56004.5600804
Oct 22, 2024------
Oct 21, 20244.60004.68004.58004.60004.60006,275
Oct 18, 20244.67004.68004.58004.67004.67001,207
Oct 17, 20244.68004.68004.59004.63004.63002,205
Oct 16, 20244.65004.69004.64004.68004.68003,429
Oct 15, 20244.89004.89004.68004.68004.68009,195
Oct 14, 20244.95004.95004.66004.71004.71001,330
Oct 11, 20244.77004.78004.64004.74004.74001,715
Oct 10, 20244.71004.77004.66004.73004.73001,948
Oct 09, 20244.71004.71004.71004.71004.710025
Oct 08, 20244.59004.97004.59004.83004.83003,414
Oct 07, 20244.79004.79004.52004.69004.69002,222
Oct 04, 20244.86004.86004.67004.74004.7400203
Oct 03, 20244.68004.86004.53004.86004.86004,752
Oct 02, 20244.75004.75004.75004.75004.7500-
Oct 01, 20244.80004.80004.74004.74004.7400785
Sep 30, 20244.75004.84004.70004.75004.75001,136
Sep 27, 20244.75004.79004.75004.79004.7900105
Sep 26, 20244.90004.90004.85004.85004.85001,240
Sep 25, 20244.79004.90004.79004.88004.88003,396
Sep 24, 20244.74004.76004.69004.69004.69005,483
Sep 23, 20244.85004.86004.73004.81004.81001,910
Sep 20, 20244.78004.81004.78004.81004.8100700
Sep 19, 20244.80004.80004.74004.78004.7800300
Sep 18, 20244.73004.84004.73004.84004.8400161
Sep 17, 20244.73004.82004.73004.82004.8200934
Sep 16, 20244.69004.73004.61004.72004.72001,110
Sep 13, 20244.66004.69004.65004.69004.6900318
Sep 12, 20244.70004.73004.70004.73004.7300553
Sep 11, 20244.70004.70004.65004.70004.7000846
Sep 10, 20244.69004.76004.69004.73004.73005,484
Sep 09, 20244.97004.97004.67004.76004.760011,855
Sep 06, 20244.90004.90004.90004.90004.9000-
Sep 05, 20244.88004.89004.84004.87004.87005,110
Sep 04, 20244.86004.86004.86004.86004.8600-
Sep 03, 20244.91004.92004.88004.88004.88004,504
Sep 02, 20244.99004.99004.96004.96004.9600661
Aug 30, 20244.91004.98004.91004.98004.980033
Aug 29, 20244.92004.96004.91004.96004.96002,510
Aug 28, 20244.92005.00004.91005.00005.00005,991
Aug 27, 20244.99004.99004.99004.99004.9900-
Aug 26, 20244.91005.02004.91005.02005.0200155
Aug 23, 20245.00005.00004.98004.98004.9800500
Aug 22, 20245.08005.08005.08005.08005.0800-
Aug 21, 20245.02005.14005.02005.10005.10001,927
Aug 20, 20244.92005.04004.92005.04005.0400700
Aug 19, 20244.92005.04004.92005.04005.04001
Aug 16, 20244.96005.10004.96005.06005.06005,663
Aug 15, 20245.12005.12004.92004.97004.97001,905
Aug 14, 20244.97005.12004.97005.06005.0600980
Aug 13, 20245.20005.22005.12005.12005.1200103
Aug 12, 20245.14005.22005.14005.14005.1400590
Aug 09, 20244.91005.16004.91005.12005.1200-
Aug 08, 20244.92005.10004.92005.06005.06006,505
Aug 07, 20244.99005.04004.99005.04005.04001,683
Aug 06, 20244.90004.94004.90004.94004.9400373
Aug 05, 20245.16005.16004.76004.97004.97006,153
Aug 02, 20245.02005.08005.00005.08005.0800957
Aug 01, 20244.98005.28004.96005.14005.14008,537
Jul 31, 20245.00005.00004.95004.99004.99002,119
Jul 30, 20244.86005.02004.86005.02005.02001,500
Jul 29, 20244.91005.04004.90004.93004.93001,240
Jul 26, 20244.88004.88004.88004.88004.8800-
Jul 25, 20244.97004.97004.90004.90004.900035
Jul 24, 20245.02005.02004.70005.02005.020038,439
Jul 23, 20245.10005.10005.00005.10005.10001,861
Jul 22, 20245.12005.12005.12005.12005.1200143
Jul 19, 20245.02005.12005.02005.12005.1200326
Jul 18, 20245.12005.20005.04005.10005.1000450
Jul 17, 20245.02005.22005.02005.12005.12007,336
Jul 16, 20245.20005.20005.16005.16005.1600180
Jul 15, 20245.16005.20005.10005.14005.14003,819
Jul 12, 20245.18005.18005.16005.16005.1600150
Jul 11, 20245.12005.18005.12005.18005.1800200
Jul 10, 20245.16005.16005.16005.16005.1600-
Jul 09, 20245.14005.14005.14005.14005.1400-
Jul 08, 20245.18005.18005.14005.14005.140024
Jul 05, 20245.04005.16005.04005.16005.16001,136
Jul 04, 20245.10005.12005.10005.12005.12003,600
Jul 03, 20245.14005.18005.14005.18005.1800200
Jul 02, 20245.22005.22005.18005.18005.18001,400
Jul 01, 20245.12005.34005.12005.18005.18002,383
Jun 28, 20245.20005.20005.16005.16005.160010
Jun 27, 20245.20005.20005.20005.20005.2000-
Jun 26, 20245.20005.20005.20005.20005.20001,001
Jun 25, 20245.24005.24005.18005.18005.18005,212
Jun 24, 20245.26005.26005.24005.26005.26003,199
Jun 21, 20245.26005.26005.24005.24005.24006
Jun 20, 20245.22005.22005.22005.22005.22001,000
Jun 19, 20245.26005.26005.24005.24005.2400165
Jun 18, 20245.26005.26005.22005.26005.2600638
Jun 17, 20245.30005.30005.26005.28005.28001,030
Jun 14, 20245.30005.30005.28005.28005.2800100
Jun 13, 20245.22005.30005.22005.30005.3000200
Jun 12, 20245.30005.30005.22005.30005.30001,965
Jun 11, 20245.38005.38005.34005.34005.3400246
Jun 10, 20245.22005.34005.22005.34005.34002,555
Jun 07, 20245.40005.40005.20005.30005.30004,521
Jun 06, 20245.32005.36005.32005.36005.36001,390
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...