XETRA - Delayed Quote EUR
Berentzen-Gruppe Aktiengesellschaft (BEZ.DE)
As of 12:48 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 4.6000 | 4.6800 | 4.5300 | 4.6000 | 4.6000 | 438 |
| 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 9, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 25 |
| Oct 8, 2024 | 4.5900 | 4.9700 | 4.5900 | 4.8300 | 4.8300 | 3,414 |
| Oct 7, 2024 | 4.7900 | 4.7900 | 4.5200 | 4.6900 | 4.6900 | 2,222 |
| Oct 4, 2024 | 4.8600 | 4.8600 | 4.6700 | 4.7400 | 4.7400 | 203 |
| Oct 3, 2024 | 4.6800 | 4.8600 | 4.5300 | 4.8600 | 4.8600 | 4,752 |
| Oct 2, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Oct 1, 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 9, 2024 | 4.9700 | 4.9700 | 4.6700 | 4.7600 | 4.7600 | 11,855 |
| Sep 6, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Sep 5, 2024 | 4.8800 | 4.8900 | 4.8400 | 4.8700 | 4.8700 | 5,110 |
| Sep 4, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Sep 3, 2024 | 4.9100 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 4,504 |
| Sep 2, 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 9, 2024 | 4.9100 | 5.1600 | 4.9100 | 5.1200 | 5.1200 | - |
| Aug 8, 2024 | 4.9200 | 5.1000 | 4.9200 | 5.0600 | 5.0600 | 6,505 |
| Aug 7, 2024 | 4.9900 | 5.0400 | 4.9900 | 5.0400 | 5.0400 | 1,683 |
| Aug 6, 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9400 | 4.9400 | 373 |
| Aug 5, 2024 | 5.1600 | 5.1600 | 4.7600 | 4.9700 | 4.9700 | 6,153 |
| Aug 2, 2024 | 5.0200 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 957 |
| Aug 1, 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 9, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Jul 8, 2024 | 5.1800 | 5.1800 | 5.1400 | 5.1400 | 5.1400 | 24 |
| Jul 5, 2024 | 5.0400 | 5.1600 | 5.0400 | 5.1600 | 5.1600 | 1,136 |
| Jul 4, 2024 | 5.1000 | 5.1200 | 5.1000 | 5.1200 | 5.1200 | 3,600 |
| Jul 3, 2024 | 5.1400 | 5.1800 | 5.1400 | 5.1800 | 5.1800 | 200 |
| Jul 2, 2024 | 5.2200 | 5.2200 | 5.1800 | 5.1800 | 5.1800 | 1,400 |
| Jul 1, 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 |
| Jun 21, 2024 | 5.2600 | 5.2600 | 5.2400 | 5.2400 | 5.2400 | 6 |
| Jun 20, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 1,000 |
| Jun 19, 2024 | 5.2600 | 5.2600 | 5.2400 | 5.2400 | 5.2400 | 165 |
| Jun 18, 2024 | 5.2600 | 5.2600 | 5.2200 | 5.2600 | 5.2600 | 638 |
| Jun 17, 2024 | 5.3000 | 5.3000 | 5.2600 | 5.2800 | 5.2800 | 1,030 |
| Jun 14, 2024 | 5.3000 | 5.3000 | 5.2800 | 5.2800 | 5.2800 | 100 |
| Jun 13, 2024 | 5.2200 | 5.3000 | 5.2200 | 5.3000 | 5.3000 | 200 |
| Jun 12, 2024 | 5.3000 | 5.3000 | 5.2200 | 5.3000 | 5.3000 | 1,965 |
| Jun 11, 2024 | 5.3800 | 5.3800 | 5.3400 | 5.3400 | 5.3400 | 246 |
| Jun 10, 2024 | 5.2200 | 5.3400 | 5.2200 | 5.3400 | 5.3400 | 2,555 |
| Jun 7, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.3000 | 5.3000 | 4,521 |
| Jun 6, 2024 | 5.3200 | 5.3600 | 5.3200 | 5.3600 | 5.3600 | 1,390 |
| Jun 5, 2024 | 5.3600 | 5.3600 | 5.3400 | 5.3600 | 5.3600 | 4,234 |
| Jun 4, 2024 | 5.4000 | 5.4000 | 5.3200 | 5.3800 | 5.3800 | 2,564 |
| Jun 3, 2024 | 5.4000 | 5.4000 | 5.3400 | 5.3800 | 5.3800 | 5,217 |
| May 31, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 100 |
| May 30, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4200 | 5.4200 | 1,448 |
| May 29, 2024 | 5.4200 | 5.4600 | 5.4200 | 5.4600 | 5.4600 | 1,200 |
| May 28, 2024 | 5.4200 | 5.4600 | 5.4200 | 5.4600 | 5.4600 | 1,088 |
| May 27, 2024 | 5.4800 | 5.4800 | 5.4600 | 5.4600 | 5.4600 | 736 |
| May 24, 2024 | 5.3000 | 5.5800 | 5.3000 | 5.5800 | 5.5800 | 6,272 |
| May 23, 2024 | 5.5800 | 5.5800 | 5.1400 | 5.1400 | 5.1400 | 4,348 |
| May 22, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| May 21, 2024 | 5.5000 | 5.5600 | 5.5000 | 5.5400 | 5.5400 | 2,301 |
| May 20, 2024 | 0.0900 Dividend | |||||
| May 20, 2024 | 5.5000 | 5.5600 | 5.5000 | 5.5400 | 5.5400 | 950 |
| May 17, 2024 | 5.5000 | 5.5600 | 5.5000 | 5.5400 | 5.4500 | 1,489 |
| May 16, 2024 | 5.6800 | 5.6800 | 5.5000 | 5.6000 | 5.5090 | 450 |
| May 15, 2024 | 5.6800 | 5.6800 | 5.5000 | 5.5800 | 5.4894 | 226 |
| May 14, 2024 | 5.6600 | 5.6600 | 5.6000 | 5.6000 | 5.5090 | 12 |
| May 13, 2024 | 5.3600 | 5.5000 | 5.3600 | 5.5000 | 5.4106 | 506 |
| May 10, 2024 | 5.6400 | 5.6800 | 5.4400 | 5.5400 | 5.4500 | 3,967 |
| May 9, 2024 | 5.5800 | 5.6400 | 5.5800 | 5.6400 | 5.5484 | 1,585 |
| May 8, 2024 | 5.4200 | 5.5400 | 5.2400 | 5.4800 | 5.3910 | 8,341 |
| May 7, 2024 | 5.6600 | 5.6600 | 5.5400 | 5.5600 | 5.4697 | 1,937 |
| May 6, 2024 | 5.6800 | 5.6800 | 5.5000 | 5.5600 | 5.4697 | 2,296 |
| May 3, 2024 | 5.5000 | 5.5800 | 5.5000 | 5.5800 | 5.4894 | 550 |
| May 2, 2024 | 5.6800 | 5.6800 | 5.5200 | 5.6000 | 5.5090 | 431 |
| Apr 30, 2024 | 5.6200 | 5.6200 | 5.5200 | 5.5600 | 5.4697 | 2,742 |
| Apr 29, 2024 | 5.5000 | 5.5800 | 5.5000 | 5.5600 | 5.4697 | 3,200 |
| Apr 26, 2024 | 5.5400 | 5.5800 | 5.4000 | 5.4600 | 5.3713 | 7,042 |
| Apr 25, 2024 | 5.5600 | 5.6200 | 5.5600 | 5.5800 | 5.4894 | 771 |
| Apr 24, 2024 | 5.6200 | 5.6200 | 5.5200 | 5.5200 | 5.4303 | 1,119 |
| Apr 23, 2024 | 5.6000 | 5.6000 | 5.4200 | 5.5400 | 5.4500 | 2,879 |
| Apr 22, 2024 | 5.6000 | 5.6000 | 5.4200 | 5.5400 | 5.4500 | 4,151 |
| Apr 19, 2024 | 5.5000 | 5.5000 | 5.3600 | 5.4800 | 5.3910 | 3,225 |
| Apr 18, 2024 | 5.2600 | 5.4000 | 5.2600 | 5.4000 | 5.3123 | 4,736 |
| Apr 17, 2024 | 5.3000 | 5.3600 | 5.3000 | 5.3600 | 5.2729 | 2,000 |
| Apr 16, 2024 | 5.3400 | 5.3600 | 5.2800 | 5.3200 | 5.2336 | 16,179 |
| Apr 15, 2024 | 5.3600 | 5.3600 | 5.3400 | 5.3600 | 5.2729 | 2,004 |
| Apr 12, 2024 | 5.3600 | 5.3600 | 5.3200 | 5.3200 | 5.2336 | 65 |
| Apr 11, 2024 | 5.2200 | 5.3200 | 5.2000 | 5.2800 | 5.1942 | 2,402 |
| Apr 10, 2024 | 5.2000 | 5.2800 | 5.2000 | 5.2800 | 5.1942 | 244 |
| Apr 9, 2024 | 5.1400 | 5.3000 | 5.1400 | 5.3000 | 5.2139 | 5,303 |
| Apr 8, 2024 | 5.3200 | 5.3200 | 5.2000 | 5.2600 | 5.1745 | 3,998 |
| Apr 5, 2024 | 5.3000 | 5.3400 | 5.2800 | 5.2800 | 5.1942 | 2,854 |
| Apr 4, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.2926 | - |
| Apr 3, 2024 | 5.4000 | 5.4000 | 5.3600 | 5.3600 | 5.2729 | 1,400 |
| Apr 2, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.3000 | 5.2139 | 9,753 |
| Mar 28, 2024 | 5.4000 | 5.5000 | 5.3000 | 5.3000 | 5.2139 | 11,890 |
| Mar 27, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.5000 | 5.4106 | 5,808 |
| Mar 26, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.5090 | 3,646 |
| Mar 25, 2024 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | 5.4598 | 400 |
| Mar 22, 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5500 | 5.4598 | 660 |
| Mar 21, 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.4598 | 90 |
| Mar 20, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4106 | 2,002 |
| Mar 19, 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.4598 | 40 |
| Mar 18, 2024 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | 5.5090 | 91 |
| Mar 15, 2024 | 5.6500 | 5.6500 | 5.5500 | 5.6000 | 5.5090 | 1,059 |
| Mar 14, 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5500 | 5.4598 | 5,751 |
| Mar 13, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.5090 | 2,410 |
| Mar 12, 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.4598 | 2,000 |
| Mar 11, 2024 | 5.6500 | 5.6500 | 5.5500 | 5.6000 | 5.5090 | 1,941 |
| Mar 8, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.5500 | 5.4598 | 1,010 |
| Mar 7, 2024 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | 5.5090 | 2,735 |
| Mar 6, 2024 | 5.5500 | 5.6000 | 5.4500 | 5.6000 | 5.5090 | 3,231 |
| Mar 5, 2024 | 5.5000 | 5.6500 | 5.3500 | 5.6500 | 5.5582 | 4,232 |
| Mar 4, 2024 | 5.5500 | 5.5500 | 5.5000 | 5.5500 | 5.4598 | 1,134 |
| Mar 1, 2024 | 5.5500 | 5.6500 | 5.4500 | 5.5500 | 5.4598 | 9,996 |
| Feb 29, 2024 | 5.5500 | 5.6000 | 5.4000 | 5.4500 | 5.3615 | 8,396 |
| Feb 28, 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6000 | 5.5090 | 525 |
| Feb 27, 2024 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | 5.5582 | 1,689 |
| Feb 26, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.5500 | 5.4598 | 1,300 |
| Feb 23, 2024 | 5.5000 | 5.7000 | 5.5000 | 5.5500 | 5.4598 | 2,726 |
| Feb 22, 2024 | 5.5000 | 5.7000 | 5.5000 | 5.6000 | 5.5090 | 3,471 |
| Feb 21, 2024 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | 5.5090 | 187 |
| Feb 20, 2024 | 5.6500 | 5.6500 | 5.4500 | 5.4500 | 5.3615 | 11,733 |
| Feb 19, 2024 | 5.7000 | 5.7000 | 5.5500 | 5.6500 | 5.5582 | 5,370 |
| Feb 16, 2024 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | 5.5582 | 100 |
| Feb 15, 2024 | 5.5500 | 5.7000 | 5.5500 | 5.6500 | 5.5582 | 2,000 |
| Feb 14, 2024 | 5.6500 | 5.6500 | 5.4500 | 5.6500 | 5.5582 | 8,080 |
| Feb 13, 2024 | 5.9500 | 5.9500 | 5.6000 | 5.7000 | 5.6074 | 9,287 |
| Feb 12, 2024 | 5.7000 | 6.2000 | 5.7000 | 5.9000 | 5.8042 | 29,290 |
| Feb 9, 2024 | 5.7000 | 5.7000 | 5.5500 | 5.7000 | 5.6074 | 5,247 |
| Feb 8, 2024 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | 5.6566 | 3,722 |
| Feb 7, 2024 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 5.5090 | 5,347 |
| Feb 6, 2024 | 5.6000 | 5.6500 | 5.4500 | 5.6500 | 5.5582 | 13,484 |
| Feb 5, 2024 | 5.6500 | 5.8000 | 5.6500 | 5.7000 | 5.6074 | 3,180 |
| Feb 2, 2024 | 5.6500 | 5.7500 | 5.6500 | 5.7500 | 5.6566 | 1,020 |
| Feb 1, 2024 | 5.7000 | 5.7000 | 5.6500 | 5.7000 | 5.6074 | 2,379 |
| Jan 31, 2024 | 5.6500 | 5.7000 | 5.6000 | 5.7000 | 5.6074 | 2,593 |
| Jan 30, 2024 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | 5.7058 | 2,337 |
| Jan 29, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6074 | - |
| Jan 26, 2024 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | 5.6566 | 407 |
| Jan 25, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.6074 | 1 |
| Jan 24, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6566 | - |
| Jan 23, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.7500 | 5.6566 | 1,672 |
| Jan 22, 2024 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | 5.7058 | 275 |
| Jan 19, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6566 | - |
| Jan 18, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.7058 | 1 |
| Jan 17, 2024 | 5.7000 | 5.8000 | 5.7000 | 5.7500 | 5.6566 | 597 |
| Jan 16, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6566 | - |
| Jan 15, 2024 | 5.9500 | 5.9500 | 5.7500 | 5.8000 | 5.7058 | 21 |
| Jan 12, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6566 | 1 |
| Jan 11, 2024 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | 5.8042 | 10 |
| Jan 10, 2024 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | 5.8042 | 741 |
| Jan 9, 2024 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | 5.7058 | 1 |
| Jan 8, 2024 | 5.8500 | 5.9500 | 5.8500 | 5.9000 | 5.8042 | 2,005 |
| Jan 5, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6074 | 5 |
| Jan 4, 2024 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | 5.6566 | 150 |
| Jan 3, 2024 | 5.6500 | 5.8500 | 5.6500 | 5.7500 | 5.6566 | 3,147 |
| Jan 2, 2024 | 5.9000 | 6.0000 | 5.8000 | 5.8000 | 5.7058 | 2,418 |
| Dec 29, 2023 | 5.8000 | 5.9000 | 5.8000 | 5.8500 | 5.7550 | 16,727 |
| Dec 28, 2023 | 5.6500 | 5.7500 | 5.5500 | 5.7500 | 5.6566 | 10,576 |
| Dec 27, 2023 | 5.6000 | 5.6500 | 5.5500 | 5.6500 | 5.5582 | 1,228 |
| Dec 22, 2023 | 5.7500 | 5.7500 | 5.6000 | 5.6500 | 5.5582 | 2,698 |
| Dec 21, 2023 | 5.7000 | 5.7000 | 5.5000 | 5.6000 | 5.5090 | 9,912 |
| Dec 20, 2023 | 5.6000 | 5.7500 | 5.5500 | 5.6000 | 5.5090 | 6,014 |
| Dec 19, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6074 | - |
| Dec 18, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6074 | - |
| Dec 15, 2023 | 5.7000 | 5.8000 | 5.5000 | 5.6500 | 5.5582 | 12,545 |
| Dec 14, 2023 | 5.7000 | 5.7000 | 5.6000 | 5.6500 | 5.5582 | 3,159 |
| Dec 13, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.5582 | - |
| Dec 12, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.5582 | - |
| Dec 11, 2023 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.6074 | 539 |
| Dec 8, 2023 | 5.6000 | 5.7000 | 5.5500 | 5.6500 | 5.5582 | 14,524 |
| Dec 7, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.5582 | - |
| Dec 6, 2023 | 5.6000 | 5.6500 | 5.5500 | 5.6500 | 5.5582 | 1,001 |
| Dec 5, 2023 | 5.5500 | 5.7000 | 5.5500 | 5.7000 | 5.6074 | 2,163 |
| Dec 4, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6566 | 3,003 |
| Dec 1, 2023 | 5.7500 | 5.7500 | 5.5500 | 5.6000 | 5.5090 | 1,003 |
| Nov 30, 2023 | 5.7500 | 5.7500 | 5.7000 | 5.7500 | 5.6566 | 7,880 |
| Nov 29, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5090 | 800 |
| Nov 28, 2023 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | 5.4598 | 600 |
| Nov 27, 2023 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | 5.5090 | 4,029 |
| Nov 24, 2023 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | 5.7058 | 176 |
| Nov 23, 2023 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.5582 | 1,580 |
| Nov 22, 2023 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.5582 | 1,000 |
| Nov 21, 2023 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | 5.7058 | 4,554 |
| Nov 20, 2023 | 5.6500 | 5.6500 | 5.6000 | 5.6500 | 5.5582 | 1,380 |
| Nov 17, 2023 | 5.7000 | 5.8500 | 5.6500 | 5.6500 | 5.5582 | 4,056 |
| Nov 16, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6074 | 1,137 |
| Nov 15, 2023 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | 5.6566 | 5,945 |
| Nov 14, 2023 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | 5.7550 | 700 |
| Nov 13, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.5582 | 2,699 |
| Nov 10, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6074 | 444 |
| Nov 9, 2023 | 5.7500 | 5.7500 | 5.6000 | 5.7000 | 5.6074 | 4,122 |
| Nov 8, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6074 | - |
| Nov 7, 2023 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | 5.6566 | 470 |
| Nov 6, 2023 | 5.6500 | 5.7500 | 5.6500 | 5.7500 | 5.6566 | 867 |
| Nov 3, 2023 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | 5.7550 | 2,620 |
| Nov 2, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6074 | 2,674 |
| Nov 1, 2023 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | 5.6074 | 777 |
| Oct 31, 2023 | 5.6500 | 5.8000 | 5.6500 | 5.7000 | 5.6074 | 2,822 |
| Oct 30, 2023 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | 5.6566 | 310 |
| Oct 27, 2023 | 5.6500 | 5.8500 | 5.6000 | 5.8500 | 5.7550 | 6,049 |
| Oct 26, 2023 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | 5.8042 | 50 |
| Oct 25, 2023 | 5.8000 | 5.9500 | 5.8000 | 5.9000 | 5.8042 | 2,729 |
| Oct 24, 2023 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | 5.7550 | 4,574 |
| Oct 23, 2023 | 5.9000 | 5.9000 | 5.6000 | 5.7500 | 5.6566 | 5,373 |
Related Tickers
SWA.DE Schloss Wachenheim AG
15.90
+1.27%
HAW.DE Hawesko Holding SE
25.50
-0.39%
PER.DE Pernod Ricard SA
126.75
-0.08%
GUI.DE Diageo plc
31.50
+0.08%
DGEAF Diageo plc
33.76
0.00%
Y92.SI Thai Beverage Public Company Limited
0.5350
-0.93%
600519.SS Kweichow Moutai Co., Ltd.
1,567.50
+1.59%
DEO Diageo plc
136.76
-0.23%