Berentzen-Gruppe AG BEZ
XETR · Germany · Consumer Non-Durables
€5.76+0.10 (+1.77%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.76 | +1.77% | €5.70 | €5.84 | €5.66 | 81.19K |
| 2026-09-30 | €5.66 | +0.35% | €5.64 | €5.72 | €5.60 | 76.24K |
| 2026-09-29 | €5.64 | +1.08% | €5.56 | €5.66 | €5.56 | 24.97K |
| 2026-09-28 | €5.58 | -2.79% | €5.68 | €5.68 | €5.52 | 252.68K |
| 2026-09-25 | €5.74 | +2.50% | €5.60 | €5.74 | €5.56 | 163.20K |
| 2026-09-24 | €5.60 | +0.36% | €5.56 | €5.60 | €5.56 | 138.12K |
| 2026-09-23 | €5.58 | +0.36% | €5.54 | €5.60 | €5.54 | 265.88K |
| 2026-09-22 | €5.56 | +0.36% | €5.54 | €5.56 | €5.52 | 162.25K |
| 2026-09-21 | €5.54 | +22.30% | €5.54 | €5.56 | €5.48 | 1.07M |
| 2026-09-18 | €4.53 | -0.44% | €4.50 | €4.60 | €4.43 | 92.36K |
| 2026-09-17 | €4.55 | +23.98% | €4.26 | €4.68 | €4.26 | 304.02K |
| 2026-09-16 | €3.67 | +7.31% | €3.44 | €3.70 | €3.41 | 39.74K |
| 2026-09-15 | €3.42 | 0.00% | €3.50 | €3.50 | €3.42 | 116 |
| 2026-09-14 | €3.42 | -1.72% | €3.50 | €3.50 | €3.42 | 923 |
| 2026-09-11 | €3.48 | +1.75% | €3.49 | €3.57 | €3.48 | 2.81K |
| 2026-09-10 | €3.42 | -2.01% | €3.49 | €3.56 | €3.41 | 12.87K |
| 2026-09-09 | €3.49 | +0.87% | €3.40 | €3.49 | €3.40 | 6.55K |
| 2026-09-08 | €3.46 | +1.76% | €3.43 | €3.51 | €3.40 | 52.16K |
| 2026-09-07 | €3.40 | +4.94% | €3.32 | €3.45 | €3.25 | 27.76K |
| 2026-09-04 | €3.24 | +2.86% | €3.20 | €3.42 | €3.15 | 28.80K |
| 2026-09-03 | €3.15 | -1.56% | €3.20 | €3.35 | €3.15 | 40.79K |
| 2026-09-02 | €3.20 | +1.91% | €3.19 | €3.20 | €3.19 | 4.11K |
| 2026-09-01 | €3.14 | +0.32% | €3.20 | €3.20 | €3.14 | 623 |
| 2026-08-31 | €3.13 | -2.19% | €3.09 | €3.14 | €3.04 | 8.23K |
| 2026-08-28 | €3.20 | -3.61% | €3.28 | €3.28 | €3.20 | 116 |
| 2026-08-27 | €3.32 | +3.75% | €3.30 | €3.32 | €3.30 | 1.06K |
| 2026-08-26 | €3.20 | -1.23% | €3.26 | €3.26 | €3.17 | 603 |
| 2026-08-25 | €3.24 | +3.51% | €3.17 | €3.24 | €3.16 | 4.81K |
| 2026-08-24 | €3.13 | -0.95% | €3.17 | €3.17 | €3.13 | 3.00K |
| 2026-08-21 | €3.16 | 0.00% | €3.17 | €3.17 | €3.15 | 2.81K |
| 2026-08-20 | €3.16 | +0.96% | €3.17 | €3.17 | €3.15 | 1.18K |
| 2026-08-19 | €3.13 | -0.63% | €3.12 | €3.13 | €3.06 | 1.63K |
| 2026-08-18 | €3.15 | -0.63% | €3.14 | €3.15 | €3.12 | 903 |
| 2026-08-17 | €3.17 | -0.63% | €3.20 | €3.20 | €3.17 | 214 |
| 2026-08-14 | €3.19 | +0.63% | €3.18 | €3.19 | €3.17 | 10.16K |
| 2026-08-13 | €3.17 | -3.35% | €3.26 | €3.26 | €3.11 | 22.95K |
| 2026-08-12 | €3.28 | -0.30% | €3.28 | €3.28 | €3.28 | 756 |
| 2026-08-11 | €3.29 | -1.20% | €3.33 | €3.33 | €3.25 | 361 |
| 2026-08-10 | €3.33 | +1.83% | €3.23 | €3.33 | €3.23 | 4.80K |
| 2026-08-07 | €3.27 | +0.31% | €3.27 | €3.27 | €3.23 | 5.44K |
| 2026-08-06 | €3.26 | 0.00% | €3.27 | €3.27 | €3.24 | 457 |
| 2026-08-05 | €3.26 | +0.31% | €3.26 | €3.26 | €3.26 | 0 |
| 2026-08-04 | €3.25 | -0.31% | €3.27 | €3.27 | €3.23 | 1.84K |
| 2026-08-03 | €3.26 | +0.62% | €3.27 | €3.27 | €3.20 | 3.94K |
| 2026-07-31 | €3.24 | 0.00% | €3.21 | €3.24 | €3.21 | 427 |
| 2026-07-30 | €3.24 | +0.31% | €3.21 | €3.24 | €3.21 | 72 |
| 2026-07-29 | €3.23 | +1.25% | €3.21 | €3.23 | €3.20 | 855 |
| 2026-07-28 | €3.19 | -0.62% | €3.23 | €3.23 | €3.16 | 9.10K |
| 2026-07-27 | €3.21 | 0.00% | €3.16 | €3.21 | €3.16 | 2.34K |
| 2026-07-24 | €3.21 | 0.00% | €3.25 | €3.25 | €3.17 | 1.59K |
| 2026-07-23 | €3.21 | +0.31% | €3.25 | €3.25 | €3.20 | 1.88K |
| 2026-07-22 | €3.20 | -0.62% | €3.25 | €3.25 | €3.15 | 6.31K |
| 2026-07-21 | €3.22 | -0.92% | €3.25 | €3.25 | €3.22 | 1.16K |
| 2026-07-20 | €3.25 | +1.56% | €3.20 | €3.25 | €3.20 | 1.10K |
| 2026-07-17 | €3.20 | -1.54% | €3.21 | €3.30 | €3.10 | 11.80K |
| 2026-07-16 | €3.25 | -2.11% | €3.26 | €3.26 | €3.25 | 33 |
| 2026-07-15 | €3.32 | -0.60% | €3.25 | €3.33 | €3.22 | 1.73K |
| 2026-07-14 | €3.34 | 0.00% | €3.33 | €3.34 | €3.33 | 2.45K |
| 2026-07-13 | €3.34 | +0.30% | €3.33 | €3.34 | €3.23 | 4.50K |
| 2026-07-10 | €3.33 | -0.30% | €3.34 | €3.34 | €3.33 | 5.38K |
| 2026-07-09 | €3.34 | 0.00% | €3.34 | €3.34 | €3.32 | 2.06K |
| 2026-07-08 | €3.34 | +0.60% | €3.32 | €3.34 | €3.25 | 7.44K |
| 2026-07-07 | €3.32 | -1.48% | €3.34 | €3.34 | €3.32 | 14.81K |
| 2026-07-06 | €3.37 | -1.46% | €3.27 | €3.40 | €3.27 | 8.29K |
| 2026-07-03 | €3.42 | 0.00% | €3.31 | €3.42 | €3.31 | 35 |
| 2026-07-02 | €3.42 | +0.59% | €3.42 | €3.42 | €3.42 | 1 |
| 2026-07-01 | €3.40 | +3.34% | €3.43 | €3.43 | €3.32 | 2.84K |
| 2026-06-30 | €3.29 | +0.30% | €3.34 | €3.34 | €3.29 | 41 |
| 2026-06-29 | €3.28 | 0.00% | €3.33 | €3.33 | €3.23 | 674 |
| 2026-06-26 | €3.28 | +0.61% | €3.22 | €3.28 | €3.22 | 320 |
| 2026-06-25 | €3.26 | +0.62% | €3.33 | €3.33 | €3.26 | 1.28K |
| 2026-06-24 | €3.24 | -0.61% | €3.28 | €3.28 | €3.24 | 1.18K |
| 2026-06-23 | €3.26 | -0.61% | €3.34 | €3.34 | €3.20 | 1.75K |
| 2026-06-22 | €3.28 | -1.80% | €3.27 | €3.28 | €3.21 | 2.79K |
| 2026-06-19 | €3.34 | 0.00% | €3.34 | €3.34 | €3.34 | 4 |
| 2026-06-18 | €3.34 | -2.91% | €3.40 | €3.40 | €3.32 | 3.46K |
| 2026-06-17 | €3.44 | -0.29% | €3.45 | €3.45 | €3.34 | 502 |
| 2026-06-16 | €3.45 | -1.15% | €3.40 | €3.53 | €3.40 | 1.77K |
| 2026-06-15 | €3.49 | +1.75% | €3.54 | €3.54 | €3.36 | 2.87K |
| 2026-06-12 | €3.43 | +3.00% | €3.35 | €3.46 | €3.35 | 5.09K |
| 2026-06-11 | €3.33 | -3.48% | €3.35 | €3.35 | €3.30 | 3.87K |
| 2026-06-10 | €3.45 | -0.58% | €3.39 | €3.45 | €3.39 | 148 |
| 2026-06-09 | €3.47 | +3.89% | €3.38 | €3.47 | €3.38 | 831 |
| 2026-06-08 | €3.34 | -5.65% | €3.56 | €3.56 | €3.33 | 1.40K |
| 2026-06-05 | €3.54 | +0.85% | €3.54 | €3.54 | €3.54 | 0 |
| 2026-06-04 | €3.51 | 0.00% | €3.56 | €3.56 | €3.45 | 873 |
| 2026-06-03 | €3.51 | +0.57% | €3.42 | €3.51 | €3.42 | 1.10K |
| 2026-06-02 | €3.49 | +0.29% | €3.49 | €3.49 | €3.49 | 101 |
| 2026-06-01 | €3.48 | -0.29% | €3.56 | €3.56 | €3.45 | 332 |
| 2026-05-29 | €3.49 | -1.41% | €3.50 | €3.55 | €3.49 | 2.41K |