Advertisement
U.S. markets closed

Berentzen-Gruppe Aktiengesellschaft (BEZ.DE)

XETRA - XETRA Delayed Price. Currency in EUR
5.60-0.05 (-0.88%)
At close: 05:36PM CET
Advertisement
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20245.605.655.605.605.60525
Feb 27, 20245.555.655.555.655.651,689
Feb 26, 20245.505.605.505.555.551,300
Feb 23, 20245.505.705.505.555.552,726
Feb 22, 20245.505.705.505.605.603,471
Feb 21, 20245.455.605.455.605.60187
Feb 20, 20245.655.655.455.455.4511,733
Feb 19, 20245.705.705.555.655.655,370
Feb 16, 20245.705.705.655.655.65100
Feb 15, 20245.555.705.555.655.652,000
Feb 14, 20245.655.655.455.655.658,080
Feb 13, 20245.955.955.605.705.709,287
Feb 12, 20245.706.205.705.905.9029,290
Feb 09, 20245.705.705.555.705.705,247
Feb 08, 20245.505.755.505.755.753,722
Feb 07, 20245.705.705.605.605.605,347
Feb 06, 20245.605.655.455.655.6513,484
Feb 05, 20245.655.805.655.705.703,180
Feb 02, 20245.655.755.655.755.751,020
Feb 01, 20245.705.705.655.705.702,379
Jan 31, 20245.655.705.605.705.702,593
Jan 30, 20245.705.805.705.805.802,337
Jan 29, 20245.705.705.705.705.70-
Jan 26, 20245.605.755.605.755.75407
Jan 25, 20245.655.705.655.705.701
Jan 24, 20245.755.755.755.755.75-
Jan 23, 20245.805.805.605.755.751,672
Jan 22, 20245.755.805.755.805.80275
Jan 19, 20245.755.755.755.755.75-
Jan 18, 20245.805.805.805.805.801
Jan 17, 20245.705.805.705.755.75597
Jan 16, 20245.755.755.755.755.75-
Jan 15, 20245.955.955.755.805.8021
Jan 12, 20245.755.755.755.755.751
Jan 11, 20245.955.955.905.905.9010
Jan 10, 20245.955.955.905.905.90741
Jan 09, 20245.755.805.755.805.801
Jan 08, 20245.855.955.855.905.902,005
Jan 05, 20245.705.705.705.705.705
Jan 04, 20245.605.755.605.755.75150
Jan 03, 20245.655.855.655.755.753,147
Jan 02, 20245.906.005.805.805.802,418
Dec 29, 20235.805.905.805.855.8516,727
Dec 28, 20235.655.755.555.755.7510,576
Dec 27, 20235.605.655.555.655.651,228
Dec 22, 20235.755.755.605.655.652,698
Dec 21, 20235.705.705.505.605.609,912
Dec 20, 20235.605.755.555.605.606,014
Dec 19, 20235.705.705.705.705.70-
Dec 18, 20235.705.705.705.705.70-
Dec 15, 20235.705.805.505.655.6512,545
Dec 14, 20235.705.705.605.655.653,159
Dec 13, 20235.655.655.655.655.65-
Dec 12, 20235.655.655.655.655.65-
Dec 11, 20235.655.705.655.705.70539
Dec 08, 20235.605.705.555.655.6514,524
Dec 07, 20235.655.655.655.655.65-
Dec 06, 20235.605.655.555.655.651,001
Dec 05, 20235.555.705.555.705.702,163
Dec 04, 20235.755.755.755.755.753,003
Dec 01, 20235.755.755.555.605.601,003
Nov 30, 20235.755.755.705.755.757,880
Nov 29, 20235.605.605.605.605.60800
Nov 28, 20235.605.605.555.555.55600
Nov 27, 20235.655.655.605.605.604,029
Nov 24, 20235.605.805.605.805.80176
Nov 23, 20235.605.655.605.655.651,580
Nov 22, 20235.605.655.605.655.651,000
Nov 21, 20235.605.805.605.805.804,554
Nov 20, 20235.655.655.605.655.651,380
Nov 17, 20235.705.855.655.655.654,056
Nov 16, 20235.705.705.705.705.701,137
Nov 15, 20235.955.955.755.755.755,945
Nov 14, 20235.955.955.855.855.85700
Nov 13, 20235.655.655.655.655.652,699
Nov 10, 20235.705.705.705.705.70444
Nov 09, 20235.755.755.605.705.704,122
Nov 08, 20235.705.705.705.705.70-
Nov 07, 20235.805.805.755.755.75470
Nov 06, 20235.655.755.655.755.75867
Nov 03, 20235.705.855.705.855.852,620
Nov 02, 20235.705.705.705.705.702,674
Nov 01, 20235.755.755.705.705.70777
Oct 31, 20235.655.805.655.705.702,822
Oct 30, 20235.805.805.755.755.75310
Oct 27, 20235.655.855.605.855.856,049
Oct 26, 20235.955.955.905.905.9050
Oct 25, 20235.805.955.805.905.902,729
Oct 24, 20235.805.855.805.855.854,574
Oct 23, 20235.905.905.605.755.755,373
Oct 20, 20236.006.005.755.805.808,356
Oct 19, 20235.955.955.955.955.95-
Oct 18, 20235.906.105.855.955.954,723
Oct 17, 20236.156.256.106.106.102,500
Oct 16, 20236.206.206.006.156.155,312
Oct 13, 20236.156.206.156.206.202,893
Oct 12, 20236.256.256.256.256.25-
Oct 11, 20236.156.206.156.206.20583
Oct 10, 20236.156.306.156.256.259,113
Oct 09, 20236.156.206.156.206.202,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...