Berentzen-Gruppe AG (BEZ.DE)
3.83
-0.08 (-2.05%)
At close: Jan 15, 2025, 3:04 PM
BEZ.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.79 | 3.91 | 3.78 | 3.91 | 0.06 | 1.56% | 255 |
| Jan 13, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | -0.03 | -0.77% | 69 |
| Jan 10, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 0.04 | 1.04% | 2,882 |
| Jan 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 0.05 | 1.32% | 11,608 |
| Jan 8, 2025 | 3.90 | 3.90 | 3.78 | 3.79 | -0.06 | -1.56% | 11,608 |
| Jan 7, 2025 | 3.89 | 3.89 | 3.78 | 3.85 | 0.01 | 0.26% | 376 |
| Jan 6, 2025 | 3.82 | 3.90 | 3.78 | 3.84 | 0.08 | 2.13% | 7,147 |
| Jan 3, 2025 | 3.89 | 3.89 | 3.76 | 3.76 | -0.11 | -2.84% | 13,077 |
| Jan 2, 2025 | 3.93 | 3.93 | 3.73 | 3.87 | 0.09 | 2.38% | 3,042 |
| Dec 30, 2024 | 3.77 | 3.78 | 3.74 | 3.78 | 0.02 | 0.53% | 3,174 |
| Dec 27, 2024 | 3.72 | 3.77 | 3.67 | 3.76 | 0.04 | 1.08% | 27,116 |
| Dec 23, 2024 | 3.68 | 3.72 | 3.67 | 3.72 | 0.05 | 1.36% | 6,116 |
| Dec 20, 2024 | 3.67 | 3.76 | 3.65 | 3.67 | 0.00 | 0.00% | 15,959 |
| Dec 19, 2024 | 3.75 | 3.75 | 3.66 | 3.67 | -0.10 | -2.65% | 15,391 |
| Dec 18, 2024 | 3.99 | 3.99 | 3.75 | 3.77 | -0.01 | -0.26% | 5,692 |
| Dec 17, 2024 | 3.75 | 3.83 | 3.74 | 3.78 | 0.00 | 0.00% | 21,541 |
| Dec 16, 2024 | 3.81 | 3.89 | 3.76 | 3.78 | -0.01 | -0.26% | 9,110 |
| Dec 13, 2024 | 3.81 | 3.88 | 3.75 | 3.79 | -0.04 | -1.04% | 18,428 |
| Dec 12, 2024 | 4.00 | 4.00 | 3.76 | 3.83 | -0.18 | -4.49% | 48,000 |
| Dec 11, 2024 | 4.13 | 4.13 | 3.91 | 4.01 | 0.02 | 0.50% | 11,144 |
| Dec 10, 2024 | 4.29 | 4.29 | 3.99 | 3.99 | -0.14 | -3.39% | 53,410 |
| Dec 9, 2024 | 4.25 | 4.27 | 4.07 | 4.13 | -0.06 | -1.43% | 9,181 |
| Dec 6, 2024 | 4.04 | 4.26 | 4.04 | 4.19 | 0.04 | 0.96% | 10,294 |
| Dec 5, 2024 | 4.37 | 4.37 | 4.15 | 4.15 | -0.04 | -0.95% | 5,620 |
| Dec 4, 2024 | 4.04 | 4.26 | 4.03 | 4.19 | 0.13 | 3.20% | 10,995 |
| Dec 3, 2024 | 4.13 | 4.25 | 4.03 | 4.06 | -0.12 | -2.87% | 9,544 |
| Dec 2, 2024 | 4.19 | 4.20 | 4.06 | 4.18 | 0.08 | 1.95% | 9,279 |
| Nov 29, 2024 | 4.11 | 4.18 | 4.01 | 4.10 | -0.12 | -2.84% | 2,290 |
| Nov 28, 2024 | 4.01 | 4.26 | 4.00 | 4.22 | 0.18 | 4.46% | 6,378 |
| Nov 27, 2024 | 4.14 | 4.14 | 4.04 | 4.04 | -0.05 | -1.22% | 1,674 |
| Nov 26, 2024 | 4.25 | 4.25 | 4.09 | 4.09 | -0.06 | -1.45% | 14,433 |
| Nov 25, 2024 | 4.36 | 4.36 | 4.15 | 4.15 | 0.07 | 1.72% | 10 |
| Nov 22, 2024 | 4.21 | 4.21 | 4.08 | 4.08 | -0.03 | -0.73% | 1,406 |
| Nov 21, 2024 | 4.10 | 4.11 | 4.10 | 4.11 | -0.11 | -2.61% | 3,550 |
| Nov 20, 2024 | 4.09 | 4.23 | 4.09 | 4.22 | 0.10 | 2.43% | 157 |
| Nov 19, 2024 | 4.21 | 4.22 | 4.08 | 4.12 | 0.02 | 0.49% | 2,572 |
| Nov 18, 2024 | 4.11 | 4.19 | 4.08 | 4.10 | 0.00 | 0.00% | 2,249 |
| Nov 15, 2024 | 4.35 | 4.35 | 4.10 | 4.10 | -0.05 | -1.20% | 1,013 |
| Nov 14, 2024 | 4.14 | 4.24 | 4.10 | 4.15 | 0.03 | 0.73% | 5,695 |
| Nov 13, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | -0.08 | -1.90% | 500 |
| Nov 12, 2024 | 4.14 | 4.20 | 4.12 | 4.20 | 0.06 | 1.45% | 3,103 |
| Nov 11, 2024 | 4.31 | 4.35 | 4.14 | 4.14 | 0.02 | 0.49% | 828 |
| Nov 8, 2024 | 4.16 | 4.20 | 4.10 | 4.12 | -0.14 | -3.29% | 12,459 |
| Nov 7, 2024 | 4.35 | 4.36 | 4.15 | 4.26 | -0.10 | -2.29% | 6,470 |
| Nov 6, 2024 | 4.31 | 4.36 | 4.30 | 4.36 | 0.03 | 0.69% | 5,399 |
| Nov 5, 2024 | 4.31 | 4.40 | 4.31 | 4.33 | -0.07 | -1.59% | 2,320 |
| Nov 4, 2024 | 4.56 | 4.56 | 4.36 | 4.40 | -0.18 | -3.93% | 3,673 |
| Nov 1, 2024 | 4.21 | 4.60 | 4.14 | 4.58 | 0.44 | 10.63% | 22,617 |
| Oct 31, 2024 | 4.22 | 4.22 | 4.14 | 4.14 | -0.05 | -1.19% | 353 |
| Oct 30, 2024 | 4.21 | 4.21 | 4.01 | 4.19 | -0.03 | -0.71% | 32,000 |