Berentzen-Gruppe AG (BEZ.DE)
XETRA: BEZ.DE
· Real-Time Price · USD
4.26
0.01 (0.24%)
At close: Apr 17, 2025, 4:49 PM
BEZ.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.25 | 4.35 | 4.25 | 4.26 | n/a | 0.24% | 4,352 |
| Apr 16, 2025 | 4.31 | 4.31 | 4.20 | 4.25 | n/a | 0.00% | 835 |
| Apr 15, 2025 | 4.59 | 4.59 | 4.25 | 4.25 | n/a | -6.18% | 6,679 |
| Apr 14, 2025 | 4.42 | 4.54 | 4.42 | 4.53 | n/a | -1.09% | 2,478 |
| Apr 11, 2025 | 4.27 | 4.58 | 4.27 | 4.58 | n/a | 3.39% | 1,606 |
| Apr 10, 2025 | 4.59 | 4.60 | 4.40 | 4.43 | n/a | 1.14% | 318 |
| Apr 9, 2025 | 4.30 | 4.60 | 4.21 | 4.38 | n/a | -2.45% | 4,836 |
| Apr 8, 2025 | 4.41 | 4.60 | 4.40 | 4.49 | n/a | 4.18% | 14,427 |
| Apr 7, 2025 | 4.21 | 4.31 | 4.20 | 4.31 | n/a | 0.47% | 4,873 |
| Apr 4, 2025 | 4.21 | 4.29 | 4.20 | 4.29 | n/a | 0.00% | 10,154 |
| Apr 3, 2025 | 4.42 | 4.42 | 4.29 | 4.29 | n/a | -5.71% | 17,275 |
| Apr 2, 2025 | 4.63 | 4.63 | 4.38 | 4.55 | n/a | 1.11% | 6,428 |
| Apr 1, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | n/a | 2.51% | 6,870 |
| Mar 31, 2025 | 4.54 | 4.54 | 4.31 | 4.39 | n/a | 0.00% | 6,813 |
| Mar 28, 2025 | 4.50 | 4.50 | 4.36 | 4.39 | n/a | -2.88% | 12,768 |
| Mar 27, 2025 | 4.66 | 4.66 | 4.41 | 4.52 | n/a | -0.44% | 5,364 |
| Mar 26, 2025 | 4.53 | 4.54 | 4.48 | 4.54 | n/a | -2.16% | 1,201 |
| Mar 25, 2025 | 4.51 | 4.64 | 4.45 | 4.64 | n/a | 5.45% | 1,214 |
| Mar 24, 2025 | 4.34 | 4.50 | 4.34 | 4.40 | n/a | 1.38% | 9,914 |
| Mar 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | n/a | 0.70% | 2,000 |
Page 1 of 131