Berentzen-Gruppe AG (BEZ.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BEZ.DE Historical Return
If you invested €1000 in Berentzen-Gruppe AG (BEZ.DE) 10 years ago, it would be worth €686.44 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €562.5, while €1000 invested 1 year ago would be worth €803.97. This corresponds to total returns of -31.36%, -43.75%, -19.6%, respectively, with annualized returns of -3.69%, -10.86%, -19.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BEZ.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.21 | 3.24 | 3.24 | 3.24 | 3.21 | 427 |
| July 30, 2026 | 3.21 | 3.24 | 3.24 | 3.24 | 3.21 | 72 |
| July 29, 2026 | 3.21 | 3.23 | 3.23 | 3.23 | 3.2 | 855 |
| July 28, 2026 | 3.23 | 3.19 | 3.19 | 3.23 | 3.16 | 9,098 |
| July 27, 2026 | 3.16 | 3.21 | 3.21 | 3.21 | 3.16 | 2,341 |
| July 24, 2026 | 3.25 | 3.21 | 3.21 | 3.25 | 3.17 | 1,590 |
| July 23, 2026 | 3.25 | 3.21 | 3.21 | 3.25 | 3.2 | 1,884 |
| July 22, 2026 | 3.25 | 3.2 | 3.2 | 3.25 | 3.15 | 6,306 |
| July 21, 2026 | 3.25 | 3.22 | 3.22 | 3.25 | 3.22 | 1,160 |
| July 20, 2026 | 3.2 | 3.25 | 3.25 | 3.25 | 3.2 | 1,100 |
| July 17, 2026 | 3.21 | 3.2 | 3.2 | 3.3 | 3.1 | 11,797 |
| July 16, 2026 | 3.26 | 3.25 | 3.25 | 3.26 | 3.25 | 33 |
| July 15, 2026 | 3.25 | 3.32 | 3.32 | 3.33 | 3.22 | 1,705 |
| July 14, 2026 | 3.33 | 3.34 | 3.34 | 3.34 | 3.33 | 2,453 |
| July 13, 2026 | 3.33 | 3.34 | 3.34 | 3.34 | 3.23 | 4,504 |
| July 10, 2026 | 3.34 | 3.33 | 3.33 | 3.34 | 3.33 | 5,383 |
| July 09, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.32 | 2,063 |
| July 08, 2026 | 3.32 | 3.34 | 3.34 | 3.34 | 3.25 | 7,441 |
| July 07, 2026 | 3.34 | 3.32 | 3.32 | 3.34 | 3.32 | 14,561 |
| July 06, 2026 | 3.27 | 3.37 | 3.37 | 3.4 | 3.27 | 8,288 |
| July 03, 2026 | 3.31 | 3.42 | 3.42 | 3.42 | 3.31 | 35 |
| July 02, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1 |
| July 01, 2026 | 3.43 | 3.4 | 3.4 | 3.43 | 3.32 | 2,842 |
| June 30, 2026 | 3.34 | 3.29 | 3.29 | 3.34 | 3.29 | 41 |
| June 29, 2026 | 3.33 | 3.28 | 3.28 | 3.33 | 3.23 | 674 |
| June 26, 2026 | 3.22 | 3.28 | 3.28 | 3.28 | 3.22 | 320 |
| June 25, 2026 | 3.33 | 3.26 | 3.26 | 3.33 | 3.26 | 1,282 |
| June 24, 2026 | 3.28 | 3.24 | 3.24 | 3.28 | 3.24 | 1,178 |
| June 23, 2026 | 3.34 | 3.26 | 3.26 | 3.34 | 3.2 | 1,747 |
| June 22, 2026 | 3.27 | 3.28 | 3.28 | 3.28 | 3.21 | 2,792 |
| June 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4 |
| June 18, 2026 | 3.4 | 3.34 | 3.34 | 3.4 | 3.32 | 3,455 |
| June 17, 2026 | 3.45 | 3.44 | 3.44 | 3.45 | 3.34 | 502 |
| June 16, 2026 | 3.4 | 3.45 | 3.45 | 3.53 | 3.4 | 1,771 |
| June 15, 2026 | 3.54 | 3.49 | 3.49 | 3.54 | 3.36 | 2,870 |
| June 12, 2026 | 3.35 | 3.43 | 3.43 | 3.46 | 3.35 | 5,088 |
| June 11, 2026 | 3.35 | 3.33 | 3.33 | 3.35 | 3.3 | 3,677 |
| June 10, 2026 | 3.39 | 3.45 | 3.45 | 3.45 | 3.39 | 148 |
| June 09, 2026 | 3.38 | 3.47 | 3.47 | 3.47 | 3.38 | 721 |
| June 08, 2026 | 3.56 | 3.34 | 3.34 | 3.56 | 3.33 | 1,401 |
| June 05, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 873 |
| June 04, 2026 | 3.56 | 3.51 | 3.51 | 3.56 | 3.45 | 873 |
| June 03, 2026 | 3.42 | 3.51 | 3.51 | 3.51 | 3.42 | 1,099 |
| June 02, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1 |
| June 01, 2026 | 3.56 | 3.48 | 3.48 | 3.56 | 3.45 | 332 |
| May 29, 2026 | 3.5 | 3.49 | 3.49 | 3.55 | 3.49 | 2,405 |
| May 28, 2026 | 3.57 | 3.54 | 3.54 | 3.57 | 3.5 | 1,900 |
| May 27, 2026 | 3.42 | 3.57 | 3.57 | 3.57 | 3.42 | 936 |
| May 26, 2026 | 3.45 | 3.54 | 3.54 | 3.54 | 3.45 | 823 |
| May 25, 2026 | 3.55 | 3.51 | 3.51 | 3.55 | 3.43 | 160 |
| May 22, 2026 | 3.5 | 3.51 | 3.51 | 3.51 | 3.5 | 1,515 |
| May 21, 2026 | 3.45 | 3.51 | 3.51 | 3.51 | 3.45 | 229 |
| May 20, 2026 | 3.58 | 3.51 | 3.51 | 3.58 | 3.51 | 2,338 |
| May 19, 2026 | 3.58 | 3.53 | 3.53 | 3.58 | 3.53 | 180 |
| May 18, 2026 | 3.45 | 3.54 | 3.54 | 3.54 | 3.45 | 466 |
| May 15, 2026 | 3.53 | 3.48 | 3.48 | 3.53 | 3.48 | 334 |
| May 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1,307 |
| May 13, 2026 | 3.6 | 3.52 | 3.52 | 3.6 | 3.48 | 1,307 |
| May 12, 2026 | 3.58 | 3.55 | 3.55 | 3.58 | 3.48 | 5,698 |
| May 11, 2026 | 3.42 | 3.66 | 3.66 | 3.66 | 3.42 | 3,343 |
AD
