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 €1,001.79 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €930.23, while €1000 invested 1 year ago would be worth €1,465.97. This corresponds to total returns of 0.18%, -6.98%, 46.6%, respectively, with annualized returns of 0.02%, -1.44%, 46.6%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.6 | 5.6 | 5.6 | 5.64 | 5.58 | 25,728 |
| November 09, 2026 | 5.6 | 5.6 | 5.6 | 5.7 | 5.6 | 40,041 |
| November 06, 2026 | 5.7 | 5.64 | 5.64 | 5.7 | 5.64 | 11,665 |
| November 05, 2026 | 5.72 | 5.66 | 5.66 | 5.76 | 5.66 | 9,929 |
| November 04, 2026 | 5.64 | 5.78 | 5.78 | 5.86 | 5.64 | 31,324 |
| November 03, 2026 | 5.68 | 5.68 | 5.68 | 5.7 | 5.64 | 7,563 |
| November 02, 2026 | 5.62 | 5.66 | 5.66 | 5.8 | 5.62 | 21,081 |
| October 30, 2026 | 5.74 | 5.74 | 5.74 | 5.8 | 5.72 | 3,723 |
| October 29, 2026 | 5.82 | 5.76 | 5.76 | 5.88 | 5.74 | 5,130 |
| October 28, 2026 | 5.9 | 5.84 | 5.84 | 5.9 | 5.74 | 16,715 |
| October 27, 2026 | 6.02 | 5.74 | 5.74 | 6.04 | 5.72 | 13,289 |
| October 26, 2026 | 6.06 | 6.02 | 6.02 | 6.08 | 5.96 | 16,900 |
| October 23, 2026 | 6.06 | 6.04 | 6.04 | 6.1 | 5.98 | 7,230 |
| October 22, 2026 | 5.98 | 6.04 | 6.04 | 6.06 | 5.98 | 26,054 |
| October 21, 2026 | 6.06 | 6 | 6 | 6.06 | 5.96 | 5,816 |
| October 20, 2026 | 5.94 | 6 | 6 | 6.08 | 5.94 | 2,513 |
| October 19, 2026 | 5.9 | 6.04 | 6.04 | 6.1 | 5.9 | 67,997 |
| October 16, 2026 | 5.86 | 6 | 6 | 6 | 5.84 | 4,515 |
| October 15, 2026 | 6.04 | 5.9 | 5.9 | 6.04 | 5.86 | 3,514 |
| October 14, 2026 | 5.9 | 5.9 | 5.9 | 6.02 | 5.84 | 12,145 |
| October 13, 2026 | 6.02 | 6 | 6 | 6.1 | 5.9 | 38,459 |
| October 12, 2026 | 6.06 | 6.06 | 6.06 | 6.18 | 6 | 13,206 |
| October 09, 2026 | 5.9 | 6.06 | 6.06 | 6.06 | 5.9 | 20,904 |
| October 08, 2026 | 5.8 | 6 | 6 | 6 | 5.8 | 11,592 |
| October 07, 2026 | 5.78 | 5.86 | 5.86 | 5.88 | 5.78 | 39,317 |
| October 06, 2026 | 5.76 | 5.8 | 5.8 | 5.8 | 5.74 | 39,352 |
| October 05, 2026 | 5.78 | 5.76 | 5.76 | 5.82 | 5.76 | 7,206 |
| October 02, 2026 | 5.78 | 5.76 | 5.76 | 5.82 | 5.76 | 28,285 |
| October 01, 2026 | 5.7 | 5.78 | 5.78 | 5.84 | 5.66 | 96,470 |
| September 30, 2026 | 5.64 | 5.66 | 5.66 | 5.72 | 5.6 | 76,239 |
| September 29, 2026 | 5.56 | 5.64 | 5.64 | 5.66 | 5.56 | 24,971 |
| September 28, 2026 | 5.68 | 5.58 | 5.58 | 5.68 | 5.52 | 252,681 |
| September 25, 2026 | 5.6 | 5.74 | 5.74 | 5.74 | 5.56 | 163,200 |
| September 24, 2026 | 5.56 | 5.6 | 5.6 | 5.6 | 5.56 | 135,118 |
| September 23, 2026 | 5.54 | 5.58 | 5.58 | 5.6 | 5.54 | 265,732 |
| September 22, 2026 | 5.54 | 5.56 | 5.56 | 5.56 | 5.52 | 162,054 |
| September 21, 2026 | 5.54 | 5.54 | 5.54 | 5.56 | 5.48 | 1.06M |
| September 18, 2026 | 4.5 | 4.53 | 4.53 | 4.6 | 4.43 | 89,642 |
| September 17, 2026 | 4.26 | 4.55 | 4.55 | 4.68 | 4.26 | 302,123 |
| September 16, 2026 | 3.44 | 3.67 | 3.67 | 3.7 | 3.41 | 39,343 |
| September 15, 2026 | 3.5 | 3.42 | 3.42 | 3.5 | 3.42 | 116 |
| September 11, 2026 | 3.49 | 3.48 | 3.48 | 3.57 | 3.48 | 2,805 |
| September 10, 2026 | 3.49 | 3.42 | 3.42 | 3.56 | 3.41 | 12,868 |
| September 09, 2026 | 3.4 | 3.49 | 3.49 | 3.49 | 3.4 | 6,547 |
| September 08, 2026 | 3.43 | 3.46 | 3.46 | 3.51 | 3.4 | 52,158 |
| September 07, 2026 | 3.32 | 3.4 | 3.4 | 3.45 | 3.25 | 27,757 |
| September 04, 2026 | 3.2 | 3.24 | 3.24 | 3.42 | 3.15 | 28,798 |
| September 03, 2026 | 3.2 | 3.15 | 3.15 | 3.35 | 3.15 | 40,788 |
| September 02, 2026 | 3.19 | 3.2 | 3.2 | 3.2 | 3.19 | 3,311 |
| September 01, 2026 | 3.2 | 3.14 | 3.14 | 3.2 | 3.14 | 623 |
| August 31, 2026 | 3.09 | 3.13 | 3.13 | 3.14 | 3.04 | 4,234 |
| August 28, 2026 | 3.28 | 3.2 | 3.2 | 3.28 | 3.2 | 116 |
| August 27, 2026 | 3.3 | 3.32 | 3.32 | 3.32 | 3.3 | 1,055 |
| August 26, 2026 | 3.26 | 3.2 | 3.2 | 3.26 | 3.17 | 603 |
| August 25, 2026 | 3.17 | 3.24 | 3.24 | 3.24 | 3.16 | 4,806 |
| August 24, 2026 | 3.17 | 3.13 | 3.13 | 3.17 | 3.13 | 2,995 |
| August 21, 2026 | 3.17 | 3.16 | 3.16 | 3.17 | 3.15 | 2,806 |
| August 20, 2026 | 3.17 | 3.16 | 3.16 | 3.17 | 3.15 | 1,181 |
| August 19, 2026 | 3.12 | 3.13 | 3.13 | 3.13 | 3.06 | 1,627 |
| August 18, 2026 | 3.14 | 3.15 | 3.15 | 3.15 | 3.12 | 903 |
AD
