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 €694.55 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €637.5, while €1000 invested 1 year ago would be worth €903.8. This corresponds to total returns of -30.54%, -36.25%, -9.62%, respectively, with annualized returns of -3.58%, -8.62%, -9.62%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 3.2 | 3.17 | 3.17 | 3.2 | 3.17 | 214 |
| August 14, 2026 | 3.18 | 3.19 | 3.19 | 3.19 | 3.17 | 9,725 |
| August 13, 2026 | 3.26 | 3.17 | 3.17 | 3.26 | 3.11 | 22,954 |
| August 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 756 |
| August 11, 2026 | 3.33 | 3.29 | 3.29 | 3.33 | 3.25 | 361 |
| August 10, 2026 | 3.23 | 3.33 | 3.33 | 3.33 | 3.23 | 4,787 |
| August 07, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.23 | 5,443 |
| August 06, 2026 | 3.27 | 3.26 | 3.26 | 3.27 | 3.24 | 157 |
| August 05, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1,536 |
| August 04, 2026 | 3.27 | 3.25 | 3.25 | 3.27 | 3.23 | 1,836 |
| August 03, 2026 | 3.27 | 3.26 | 3.26 | 3.27 | 3.2 | 3,942 |
| 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 |
AD
