Frankfurt - Delayed Quote EUR
Berentzen-Gruppe Aktiengesellschaft (BEZ.F)
4.2000
+0.0400
+(0.96%)
As of 8:05:05 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 585 |
| Apr 17, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Apr 16, 2025 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Apr 15, 2025 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| Apr 14, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 585 |
| Apr 11, 2025 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Apr 10, 2025 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| Apr 9, 2025 | 4.2900 | 4.4200 | 4.2900 | 4.4200 | 4.4200 | 490 |
| Apr 8, 2025 | 4.4400 | 4.7800 | 4.4100 | 4.6300 | 4.6300 | 2,198 |
| Apr 7, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 4, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Apr 3, 2025 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| Apr 2, 2025 | 4.4300 | 4.4600 | 4.4300 | 4.4600 | 4.4600 | 1,000 |
| Apr 1, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 31, 2025 | 4.3100 | 4.3300 | 4.3100 | 4.3200 | 4.3200 | 980 |
| Mar 28, 2025 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| Mar 27, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Mar 26, 2025 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Mar 25, 2025 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Mar 24, 2025 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Mar 21, 2025 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Mar 20, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 19, 2025 | 4.2500 | 4.3800 | 4.2500 | 4.3800 | 4.3800 | 200 |
| Mar 18, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Mar 17, 2025 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Mar 14, 2025 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | 4.6000 | 3,000 |
| Mar 13, 2025 | 4.6600 | 4.6600 | 4.6300 | 4.6300 | 4.6300 | 640 |
| Mar 12, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Mar 11, 2025 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Mar 10, 2025 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Mar 7, 2025 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Mar 6, 2025 | 4.7900 | 4.7900 | 4.6000 | 4.6000 | 4.6000 | 140 |
| Mar 5, 2025 | 4.4700 | 4.7400 | 4.4700 | 4.7400 | 4.7400 | 2,200 |
| Mar 4, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Mar 3, 2025 | 4.2700 | 4.5500 | 4.2700 | 4.5500 | 4.5500 | 395 |
| Feb 28, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 27, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 800 |
| Feb 26, 2025 | 4.1000 | 4.2100 | 4.1000 | 4.2100 | 4.2100 | 440 |
| Feb 25, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Feb 24, 2025 | 4.2800 | 4.2800 | 4.1800 | 4.1800 | 4.1800 | 1,535 |
| Feb 21, 2025 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Feb 20, 2025 | 4.0700 | 4.1500 | 4.0700 | 4.1500 | 4.1500 | 1 |
| Feb 19, 2025 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| Feb 18, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Feb 17, 2025 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Feb 14, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 1,000 |
| Feb 13, 2025 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| Feb 12, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Feb 11, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Feb 10, 2025 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Feb 7, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Feb 6, 2025 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Feb 5, 2025 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Feb 4, 2025 | 3.9100 | 3.9100 | 3.8900 | 3.8900 | 3.8900 | 1,000 |
| Feb 3, 2025 | 3.8900 | 3.9300 | 3.8500 | 3.9300 | 3.9300 | 1,800 |
| Jan 31, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Jan 30, 2025 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Jan 29, 2025 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Jan 28, 2025 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Jan 27, 2025 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Jan 24, 2025 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Jan 23, 2025 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Jan 22, 2025 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Jan 21, 2025 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Jan 20, 2025 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Jan 17, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jan 16, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 15, 2025 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Jan 14, 2025 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.8000 | 50 |
| Jan 13, 2025 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Jan 10, 2025 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 50 |
| Jan 9, 2025 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Jan 8, 2025 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Jan 7, 2025 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 250 |
| Jan 6, 2025 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Jan 3, 2025 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Jan 2, 2025 | 3.7900 | 3.8300 | 3.7900 | 3.8300 | 3.8300 | 150 |
| Dec 30, 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8200 | 3.8200 | 149 |
| Dec 27, 2024 | 3.7400 | 3.7600 | 3.7400 | 3.7600 | 3.7600 | 78 |
| Dec 23, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Dec 20, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Dec 19, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Dec 18, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Dec 17, 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7400 | 3.7400 | 4,200 |
| Dec 16, 2024 | 3.7900 | 3.9000 | 3.7900 | 3.9000 | 3.9000 | 1,900 |
| Dec 13, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Dec 12, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Dec 11, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Dec 10, 2024 | 4.1600 | 4.1600 | 4.1200 | 4.1200 | 4.1200 | 500 |
| Dec 9, 2024 | 4.1900 | 4.2700 | 4.1900 | 4.2700 | 4.2700 | 800 |
| Dec 6, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Dec 5, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Dec 4, 2024 | 4.0600 | 4.2000 | 4.0600 | 4.2000 | 4.2000 | 100 |
| Dec 3, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Dec 2, 2024 | 4.0500 | 4.1600 | 4.0500 | 4.1600 | 4.1600 | 500 |
| Nov 29, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Nov 28, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Nov 27, 2024 | 4.1000 | 4.1000 | 4.0800 | 4.0800 | 4.0800 | 872 |
| Nov 26, 2024 | 4.1400 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 948 |
| Nov 25, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Nov 22, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Nov 21, 2024 | 4.1200 | 4.1400 | 4.1100 | 4.1100 | 4.1100 | 1,688 |
| Nov 20, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Nov 19, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Nov 18, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 400 |
| Nov 15, 2024 | 4.1200 | 4.1500 | 4.1200 | 4.1500 | 4.1500 | 400 |
| Nov 14, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Nov 13, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 200 |
| Nov 12, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Nov 11, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Nov 8, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 7, 2024 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 1,000 |
| Nov 6, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Nov 5, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Nov 4, 2024 | 4.5300 | 4.5300 | 4.5100 | 4.5100 | 4.5100 | 250 |
| Nov 1, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Oct 31, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Oct 30, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Oct 29, 2024 | 4.4100 | 4.4100 | 4.2500 | 4.2500 | 4.2500 | 750 |
| Oct 28, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Oct 25, 2024 | 4.4500 | 4.5900 | 4.4000 | 4.5900 | 4.5900 | 2,231 |
| Oct 24, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Oct 23, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Oct 22, 2024 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 4.6000 | 500 |
| Oct 21, 2024 | 4.7100 | 4.8700 | 4.7100 | 4.8700 | 4.8700 | 250 |
| Oct 18, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Oct 17, 2024 | 4.6100 | 4.6600 | 4.6100 | 4.6600 | 4.6600 | 10 |
| Oct 16, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Oct 15, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Oct 14, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Oct 11, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Oct 10, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| Oct 9, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Oct 8, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Oct 7, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Oct 4, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Oct 3, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Oct 2, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Oct 1, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Sep 30, 2024 | 4.6900 | 4.8300 | 4.6900 | 4.8300 | 4.8300 | 2,000 |
| Sep 27, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Sep 26, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Sep 25, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Sep 24, 2024 | 4.6900 | 4.6900 | 4.6300 | 4.6300 | 4.6300 | 3,000 |
| Sep 23, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Sep 20, 2024 | 4.6100 | 4.8000 | 4.6100 | 4.8000 | 4.8000 | 400 |
| Sep 19, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Sep 18, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Sep 17, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Sep 16, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Sep 13, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Sep 12, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Sep 11, 2024 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | 4.7000 | 300 |
| Sep 10, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Sep 9, 2024 | 4.7300 | 4.8100 | 4.7300 | 4.8100 | 4.8100 | 390 |
| Sep 6, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Sep 5, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Sep 4, 2024 | 4.8100 | 4.8200 | 4.8100 | 4.8200 | 4.8200 | 120 |
| Sep 3, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Sep 2, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Aug 30, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Aug 29, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Aug 28, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Aug 27, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Aug 26, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Aug 23, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Aug 22, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Aug 21, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Aug 20, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Aug 19, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Aug 16, 2024 | 4.8900 | 4.9700 | 4.8900 | 4.9700 | 4.9700 | 2,000 |
| Aug 15, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Aug 14, 2024 | 5.0400 | 5.0400 | 5.0200 | 5.0200 | 5.0200 | 1,000 |
| Aug 13, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Aug 12, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Aug 9, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Aug 8, 2024 | 4.9600 | 5.1200 | 4.9600 | 5.1200 | 5.1200 | 50 |
| Aug 7, 2024 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | 5.0000 | 400 |
| Aug 6, 2024 | 4.8900 | 4.9900 | 4.8900 | 4.9900 | 4.9900 | 550 |
| Aug 5, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 900 |
| Aug 2, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Aug 1, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Jul 31, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Jul 30, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jul 29, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Jul 26, 2024 | 4.8100 | 4.8800 | 4.8100 | 4.8800 | 4.8800 | - |
| Jul 25, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Jul 24, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Jul 23, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Jul 22, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Jul 19, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 400 |
| Jul 18, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jul 17, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jul 16, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jul 15, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jul 12, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Jul 11, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 4 |
| Jul 10, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Jul 9, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 110 |
| Jul 8, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Jul 5, 2024 | 5.0400 | 5.1200 | 5.0400 | 5.1200 | 5.1200 | 350 |
| Jul 4, 2024 | 5.1000 | 5.1200 | 5.1000 | 5.1200 | 5.1200 | 200 |
| Jul 3, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jul 2, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 400 |
| Jul 1, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Jun 28, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Jun 27, 2024 | 5.1600 | 5.1600 | 5.1400 | 5.1400 | 5.1400 | 10 |
| Jun 26, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Jun 25, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Jun 24, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Jun 21, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jun 20, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Jun 19, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Jun 18, 2024 | 5.2800 | 5.2800 | 5.2400 | 5.2400 | 5.2400 | 1,200 |
| Jun 17, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Jun 14, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Jun 13, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Jun 12, 2024 | 5.2600 | 5.3000 | 5.2600 | 5.2600 | 5.2600 | 350 |
| Jun 11, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| Jun 10, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Jun 7, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Jun 6, 2024 | 5.2400 | 5.3600 | 5.2400 | 5.3600 | 5.3600 | 600 |
| Jun 5, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Jun 4, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Jun 3, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 188 |
| May 31, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| May 30, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
| May 29, 2024 | 5.3800 | 5.4200 | 5.3800 | 5.4200 | 5.4200 | 277 |
| May 28, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
| May 27, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 300 |
| May 24, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| May 23, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| May 22, 2024 | 5.4600 | 5.5800 | 5.4600 | 5.5000 | 5.5000 | 350 |
| May 21, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| May 20, 2024 | 0.09 Dividend | |||||
| May 20, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| May 17, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.3900 | - |
| May 16, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.3900 | - |
| May 15, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.3703 | - |
| May 14, 2024 | 5.4200 | 5.6200 | 5.4200 | 5.6200 | 5.5277 | 400 |
| May 13, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.3703 | - |
| May 10, 2024 | 5.5600 | 5.6000 | 5.5600 | 5.6000 | 5.5080 | 500 |
| May 9, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.3900 | - |
| May 8, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.4490 | 2,500 |
| May 7, 2024 | 5.4600 | 5.5400 | 5.4600 | 5.5400 | 5.4490 | 2,500 |
| May 6, 2024 | 5.5600 | 5.6400 | 5.5600 | 5.6400 | 5.5474 | 10 |
| May 3, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4097 | - |
| May 2, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.4293 | - |
| Apr 30, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.3900 | 110 |
| Apr 29, 2024 | 5.3400 | 5.6000 | 5.3400 | 5.6000 | 5.5080 | 1,052 |
| Apr 26, 2024 | 5.5200 | 5.5200 | 5.4200 | 5.4200 | 5.3310 | 5,000 |
| Apr 25, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.4293 | - |
| Apr 24, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4097 | - |
| Apr 23, 2024 | 5.4800 | 5.5400 | 5.4800 | 5.5400 | 5.4490 | 1,000 |
| Apr 22, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.3310 | - |
Related Tickers
TIME.MI Compagnia dei Caraibi S.p.A.
0.2860
+2.88%
EMI.SI Emperador Inc.
0.3000
0.00%
DGEAF Diageo plc
27.43
0.00%
0MGU.IL Rémy Cointreau SA
44.14
+0.41%
CSW-B.TO Corby Spirit and Wine Limited
13.50
+0.37%
CUERVO.MX Becle, S.A.B. de C.V.
21.64
+3.39%
RCO.PA Rémy Cointreau SA
43.96
-0.27%
EDV.AX Endeavour Group Limited
3.9100
-1.51%
RI.PA Pernod Ricard SA
93.04
+0.87%
BF-B Brown-Forman Corporation
34.19
+1.18%