Berentzen

BEZ
🏛️ germany →
3.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.75 6.00 5.75 5.90 0.0M
2023-12-28 5.70 5.75 5.55 5.65 0.0M
2023-12-27 5.65 5.70 5.60 5.70 0.0M
2023-12-22 5.65 5.75 5.55 5.65 0.0M
2023-12-21 5.75 5.75 5.60 5.65 0.0M
2023-12-20 5.65 5.75 5.60 5.70 0.0M
2023-12-19 5.65 5.75 5.60 5.70 0.0M
2023-12-18 5.75 5.75 5.65 5.70 0.0M
2023-12-15 5.60 5.80 5.55 5.75 0.0M
2023-12-14 5.70 5.80 5.60 5.80 0.0M
2023-12-13 5.65 5.75 5.60 5.60 0.0M
2023-12-12 5.70 5.70 5.60 5.60 0.0M
2023-12-11 5.70 5.70 5.60 5.70 0.0M
2023-12-08 5.60 5.70 5.60 5.65 0.0M
2023-12-07 5.60 5.65 5.60 5.60 0.0M
2023-12-06 5.65 5.70 5.60 5.60 0.0M
2023-12-05 5.65 5.75 5.60 5.75 0.0M
2023-12-04 5.55 5.80 5.55 5.80 0.0M
2023-12-01 5.60 5.70 5.55 5.65 0.0M
2023-11-30 5.60 5.70 5.60 5.70 0.0M
2023-11-29 5.60 5.60 5.55 5.55 0.0M
2023-11-28 5.65 5.65 5.50 5.50 0.0M
2023-11-27 5.75 5.75 5.55 5.65 0.0M
2023-11-24 5.70 5.70 5.60 5.70 0.0M
2023-11-23 5.70 5.75 5.60 5.60 0.0M
2023-11-22 5.70 5.75 5.65 5.65 0.0M
2023-11-21 5.75 5.75 5.60 5.60 0.0M
2023-11-20 5.75 5.75 5.65 5.65 0.0M
2023-11-17 5.75 5.80 5.65 5.75 0.0M
2023-11-16 5.65 5.75 5.65 5.75 0.0M
2023-11-15 5.85 5.90 5.55 5.60 0.0M
2023-11-14 5.75 5.95 5.70 5.80 0.0M
2023-11-13 5.75 5.75 5.65 5.70 0.0M
2023-11-10 5.75 5.75 5.70 5.75 0.0M
2023-11-09 5.65 5.75 5.65 5.75 0.0M
2023-11-08 5.75 5.75 5.75 5.75 0.0M
2023-11-07 5.75 5.85 5.70 5.75 0.0M
2023-11-06 5.80 5.85 5.65 5.65 0.0M
2023-11-03 5.75 5.90 5.75 5.90 0.0M
2023-11-02 5.70 5.80 5.65 5.80 0.0M
2023-11-01 5.80 5.80 5.65 5.65 0.0M
2023-10-31 5.65 5.85 5.65 5.85 0.0M
2023-10-30 5.70 5.90 5.65 5.75 0.0M
2023-10-27 5.90 5.90 5.60 5.65 0.0M
2023-10-26 5.80 5.90 5.70 5.70 0.0M
2023-10-25 5.95 5.95 5.95 5.95 0.0M
2023-10-24 6.00 6.00 5.70 5.70 0.0M
2023-10-23 5.80 5.95 5.60 5.90 0.0M
2023-10-20 5.95 5.95 5.65 5.80 0.0M
2023-10-19 5.85 5.90 5.80 5.90 0.0M
2023-10-18 5.95 6.05 5.80 6.00 0.0M
2023-10-17 6.05 6.15 6.00 6.00 0.0M
2023-10-16 6.15 6.15 6.00 6.05 0.0M
2023-10-13 6.10 6.25 6.10 6.25 0.0M
2023-10-12 6.25 6.25 6.15 6.25 0.0M
2023-10-10 6.10 6.35 6.05 6.25 0.0M
2023-10-09 5.95 6.20 5.95 6.00 0.0M
2023-10-06 6.20 6.20 6.05 6.05 0.0M
2023-10-05 6.20 6.20 6.05 6.15 0.0M
2023-10-04 6.20 6.20 6.05 6.15 0.0M
2023-10-03 6.05 6.15 6.05 6.15 0.0M
2023-10-02 6.10 6.25 6.10 6.20 0.0M
2023-09-29 6.15 6.15 6.15 6.15 0.0M
2023-09-28 6.15 6.20 6.10 6.10 0.0M
2023-09-27 6.00 6.20 6.00 6.20 0.0M
2023-09-26 6.10 6.10 6.05 6.05 0.0M
2023-09-25 6.30 6.30 6.10 6.10 0.0M
2023-09-22 6.30 6.30 6.25 6.25 0.0M
2023-09-21 6.10 6.35 6.05 6.35 0.0M
2023-09-20 6.15 6.25 6.15 6.20 0.0M
2023-09-19 6.20 6.20 6.10 6.10 0.0M
2023-09-18 6.20 6.25 6.15 6.25 0.0M
2023-09-15 6.20 6.25 6.10 6.10 0.0M
2023-09-14 6.15 6.20 6.10 6.15 0.0M
2023-09-13 6.25 6.25 6.05 6.05 0.0M
2023-09-12 6.10 6.10 6.10 6.10 0.0M
2023-09-11 6.10 6.25 6.05 6.25 0.0M
2023-09-08 6.20 6.20 6.15 6.15 0.0M
2023-09-07 6.20 6.30 6.10 6.10 0.0M
2023-09-06 6.05 6.20 6.05 6.10 0.0M
2023-09-05 6.10 6.30 5.90 6.10 0.0M
2023-09-04 6.15 6.25 6.15 6.15 0.0M
2023-09-01 6.25 6.25 6.10 6.10 0.0M
2023-08-31 6.25 6.30 6.10 6.10 0.0M
2023-08-30 6.10 6.30 6.10 6.30 0.0M
2023-08-29 6.10 6.25 6.05 6.15 0.0M
2023-08-28 6.05 6.05 6.05 6.05 0.0M
2023-08-25 6.05 6.10 6.00 6.05 0.0M
2023-08-24 5.95 6.05 5.95 5.95 0.0M
2023-08-23 6.05 6.10 5.95 5.95 0.0M
2023-08-22 6.10 6.25 5.95 5.95 0.0M
2023-08-21 6.15 6.20 6.05 6.05 0.0M
2023-08-18 5.95 6.20 5.95 6.20 0.0M
2023-08-17 5.90 6.10 5.90 6.10 0.0M
2023-08-16 5.85 5.85 5.85 5.85 0.0M
2023-08-15 6.05 6.05 5.80 6.00 0.0M
2023-08-14 5.80 6.15 5.80 5.95 0.0M
2023-08-11 5.90 5.90 5.85 5.85 0.0M
2023-08-10 5.90 6.10 5.85 6.10 0.0M
2023-08-09 5.95 6.05 5.90 6.05 0.0M
2023-08-08 5.85 5.95 5.80 5.95 0.0M
2023-08-07 5.80 5.95 5.80 5.90 0.0M
2023-08-04 5.95 5.95 5.85 5.85 0.0M
2023-08-03 5.95 5.95 5.85 5.85 0.0M
2023-08-02 5.95 6.00 5.85 5.90 0.0M
2023-08-01 5.95 5.95 5.85 5.95 0.0M
2023-07-31 6.00 6.00 5.80 6.00 0.0M
2023-07-28 5.95 6.00 5.90 5.90 0.0M
2023-07-27 5.85 5.90 5.85 5.90 0.0M
2023-07-26 5.90 6.00 5.85 5.85 0.0M
2023-07-25 6.10 6.10 6.00 6.10 0.0M
2023-07-24 6.10 6.10 5.95 6.10 0.0M
2023-07-21 5.90 6.05 5.90 6.05 0.0M
2023-07-20 6.15 6.15 5.90 6.05 0.0M
2023-07-19 5.85 6.10 5.80 6.05 0.0M
2023-07-18 5.90 5.95 5.85 5.95 0.0M
2023-07-17 5.95 5.95 5.85 5.95 0.0M
2023-07-14 5.90 5.95 5.85 5.90 0.0M
2023-07-13 5.90 5.95 5.85 5.90 0.0M
2023-07-12 6.15 6.15 5.85 5.85 0.0M
2023-07-11 6.05 6.05 5.90 6.05 0.0M
2023-07-10 6.00 6.00 5.95 5.95 0.0M
2023-07-07 6.10 6.10 5.95 6.00 0.0M
2023-07-06 6.15 6.20 6.00 6.15 0.0M
2023-07-05 6.05 6.20 6.05 6.05 0.0M
2023-07-04 6.05 6.15 6.05 6.05 0.0M
2023-07-03 6.05 6.20 6.05 6.05 0.0M
2023-06-30 6.05 6.10 6.00 6.05 0.0M
2023-06-29 6.15 6.20 6.00 6.05 0.0M
2023-06-28 6.10 6.10 6.05 6.05 0.0M
2023-06-27 6.15 6.20 6.00 6.15 0.0M
2023-06-26 6.15 6.15 6.15 6.15 0.0M
2023-06-23 6.20 6.25 6.15 6.15 0.0M
2023-06-22 6.35 6.35 6.25 6.25 0.0M
2023-06-21 6.30 6.35 6.30 6.35 0.0M
2023-06-20 6.40 6.45 6.25 6.45 0.0M
2023-06-19 6.35 6.40 6.30 6.35 0.0M
2023-06-16 6.35 6.45 6.30 6.30 0.0M
2023-06-15 6.35 6.40 6.35 6.35 0.0M
2023-06-14 6.40 6.45 6.35 6.35 0.0M
2023-06-13 6.40 6.40 6.35 6.35 0.0M
2023-06-12 6.45 6.50 6.30 6.50 0.0M
2023-06-09 6.45 6.45 6.35 6.35 0.0M
2023-06-08 6.35 6.45 6.35 6.45 0.0M
2023-06-07 6.40 6.45 6.30 6.40 0.0M
2023-06-06 6.60 6.65 6.35 6.40 0.0M
2023-06-05 6.45 6.45 6.35 6.35 0.0M
2023-06-02 6.55 6.55 6.35 6.40 0.0M
2023-06-01 6.55 6.55 6.35 6.50 0.0M
2023-05-31 6.45 6.50 6.45 6.50 0.0M
2023-05-30 6.45 6.45 6.35 6.35 0.0M
2023-05-29 6.40 6.55 6.40 6.55 0.0M
2023-05-26 6.50 6.55 6.45 6.55 0.0M
2023-05-25 6.45 6.55 6.40 6.45 0.0M
2023-05-24 6.50 6.60 6.35 6.45 0.0M
2023-05-23 6.60 6.65 6.45 6.50 0.0M
2023-05-22 6.60 6.65 6.55 6.55 0.0M
2023-05-19 6.50 6.60 6.45 6.50 0.0M
2023-05-18 6.50 6.60 6.45 6.55 0.0M
2023-05-17 6.40 6.55 6.40 6.40 0.0M
2023-05-16 6.55 6.60 6.45 6.45 0.0M
2023-05-15 6.80 6.80 6.45 6.65 0.0M
2023-05-12 6.65 6.70 6.60 6.70 0.0M
2023-05-11 6.50 6.75 6.50 6.75 0.0M
2023-05-10 6.80 6.80 6.60 6.60 0.0M
2023-05-09 6.75 6.80 6.60 6.80 0.0M
2023-05-08 6.85 6.95 6.70 6.75 0.0M
2023-05-05 6.60 6.85 6.45 6.80 0.0M
2023-05-04 6.60 6.60 6.50 6.55 0.0M
2023-05-03 6.45 6.55 6.45 6.55 0.0M
2023-05-02 6.40 6.65 6.40 6.45 0.0M
2023-04-28 6.60 6.60 6.35 6.45 0.0M
2023-04-27 6.45 6.60 6.40 6.60 0.0M
2023-04-26 6.50 6.55 6.45 6.50 0.0M
2023-04-25 6.50 6.60 6.50 6.60 0.0M
2023-04-24 6.50 6.60 6.45 6.50 0.0M
2023-04-21 6.45 6.55 6.40 6.55 0.0M
2023-04-20 6.40 6.60 6.40 6.40 0.0M
2023-04-19 6.50 6.65 6.40 6.60 0.0M
2023-04-18 6.65 6.65 6.40 6.45 0.0M
2023-04-17 6.55 6.65 6.40 6.65 0.0M
2023-04-14 6.35 6.60 6.35 6.50 0.0M
2023-04-13 6.40 6.50 6.35 6.45 0.0M
2023-04-12 6.55 6.55 6.35 6.35 0.0M
2023-04-11 6.45 6.60 6.40 6.60 0.0M
2023-04-06 6.35 6.50 6.35 6.50 0.0M
2023-04-05 6.40 6.45 6.35 6.45 0.0M
2023-04-04 6.30 6.45 6.30 6.40 0.0M
2023-04-03 6.45 6.50 6.35 6.35 0.0M
2023-03-31 6.44 6.48 6.38 6.48 0.0M
2023-03-30 6.32 6.46 6.32 6.40 0.0M
2023-03-29 6.50 6.50 6.34 6.34 0.0M
2023-03-28 6.50 6.50 6.46 6.46 0.0M
2023-03-27 6.22 6.50 6.20 6.36 0.0M
2023-03-24 6.22 6.48 6.22 6.48 0.0M
2023-03-23 6.66 6.66 6.06 6.28 0.0M
2023-03-22 6.64 6.66 6.50 6.66 0.0M
2023-03-21 6.44 6.70 6.44 6.52 0.0M
2023-03-20 6.66 6.70 6.46 6.46 0.0M
2023-03-17 6.68 6.68 6.54 6.60 0.0M
2023-03-16 6.62 6.76 6.48 6.66 0.0M
2023-03-15 6.62 6.72 6.44 6.72 0.0M
2023-03-14 6.50 6.58 6.46 6.58 0.0M
2023-03-13 6.62 6.62 6.42 6.42 0.0M
2023-03-10 6.62 6.76 6.58 6.58 0.0M
2023-03-09 6.76 6.78 6.62 6.76 0.0M
2023-03-08 6.66 6.76 6.60 6.72 0.0M
2023-03-07 6.56 6.76 6.56 6.76 0.0M
2023-03-06 6.70 6.70 6.44 6.70 0.0M
2023-03-03 6.68 6.74 6.50 6.72 0.0M
2023-03-02 6.60 6.65 6.55 6.65 0.0M
2023-03-01 6.66 6.68 6.52 6.58 0.0M
2023-02-28 6.46 6.66 6.46 6.56 0.0M
2023-02-27 6.52 6.60 6.50 6.60 0.0M
2023-02-24 6.60 6.60 6.42 6.42 0.0M
2023-02-23 6.60 6.72 6.48 6.48 0.0M
2023-02-22 6.62 6.62 6.46 6.46 0.0M
2023-02-21 6.70 6.74 6.50 6.52 0.0M
2023-02-20 6.64 6.70 6.56 6.68 0.0M
2023-02-17 6.64 6.64 6.58 6.60 0.0M
2023-02-16 6.56 6.78 6.42 6.78 0.0M
2023-02-15 6.78 6.80 6.64 6.64 0.0M
2023-02-14 6.84 6.86 6.66 6.80 0.0M
2023-02-13 6.54 6.84 6.54 6.66 0.0M
2023-02-10 6.52 6.72 6.52 6.72 0.0M
2023-02-09 6.68 6.68 6.58 6.60 0.0M
2023-02-08 6.64 6.72 6.54 6.72 0.0M
2023-02-07 6.70 6.72 6.66 6.72 0.0M
2023-02-06 6.50 6.76 6.46 6.74 0.0M
2023-02-03 6.54 6.58 6.54 6.56 0.0M
2023-02-02 6.52 6.60 6.44 6.48 0.0M
2023-02-01 6.68 6.68 6.56 6.64 0.0M
2023-01-31 6.50 6.68 6.46 6.58 0.0M
2023-01-30 6.28 6.58 6.28 6.42 0.0M
2023-01-27 6.38 6.38 6.30 6.38 0.0M
2023-01-26 6.22 6.38 6.22 6.38 0.0M
2023-01-25 6.30 6.38 6.28 6.28 0.0M
2023-01-24 6.48 6.50 6.30 6.36 0.0M
2023-01-23 6.34 6.48 6.28 6.48 0.0M
2023-01-20 6.20 6.32 6.10 6.32 0.0M
2023-01-19 6.08 6.22 6.02 6.18 0.0M
2023-01-18 6.32 6.32 6.04 6.08 0.0M
2023-01-17 6.08 6.32 6.02 6.32 0.0M
2023-01-16 5.90 6.18 5.72 6.16 0.0M
2023-01-13 5.86 5.86 5.82 5.82 0.0M
2023-01-12 5.92 5.98 5.74 5.92 0.0M
2023-01-11 5.86 5.98 5.86 5.92 0.0M
2023-01-10 5.90 5.90 5.80 5.80 0.0M
2023-01-09 5.88 5.88 5.76 5.82 0.0M
2023-01-06 5.80 5.88 5.80 5.88 0.0M
2023-01-05 5.80 5.86 5.80 5.80 0.0M
2023-01-04 5.68 5.86 5.68 5.84 0.0M
2023-01-03 5.70 5.76 5.70 5.76 0.0M
2023-01-02 5.78 5.80 5.66 5.78 0.0M