Canada markets closed

Brenntag SE (0MPT.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
74.57-0.75 (-1.00%)
At close: 06:09PM BST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202474.8875.0273.6674.5774.5754,284
Apr 18, 202475.5775.6474.6475.3275.32929,380
Apr 17, 202475.4576.3875.0575.3875.38492,256
Apr 16, 202475.0575.8874.8475.5175.511,005,237
Apr 15, 202476.3176.7075.5075.5475.5475,292
Apr 12, 202477.4977.7676.1276.4476.44328,006
Apr 11, 202476.2676.9476.2476.7376.73733,226
Apr 10, 202475.9677.1474.9076.5476.54418,494
Apr 09, 202475.4876.0475.0475.6575.65631,443
Apr 08, 202476.4977.0075.6575.9175.91413,502
Apr 05, 202476.2177.0476.2076.2976.2986,984
Apr 04, 202476.8877.2476.4076.7776.77325,597
Apr 03, 202477.4277.5076.5077.0677.06187,436
Apr 02, 202477.7578.5677.0477.1077.10226,123
Mar 28, 202479.0679.4078.0777.9977.9992,164
Mar 27, 202478.3579.0878.4078.7978.79370,131
Mar 26, 202477.8978.3277.3878.2178.2137,455
Mar 25, 202478.6578.7276.0878.2578.25399,550
Mar 22, 202479.6179.8478.9879.1979.1923,453
Mar 21, 202479.7680.3279.4679.6779.67176,765
Mar 20, 202478.6479.2878.6279.1379.1367,520
Mar 19, 202478.0479.2877.5478.7078.7066,277
Mar 18, 202478.3078.6077.9678.3078.30253,579
Mar 15, 202479.1679.4678.4478.8978.8991,936
Mar 14, 202478.8479.4678.3478.9678.96227,847
Mar 13, 202479.2479.9678.2478.4878.481,080,124
Mar 12, 202478.3579.5877.5679.5879.58196,119
Mar 11, 202479.6380.8077.8878.2478.24252,643
Mar 08, 202479.8681.0079.2479.8279.82220,450
Mar 07, 202484.5484.5680.4980.8080.80384,180
Mar 06, 202484.7585.6484.1885.6585.65297,587
Mar 05, 202484.7085.3084.5084.9284.92149,756
Mar 04, 202485.7785.9484.1485.0885.0883,106
Mar 01, 202484.8387.1084.7085.8685.86465,171
Feb 29, 202483.9084.6283.7584.5884.58742,541
Feb 28, 202483.5584.1283.3283.5683.56183,182
Feb 27, 202483.1383.5882.5283.4283.42274,309
Feb 26, 202483.9284.5283.0583.2783.27366,187
Feb 23, 202483.5784.1483.4483.9783.9737,143
Feb 22, 202481.9783.2681.8282.8082.80399,273
Feb 21, 202481.4682.2281.3081.3481.3430,302
Feb 20, 202480.8281.5680.0281.2581.25177,103
Feb 19, 202480.1780.8879.5680.7480.7485,552
Feb 16, 202479.8080.4479.5880.4880.48335,223
Feb 15, 202479.5580.0079.4479.4679.4685,719
Feb 14, 202478.2679.3878.1079.1879.18222,252
Feb 13, 202479.5379.5077.9878.6678.6661,711
Feb 12, 202479.0079.7878.7679.5479.5462,081
Feb 09, 202480.3781.3278.7879.3279.32616,379
Feb 08, 202480.8781.2780.1880.7980.79120,990
Feb 07, 202480.6281.0080.0280.5980.59106,351
Feb 06, 202481.0881.1879.7080.7280.7236,230
Feb 05, 202480.9880.9780.1880.6080.60133,803
Feb 02, 202481.4882.1880.6481.5381.53247,535
Feb 01, 202481.8582.7680.5681.0581.05162,115
Jan 31, 202481.9282.9881.9282.2982.2951,684
Jan 30, 202481.2781.9081.2681.6781.6747,963
Jan 29, 202480.1281.0879.7480.6480.64229,339
Jan 26, 202479.3481.1878.7280.5080.5055,929
Jan 25, 202479.5579.9878.3879.0079.00175,458
Jan 24, 202479.9279.8278.2579.4779.47469,551
Jan 23, 202481.4181.2679.4279.7679.76110,967
Jan 22, 202480.7081.1879.7280.9480.9427,535
Jan 19, 202481.4081.4680.2180.4880.48527,472
Jan 18, 202480.3681.0079.9680.6380.6395,398
Jan 17, 202480.7080.6479.5279.9879.98119,844
Jan 16, 202481.5082.4881.0081.2381.2387,505
Jan 15, 202482.2682.5281.6081.8881.88284,883
Jan 12, 202480.6382.4280.4082.0082.00190,245
Jan 11, 202482.3882.4281.0681.4281.42336,974
Jan 10, 202482.5582.6681.9482.1482.1439,917
Jan 09, 202482.6582.8082.0282.5182.51274,453
Jan 08, 202481.5682.5880.9482.4482.4475,240
Jan 05, 202481.7382.4081.1081.6881.68162,706
Jan 04, 202481.9682.5881.9082.4782.4763,514
Jan 03, 202482.3783.4881.6881.6681.6669,205
Jan 02, 202483.5584.2482.7282.8482.84138,449
Dec 29, 202383.1083.2682.8482.9182.915,364
Dec 28, 202383.1183.2882.7883.0683.0613,805
Dec 27, 202382.9483.5082.1482.8382.8342,131
Dec 22, 202382.2883.1082.4282.9182.9118,259
Dec 21, 202381.6982.5681.8482.3682.36156,788
Dec 20, 202382.0682.6281.3681.5181.51202,573
Dec 19, 202381.0482.1281.0681.6981.69671,073
Dec 18, 202380.7181.8280.6681.2781.27165,985
Dec 15, 202381.3781.9480.4480.7580.75532,811
Dec 14, 202381.5082.0881.0081.2581.2541,650
Dec 13, 202379.7680.8879.5280.5080.50272,475
Dec 12, 202379.9780.5079.2279.9479.9440,445
Dec 11, 202379.1479.9278.7079.6179.61526,902
Dec 08, 202379.0979.8678.4079.3679.36405,721
Dec 07, 202379.2479.5078.6478.8678.86699,273
Dec 06, 202378.8279.6277.8879.4379.4397,236
Dec 05, 202377.8678.3675.7878.1578.15273,996
Dec 04, 202378.5878.7277.8878.1378.13651,445
Dec 01, 202379.7979.9878.4678.7478.74144,638
Nov 30, 202377.3379.7877.1279.5079.50416,303
Nov 29, 202376.8577.3076.8077.2277.2258,160
Nov 28, 202377.0777.1676.4076.4476.44178,724
Nov 27, 202377.9278.4477.1077.2777.2796,627
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...