Brenntag SE (BNR.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 64.78 | 64.94 | 64.48 | 64.78 | 64.78 | 16 |
| Jun 13, 2024 | 66.50 | 66.50 | 65.16 | 65.18 | 65.18 | - |
| Jun 12, 2024 | 66.12 | 66.70 | 65.92 | 66.48 | 66.48 | - |
| Jun 11, 2024 | 65.04 | 65.86 | 65.02 | 65.86 | 65.86 | 16 |
| Jun 10, 2024 | 65.32 | 65.32 | 64.70 | 64.84 | 64.84 | 6 |
| Jun 07, 2024 | 64.84 | 65.14 | 64.60 | 65.04 | 65.04 | - |
| Jun 06, 2024 | 65.16 | 65.16 | 64.56 | 64.56 | 64.56 | - |
| Jun 05, 2024 | 64.62 | 65.46 | 64.62 | 64.84 | 64.84 | - |
| Jun 04, 2024 | 64.76 | 64.76 | 64.48 | 64.48 | 64.48 | - |
| Jun 03, 2024 | 66.64 | 66.64 | 64.50 | 64.96 | 64.96 | 250 |
| May 31, 2024 | 65.34 | 65.84 | 65.34 | 65.84 | 65.84 | 100 |
| May 30, 2024 | 64.50 | 65.30 | 64.44 | 65.30 | 65.30 | 20 |
| May 29, 2024 | 65.14 | 65.14 | 64.62 | 64.62 | 64.62 | - |
| May 28, 2024 | 65.80 | 65.80 | 65.18 | 65.26 | 65.26 | - |
| May 27, 2024 | 65.10 | 65.66 | 65.10 | 65.50 | 65.50 | 300 |
| May 24, 2024 | 65.34 | 65.34 | 64.68 | 64.84 | 64.84 | - |
| May 24, 2024 | 2.1 Dividend | |||||
| May 23, 2024 | 68.00 | 68.26 | 67.12 | 67.12 | 65.02 | - |
| May 22, 2024 | 69.02 | 69.02 | 67.68 | 67.68 | 65.56 | - |
| May 21, 2024 | 69.26 | 69.26 | 68.72 | 68.92 | 66.76 | - |
| May 20, 2024 | 70.02 | 70.02 | 69.20 | 69.20 | 67.03 | 400 |
| May 17, 2024 | 69.62 | 70.08 | 69.32 | 69.58 | 67.40 | 150 |
| May 16, 2024 | 70.94 | 70.94 | 69.60 | 69.60 | 67.42 | - |
| May 15, 2024 | 71.46 | 71.46 | 70.70 | 70.78 | 68.57 | - |
| May 14, 2024 | 73.04 | 73.04 | 71.02 | 71.32 | 69.09 | 50 |
| May 13, 2024 | 77.68 | 78.12 | 77.54 | 77.54 | 75.11 | - |
| May 10, 2024 | 77.62 | 77.80 | 77.50 | 77.50 | 75.08 | - |
| May 09, 2024 | 76.64 | 77.48 | 76.64 | 77.44 | 75.02 | - |
| May 08, 2024 | 76.28 | 77.02 | 76.28 | 76.52 | 74.13 | - |
| May 07, 2024 | 75.88 | 76.32 | 75.88 | 76.10 | 73.72 | - |
| May 06, 2024 | 75.46 | 76.06 | 75.40 | 75.78 | 73.41 | 52 |
| May 03, 2024 | 75.14 | 75.58 | 75.14 | 75.34 | 72.98 | 50 |
| May 02, 2024 | 74.68 | 75.00 | 74.52 | 74.98 | 72.63 | - |
| Apr 30, 2024 | 75.04 | 75.22 | 74.60 | 74.60 | 72.27 | - |
| Apr 29, 2024 | 74.94 | 75.44 | 74.94 | 75.04 | 72.69 | - |
| Apr 26, 2024 | 75.96 | 75.96 | 74.70 | 74.74 | 72.40 | - |
| Apr 25, 2024 | 75.98 | 75.98 | 75.34 | 75.34 | 72.98 | - |
| Apr 24, 2024 | 75.58 | 76.02 | 75.46 | 76.00 | 73.62 | - |
| Apr 23, 2024 | 74.42 | 75.26 | 74.30 | 75.26 | 72.91 | - |
| Apr 22, 2024 | 74.86 | 74.86 | 74.36 | 74.36 | 72.03 | 2 |
| Apr 19, 2024 | 74.72 | 74.72 | 74.34 | 74.34 | 72.01 | 70 |
| Apr 18, 2024 | 75.28 | 75.28 | 75.00 | 75.16 | 72.81 | - |
| Apr 17, 2024 | 75.18 | 75.76 | 74.98 | 74.98 | 72.63 | 2,229 |
| Apr 16, 2024 | 75.02 | 75.54 | 74.86 | 75.16 | 72.81 | 314 |
| Apr 15, 2024 | 76.42 | 76.42 | 75.26 | 75.26 | 72.91 | - |
| Apr 12, 2024 | 77.10 | 77.66 | 75.98 | 75.98 | 73.60 | - |
| Apr 11, 2024 | 76.10 | 76.84 | 76.10 | 76.84 | 74.44 | - |
| Apr 10, 2024 | 75.84 | 76.64 | 75.84 | 76.00 | 73.62 | - |
| Apr 09, 2024 | 75.40 | 75.74 | 75.24 | 75.60 | 73.23 | - |
| Apr 08, 2024 | 76.44 | 76.52 | 75.44 | 75.44 | 73.08 | - |
| Apr 05, 2024 | 76.42 | 76.60 | 76.20 | 76.32 | 73.93 | 30 |
| Apr 04, 2024 | 76.68 | 77.02 | 76.68 | 77.02 | 74.61 | - |
| Apr 03, 2024 | 77.14 | 77.14 | 76.50 | 76.80 | 74.40 | - |
| Apr 02, 2024 | 77.82 | 77.82 | 77.06 | 77.06 | 74.65 | - |
| Mar 28, 2024 | 78.86 | 78.86 | 77.94 | 77.94 | 75.50 | - |
| Mar 27, 2024 | 78.14 | 78.92 | 78.14 | 78.72 | 76.26 | - |
| Mar 26, 2024 | 78.00 | 78.18 | 77.62 | 78.08 | 75.64 | - |
| Mar 25, 2024 | 78.88 | 78.88 | 78.02 | 78.02 | 75.58 | - |
| Mar 22, 2024 | 79.58 | 79.72 | 78.94 | 78.94 | 76.47 | - |
| Mar 21, 2024 | 79.52 | 79.76 | 79.52 | 79.54 | 77.05 | - |
| Mar 20, 2024 | 78.70 | 79.20 | 78.52 | 79.16 | 76.68 | - |
| Mar 19, 2024 | 78.06 | 78.96 | 77.56 | 78.62 | 76.16 | - |
| Mar 18, 2024 | 78.44 | 78.44 | 78.00 | 78.00 | 75.56 | - |
| Mar 15, 2024 | 78.72 | 79.36 | 78.28 | 78.28 | 75.83 | - |
| Mar 14, 2024 | 78.68 | 79.30 | 78.60 | 78.64 | 76.18 | - |
| Mar 13, 2024 | 79.42 | 79.42 | 78.52 | 78.64 | 76.18 | - |
| Mar 12, 2024 | 78.16 | 79.20 | 77.74 | 79.06 | 76.59 | - |
| Mar 11, 2024 | 79.68 | 79.68 | 77.94 | 77.94 | 75.50 | - |
| Mar 08, 2024 | 79.50 | 80.50 | 79.40 | 79.92 | 77.42 | - |
| Mar 07, 2024 | 83.50 | 83.50 | 80.50 | 80.50 | 77.98 | - |
| Mar 06, 2024 | 84.80 | 85.28 | 84.68 | 85.26 | 82.59 | - |
| Mar 05, 2024 | 84.66 | 85.02 | 84.64 | 84.64 | 81.99 | - |
| Mar 04, 2024 | 86.08 | 86.08 | 84.38 | 84.72 | 82.07 | - |
| Mar 01, 2024 | 84.52 | 86.44 | 84.52 | 85.96 | 83.27 | 100 |
| Feb 29, 2024 | 83.72 | 84.48 | 83.72 | 84.14 | 81.51 | - |
| Feb 28, 2024 | 83.52 | 84.08 | 83.26 | 83.50 | 80.89 | - |
| Feb 27, 2024 | 82.82 | 83.32 | 82.82 | 83.26 | 80.66 | - |
| Feb 26, 2024 | 83.78 | 83.78 | 82.82 | 82.82 | 80.23 | - |
| Feb 23, 2024 | 82.96 | 84.02 | 82.96 | 83.74 | 81.12 | - |
| Feb 22, 2024 | 81.74 | 83.12 | 81.74 | 82.76 | 80.17 | 100 |
| Feb 21, 2024 | 81.46 | 81.98 | 81.24 | 81.24 | 78.70 | - |
| Feb 20, 2024 | 80.52 | 81.22 | 80.38 | 81.18 | 78.64 | - |
| Feb 19, 2024 | 80.02 | 80.66 | 79.88 | 80.56 | 78.04 | - |
| Feb 16, 2024 | 79.66 | 80.26 | 79.66 | 80.08 | 77.57 | 30 |
| Feb 15, 2024 | 79.22 | 79.90 | 79.22 | 79.44 | 76.95 | - |
| Feb 14, 2024 | 78.22 | 79.20 | 78.22 | 79.08 | 76.61 | - |
| Feb 13, 2024 | 79.26 | 79.26 | 78.18 | 78.18 | 75.73 | - |
| Feb 12, 2024 | 79.14 | 79.64 | 79.10 | 79.50 | 77.01 | 37 |
| Feb 09, 2024 | 79.54 | 81.10 | 78.84 | 78.84 | 76.37 | - |
| Feb 08, 2024 | 80.72 | 80.94 | 80.56 | 80.58 | 78.06 | - |
| Feb 07, 2024 | 80.40 | 80.80 | 80.22 | 80.58 | 78.06 | - |
| Feb 06, 2024 | 80.96 | 80.96 | 79.88 | 80.26 | 77.75 | - |
| Feb 05, 2024 | 81.36 | 81.36 | 80.32 | 80.64 | 78.12 | 2 |
| Feb 02, 2024 | 81.54 | 81.80 | 81.00 | 81.00 | 78.47 | - |
| Feb 01, 2024 | 81.72 | 81.98 | 80.84 | 81.06 | 78.52 | - |
| Jan 31, 2024 | 81.42 | 82.68 | 81.42 | 81.92 | 79.36 | - |
| Jan 30, 2024 | 81.20 | 81.82 | 81.20 | 81.60 | 79.05 | 20 |
| Jan 29, 2024 | 80.00 | 80.94 | 79.84 | 80.94 | 78.41 | - |
| Jan 26, 2024 | 78.90 | 80.82 | 78.90 | 80.04 | 77.54 | - |
| Jan 25, 2024 | 79.62 | 79.62 | 78.74 | 78.96 | 76.49 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.