Canada markets close in 1 hour 29 minutes

Brenntag SE (BNR.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
71.60-1.50 (-2.05%)
As of 08:16AM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202471.6071.6071.6071.6071.60130
May 14, 202473.1073.1073.1073.1073.10-
May 13, 202477.9677.9677.9677.9677.96130
May 10, 202477.6077.6077.6077.6077.60-
May 09, 202476.7676.7676.7676.7676.76-
May 08, 202476.2876.2876.2876.2876.28-
May 07, 202475.9276.0875.9276.0876.0865
May 06, 202475.4875.4875.4875.4875.48-
May 03, 202475.2075.2075.2075.2075.20-
May 02, 202474.8074.8074.8074.8074.80-
Apr 30, 202475.1875.1874.9074.9074.9015
Apr 29, 202474.9674.9674.9674.9674.96-
Apr 26, 202475.9675.9674.5874.6274.621,810
Apr 25, 202476.0276.2476.0276.2476.2440
Apr 24, 202475.5875.5875.5875.5875.58-
Apr 23, 202474.4074.4074.4074.4074.40-
Apr 22, 202474.7274.7274.1474.1474.1470
Apr 19, 202474.8274.8274.8274.8274.82-
Apr 18, 202475.2275.2275.2275.2275.22-
Apr 17, 202475.2475.2475.2475.2475.24-
Apr 16, 202474.9874.9874.9874.9874.98-
Apr 15, 202476.5076.5076.5076.5076.50-
Apr 12, 202477.1477.1477.1477.1477.14-
Apr 11, 202476.1276.1276.1276.1276.12-
Apr 10, 202475.8875.8875.8875.8875.88-
Apr 09, 202475.4076.0675.2076.0676.0655
Apr 08, 202476.4076.4076.4076.4076.40-
Apr 05, 202476.4076.4076.4076.4076.40-
Apr 04, 202476.7876.7876.7876.7876.78-
Apr 03, 202477.3077.3077.3077.3077.30-
Apr 02, 202477.8877.8877.8877.8877.88-
Mar 28, 202478.8278.8278.8278.8278.82-
Mar 27, 202478.2678.2678.2678.2678.26-
Mar 26, 202478.0078.0078.0078.0078.00-
Mar 25, 202478.9278.9278.9278.9278.92-
Mar 22, 202479.5879.5879.1879.1879.1827
Mar 21, 202479.5079.5079.4679.4679.4650
Mar 20, 202478.7678.7678.7678.7678.76-
Mar 19, 202478.0278.0278.0278.0278.02-
Mar 18, 202478.4478.4478.4478.4478.44-
Mar 15, 202478.7478.7478.7478.7478.74-
Mar 14, 202478.7078.9078.7078.9078.90200
Mar 13, 202479.4479.4478.4078.4078.4095
Mar 12, 202478.2078.2078.2078.2078.20-
Mar 11, 202479.7879.7877.9077.9077.9012
Mar 08, 202479.8079.8079.3479.3479.34200
Mar 07, 202484.3084.3084.3084.3084.30-
Mar 06, 202484.8084.8084.8084.8084.80-
Mar 05, 202484.7084.7084.7084.7084.70-
Mar 04, 202486.0486.0486.0486.0486.04-
Mar 01, 202484.6284.6284.6284.6284.62-
Feb 29, 202483.7484.2683.7484.2684.265
Feb 28, 202483.5083.5083.5083.5083.50-
Feb 27, 202482.8882.8882.8882.8882.88-
Feb 26, 202483.9483.9483.9483.9483.94-
Feb 23, 202482.9882.9882.9882.9882.98-
Feb 22, 202481.8081.8081.8081.8081.80-
Feb 21, 202481.4881.4881.4881.4881.48-
Feb 20, 202480.6080.6080.6080.6080.60-
Feb 19, 202480.0480.0480.0480.0480.04-
Feb 16, 202479.7679.7679.7679.7679.76-
Feb 15, 202479.8079.8079.8079.8079.80-
Feb 14, 202478.2878.9878.2878.9878.9810
Feb 13, 202479.3679.3679.3679.3679.36-
Feb 12, 202479.2279.2279.2279.2279.22-
Feb 09, 202479.7879.7879.7879.7879.78-
Feb 08, 202480.7480.7480.7480.7480.74-
Feb 07, 202480.4080.4080.4080.4080.40-
Feb 06, 202480.9680.9680.9680.9680.96-
Feb 05, 202481.1281.1281.1281.1281.12-
Feb 02, 202481.5281.9681.5281.9681.964
Feb 01, 202481.7481.7481.7481.7481.74-
Jan 31, 202481.4881.4881.4881.4881.48-
Jan 30, 202481.1681.1681.1681.1681.16-
Jan 29, 202480.0480.0480.0480.0480.04-
Jan 26, 202478.9278.9278.9278.9278.92-
Jan 25, 202479.6479.6479.6479.6479.64-
Jan 24, 202479.6879.6879.6879.6879.68-
Jan 23, 202481.4881.4880.9080.9080.9020
Jan 22, 202478.4078.4078.4078.4078.40-
Jan 19, 202481.0081.0081.0081.0081.00-
Jan 18, 202480.1080.2080.1080.2080.20150
Jan 17, 202480.4280.4280.4280.4280.42-
Jan 16, 202481.4081.6481.4081.6481.64245
Jan 15, 202479.9079.9079.9079.9079.90-
Jan 12, 202479.9079.9079.9079.9079.90-
Jan 11, 202482.3882.3882.3882.3882.38-
Jan 10, 202482.2882.2882.2882.2882.28-
Jan 09, 202482.4282.4282.4282.4282.42-
Jan 08, 202481.2681.2681.2681.2681.26-
Jan 05, 202481.9281.9281.9281.9281.92-
Jan 04, 202481.9482.3881.9482.3882.382
Jan 03, 202482.7082.7081.8481.8481.841
Jan 02, 202483.2883.2883.2883.2883.28-
Dec 29, 202383.0483.0483.0483.0483.04-
Dec 28, 202383.0483.0482.9682.9682.96100
Dec 27, 202382.7282.9682.7282.9682.96100
Dec 22, 202382.4282.8482.4282.8482.841,000
Dec 21, 202381.4082.5281.4082.5282.5214
Dec 20, 202381.6881.7281.6881.7281.7236
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...