Canada markets closed

Brenntag SE (BNR.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
65.04+0.22 (+0.34%)
At close: 05:21PM CEST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 202465.0465.0464.7265.0465.04340
Jun 07, 202464.8264.8264.8264.8264.82-
Jun 06, 202465.2265.2265.2265.2265.22-
Jun 05, 202464.5864.5864.5864.5864.58-
Jun 04, 202464.7664.7664.7264.7264.7280
Jun 03, 202466.3266.3264.8664.8664.8670
May 31, 202465.3865.3865.3865.3865.38-
May 30, 202464.5464.5464.5464.5464.54-
May 29, 202465.2465.2465.2465.2465.24-
May 28, 202465.9065.9065.9065.9065.90-
May 27, 202465.0065.0065.0065.0065.00-
May 24, 202465.3465.3465.3465.3465.34-
May 24, 20242.1 Dividend
May 23, 202467.9467.9467.6067.6065.503,000
May 22, 202469.0269.0269.0269.0266.88-
May 21, 202469.2669.2668.9469.0866.93286
May 20, 202469.9669.9669.9669.9667.79-
May 17, 202469.6069.6069.6069.6067.44-
May 16, 202470.9670.9670.9670.9668.76-
May 15, 202471.6071.6071.6071.6069.38-
May 14, 202473.1073.1073.1073.1070.83-
May 13, 202477.9677.9677.9677.9675.54130
May 10, 202477.6077.6077.6077.6075.19-
May 09, 202476.7676.7676.7676.7674.38-
May 08, 202476.2876.2876.2876.2873.91-
May 07, 202475.9276.0875.9276.0873.7265
May 06, 202475.4875.4875.4875.4873.14-
May 03, 202475.2075.2075.2075.2072.86-
May 02, 202474.8074.8074.8074.8072.48-
Apr 30, 202475.1875.1874.9074.9072.5715
Apr 29, 202474.9674.9674.9674.9672.63-
Apr 26, 202475.9675.9674.5874.6272.301,810
Apr 25, 202476.0276.2476.0276.2473.8740
Apr 24, 202475.5875.5875.5875.5873.23-
Apr 23, 202474.4074.4074.4074.4072.09-
Apr 22, 202474.7274.7274.1474.1471.8470
Apr 19, 202474.8274.8274.8274.8272.50-
Apr 18, 202475.2275.2275.2275.2272.88-
Apr 17, 202475.2475.2475.2475.2472.90-
Apr 16, 202474.9874.9874.9874.9872.65-
Apr 15, 202476.5076.5076.5076.5074.12-
Apr 12, 202477.1477.1477.1477.1474.74-
Apr 11, 202476.1276.1276.1276.1273.76-
Apr 10, 202475.8875.8875.8875.8873.52-
Apr 09, 202475.4076.0675.2076.0673.7055
Apr 08, 202476.4076.4076.4076.4074.03-
Apr 05, 202476.4076.4076.4076.4074.03-
Apr 04, 202476.7876.7876.7876.7874.39-
Apr 03, 202477.3077.3077.3077.3074.90-
Apr 02, 202477.8877.8877.8877.8875.46-
Mar 28, 202478.8278.8278.8278.8276.37-
Mar 27, 202478.2678.2678.2678.2675.83-
Mar 26, 202478.0078.0078.0078.0075.58-
Mar 25, 202478.9278.9278.9278.9276.47-
Mar 22, 202479.5879.5879.1879.1876.7227
Mar 21, 202479.5079.5079.4679.4676.9950
Mar 20, 202478.7678.7678.7678.7676.31-
Mar 19, 202478.0278.0278.0278.0275.60-
Mar 18, 202478.4478.4478.4478.4476.00-
Mar 15, 202478.7478.7478.7478.7476.29-
Mar 14, 202478.7078.9078.7078.9076.45200
Mar 13, 202479.4479.4478.4078.4075.9695
Mar 12, 202478.2078.2078.2078.2075.77-
Mar 11, 202479.7879.7877.9077.9075.4812
Mar 08, 202479.8079.8079.3479.3476.88200
Mar 07, 202484.3084.3084.3084.3081.68-
Mar 06, 202484.8084.8084.8084.8082.17-
Mar 05, 202484.7084.7084.7084.7082.07-
Mar 04, 202486.0486.0486.0486.0483.37-
Mar 01, 202484.6284.6284.6284.6281.99-
Feb 29, 202483.7484.2683.7484.2681.645
Feb 28, 202483.5083.5083.5083.5080.91-
Feb 27, 202482.8882.8882.8882.8880.31-
Feb 26, 202483.9483.9483.9483.9481.33-
Feb 23, 202482.9882.9882.9882.9880.40-
Feb 22, 202481.8081.8081.8081.8079.26-
Feb 21, 202481.4881.4881.4881.4878.95-
Feb 20, 202480.6080.6080.6080.6078.10-
Feb 19, 202480.0480.0480.0480.0477.55-
Feb 16, 202479.7679.7679.7679.7677.28-
Feb 15, 202479.8079.8079.8079.8077.32-
Feb 14, 202478.2878.9878.2878.9876.5310
Feb 13, 202479.3679.3679.3679.3676.89-
Feb 12, 202479.2279.2279.2279.2276.76-
Feb 09, 202479.7879.7879.7879.7877.30-
Feb 08, 202480.7480.7480.7480.7478.23-
Feb 07, 202480.4080.4080.4080.4077.90-
Feb 06, 202480.9680.9680.9680.9678.44-
Feb 05, 202481.1281.1281.1281.1278.60-
Feb 02, 202481.5281.9681.5281.9679.414
Feb 01, 202481.7481.7481.7481.7479.20-
Jan 31, 202481.4881.4881.4881.4878.95-
Jan 30, 202481.1681.1681.1681.1678.64-
Jan 29, 202480.0480.0480.0480.0477.55-
Jan 26, 202478.9278.9278.9278.9276.47-
Jan 25, 202479.6479.6479.6479.6477.17-
Jan 24, 202479.6879.6879.6879.6877.20-
Jan 23, 202481.4881.4880.9080.9078.3920
Jan 22, 202478.4078.4078.4078.4075.96-
Jan 19, 202481.0081.0081.0081.0078.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...