Canada Markets close in 2 hrs 32 mins

Brenntag SE (BNTGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
97.95-3.55 (-3.50%)
As of 11:46AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202197.9597.9597.9597.9597.9556
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202199.2599.2599.2599.2599.25-
Sep. 02, 202199.2599.2599.2599.2599.25-
Sep. 01, 202199.2599.2599.2599.2599.25-
Aug. 31, 202199.2599.2599.2599.2599.2510,000
Aug. 30, 202198.6898.6898.6898.6898.68-
Aug. 27, 202198.6898.6898.6898.6898.68-
Aug. 26, 202198.6898.6898.6898.6898.6810,000
Aug. 25, 202199.0099.0099.0099.0099.00-
Aug. 24, 202199.0099.0099.0099.0099.00-
Aug. 23, 202199.0099.0099.0099.0099.00-
Aug. 20, 202199.0099.0099.0099.0099.00-
Aug. 19, 202199.0099.0099.0099.0099.00-
Aug. 18, 202199.0099.0099.0099.0099.00-
Aug. 17, 202199.0099.0099.0099.0099.00-
Aug. 16, 202199.0099.0099.0099.0099.00-
Aug. 13, 202199.0099.0099.0099.0099.00-
Aug. 12, 202199.0099.0099.0099.0099.00-
Aug. 11, 202199.0099.0099.0099.0099.00-
Aug. 10, 202199.0099.0099.0099.0099.00-
Aug. 09, 202199.0099.0099.0099.0099.00-
Aug. 06, 202199.0099.0099.0099.0099.00-
Aug. 05, 202199.0099.0099.0099.0099.00-
Aug. 04, 202199.0099.0099.0099.0099.00-
Aug. 03, 202199.0099.0099.0099.0099.00-
Aug. 02, 2021------
Jul. 30, 202196.6596.6596.6596.6596.65-
Jul. 29, 202196.6596.6596.6596.6596.65-
Jul. 28, 202196.6596.6596.6596.6596.65-
Jul. 27, 202196.6596.6596.6596.6596.65-
Jul. 26, 202196.6596.6596.6596.6596.65100
Jul. 23, 202199.0399.0399.0399.0399.03100
Jul. 22, 202199.1099.1099.1099.1099.10-
Jul. 21, 202199.1099.1099.1099.1099.10-
Jul. 20, 202199.1099.1099.1099.1099.10100
Jul. 19, 202197.8597.8597.8597.8597.85-
Jul. 16, 202197.8597.8597.8597.8597.85-
Jul. 15, 202197.8597.8597.8597.8597.85100
Jul. 14, 202196.2596.2596.2596.2596.25-
Jul. 13, 202196.2596.2596.2596.2596.25-
Jul. 12, 202196.2596.2596.2596.2596.25-
Jul. 09, 202196.2596.2596.2596.2596.25-
Jul. 08, 202196.2596.2596.2596.2596.25-
Jul. 07, 202196.2596.2596.2596.2596.25-
Jul. 06, 202196.2596.2596.2596.2596.25-
Jul. 02, 202196.2596.2596.2596.2596.25100
Jul. 01, 202195.1395.1395.1395.1395.13-
Jun. 30, 202195.1395.1395.1395.1395.13-
Jun. 29, 202195.1395.1395.1395.1395.13-
Jun. 28, 202195.1395.1395.1395.1395.13100
Jun. 25, 202195.1395.1395.1395.1395.13100
Jun. 24, 202194.7894.7894.7894.7894.78300
Jun. 23, 202191.7491.7491.7491.7491.74100
Jun. 22, 202189.9889.9889.9889.9889.98-
Jun. 21, 202189.9889.9889.9889.9889.98-
Jun. 18, 202189.9889.9889.9889.9889.98100
Jun. 17, 202195.9395.9395.9395.9395.93-
Jun. 16, 202196.0396.0395.9395.9395.93100
Jun. 15, 202196.1896.1896.1896.1896.18-
Jun. 14, 202196.1896.1896.1896.1896.18-
Jun. 11, 202196.1896.1896.1896.1896.18-
Jun. 11, 20211.35 Dividend
Jun. 10, 202196.1896.1896.1896.1894.83-
Jun. 09, 202196.1896.1896.1896.1894.83100
Jun. 08, 202191.0491.0491.0491.0489.76-
Jun. 07, 202191.0491.0491.0491.0489.76-
Jun. 04, 202191.0491.0491.0491.0489.76-
Jun. 03, 202191.0491.0491.0491.0489.76-
Jun. 02, 202191.0491.0491.0491.0489.76-
Jun. 01, 202191.0491.0491.0491.0489.763,300
May 28, 202191.0491.0491.0491.0489.76-
May 27, 202191.0491.0491.0491.0489.76-
May 26, 202191.0491.0491.0491.0489.76-
May 25, 202191.0491.0491.0491.0489.76-
May 24, 202191.0491.0491.0491.0489.76-
May 21, 202191.0491.0491.0491.0489.76-
May 20, 202191.0491.0491.0491.0489.76-
May 19, 202191.0491.0491.0491.0489.76400
May 18, 202188.6888.6888.6888.6887.44-
May 17, 202188.6888.6888.6888.6887.44-
May 14, 202188.6888.6888.6888.6887.44-
May 13, 202188.6888.6888.6888.6887.44-
May 12, 202188.6888.6888.6888.6887.44-
May 11, 202188.6888.6888.6888.6887.44100
May 10, 202191.7291.7291.7291.7290.43-
May 07, 202191.7291.7291.7291.7290.43-
May 06, 202191.7291.7291.7291.7290.43-
May 05, 202192.3292.3291.7291.7290.43100
May 04, 202192.6292.6292.6292.6291.32-
May 03, 202192.6292.6292.6292.6291.32-
Apr. 30, 202192.6292.6292.6292.6291.32-
Apr. 29, 202192.6292.6292.6292.6291.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...