Canada markets closed

Brenntag SE (BNTGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.13+0.25 (+1.58%)
At close: 03:46PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202415.9716.1415.9516.1316.138,493
Apr 22, 202415.8115.9515.7815.8815.8811,100
Apr 19, 202415.8815.8915.7715.7715.778,100
Apr 18, 202415.9516.1315.9415.9715.978,200
Apr 17, 202415.9716.2515.9115.9115.9123,600
Apr 16, 202415.9816.0215.9315.9315.9370,600
Apr 15, 202416.1216.1215.9516.0016.0066,000
Apr 12, 202416.3416.3416.1516.1716.1761,800
Apr 11, 202416.4616.5216.2916.5016.5012,100
Apr 10, 202416.2916.3416.2816.3116.3128,600
Apr 09, 202416.3316.4116.3316.3916.3910,900
Apr 08, 202416.4916.4916.3416.3716.3710,900
Apr 05, 202416.4216.5416.4216.5016.507,700
Apr 04, 202416.6816.7316.4716.4716.477,400
Apr 03, 202416.5516.7116.5516.6116.6114,800
Apr 02, 202416.6016.6216.5616.6016.6027,700
Apr 01, 202416.6316.8216.6316.8016.8020,900
Mar 28, 202416.8916.8916.7916.8116.8110,000
Mar 27, 202416.9617.0616.9617.0617.064,700
Mar 26, 202416.8916.9216.8516.8516.8513,500
Mar 25, 202416.9316.9316.8516.8716.8718,200
Mar 22, 202417.0717.0917.0117.0617.065,400
Mar 21, 202417.2917.3217.2517.2717.2712,400
Mar 20, 202417.0717.3917.0617.3317.334,700
Mar 19, 202417.0517.1017.0417.0617.065,500
Mar 18, 202416.9517.0016.9016.9216.923,600
Mar 15, 202417.1317.1617.0117.0917.0910,200
Mar 14, 202417.1017.1917.0217.0817.084,100
Mar 13, 202417.1517.2817.1317.2817.285,800
Mar 12, 202417.0017.3217.0017.2817.2822,600
Mar 11, 202417.0517.0616.9817.0517.056,000
Mar 08, 202417.3717.5417.3117.5117.516,300
Mar 07, 202417.7417.9417.2917.5617.5613,100
Mar 06, 202418.6618.7218.5818.6318.633,200
Mar 05, 202418.4218.4718.2918.2918.294,800
Mar 04, 202418.2918.4418.2918.4418.446,000
Mar 01, 202418.5218.7018.4418.6618.66136,000
Feb 29, 202418.2718.2718.1518.2218.224,700
Feb 28, 202418.0518.1418.0518.0718.074,500
Feb 27, 202418.0418.1118.0218.0918.0916,800
Feb 26, 202418.0518.0617.9618.0018.004,600
Feb 23, 202418.1618.1918.1218.1818.184,500
Feb 22, 202417.9018.0017.9018.0018.0019,300
Feb 21, 202417.5417.6017.5117.5917.598,200
Feb 20, 202417.4417.6117.4417.5717.576,200
Feb 16, 202417.1917.2717.1717.2117.215,400
Feb 15, 202417.1417.1817.0217.1117.117,000
Feb 14, 202416.8817.0116.8816.9816.987,600
Feb 13, 202416.6616.8116.6616.7116.718,200
Feb 12, 202417.1317.1317.0817.1017.103,600
Feb 09, 202417.0217.0616.9717.0117.0111,200
Feb 08, 202417.4017.4217.3317.3617.367,400
Feb 07, 202417.3217.3917.3117.3617.365,800
Feb 06, 202417.0917.2917.0917.2417.247,700
Feb 05, 202417.2617.3117.2617.3117.3112,200
Feb 02, 202417.5317.5317.4517.5117.515,400
Feb 01, 202417.4817.6717.4617.6717.675,000
Jan 31, 202417.8917.8917.6617.6817.684,800
Jan 30, 202417.5917.6917.5717.6617.668,400
Jan 29, 202417.3917.5817.3617.5317.5315,800
Jan 26, 202417.4017.4017.3517.3817.383,700
Jan 25, 202417.0617.1317.0217.1317.1312,300
Jan 24, 202417.2317.3517.2317.2517.257,400
Jan 23, 202417.3017.3617.1717.2017.206,700
Jan 22, 202417.5317.6417.5317.5717.576,500
Jan 19, 202417.5217.5317.4817.5017.506,400
Jan 18, 202417.4817.6117.4817.6117.618,700
Jan 17, 202417.3117.3917.3017.3917.398,700
Jan 16, 202417.5717.6817.5717.5917.599,900
Jan 12, 202418.0018.0217.9117.9917.995,100
Jan 11, 202417.8117.8517.6917.8117.814,500
Jan 10, 202417.9718.0117.9417.9517.956,500
Jan 09, 202418.0018.0317.9417.9417.944,300
Jan 08, 202417.9918.1017.9918.1018.103,500
Jan 05, 202417.8117.9617.8017.9017.904,200
Jan 04, 202417.9817.9817.9317.9317.935,700
Jan 03, 202417.8317.9217.8017.8617.865,500
Jan 02, 202418.1218.1518.0518.0518.0511,700
Dec 29, 202318.2818.3218.2718.3218.322,800
Dec 28, 202318.3218.3518.3018.3018.303,900
Dec 27, 202318.3618.3718.3318.3718.374,900
Dec 26, 202318.3018.3318.1718.2018.205,100
Dec 22, 202318.2018.2018.0918.1218.1220,800
Dec 21, 202318.0118.1318.0018.1118.1111,500
Dec 20, 202317.8017.9017.6817.6817.689,600
Dec 19, 202317.8817.9817.8817.9717.9712,600
Dec 18, 202317.6917.7317.6817.7317.7317,800
Dec 15, 202317.5117.6317.5017.5517.555,200
Dec 14, 202317.8217.8517.7417.7917.798,700
Dec 13, 202317.3817.5517.2217.5517.5523,500
Dec 12, 202317.1617.1917.1417.1917.1929,100
Dec 11, 202317.0117.1617.0017.1617.1616,500
Dec 08, 202316.9717.0716.9617.0317.039,500
Dec 07, 202316.9017.0616.9017.0217.028,900
Dec 06, 202317.0017.0916.9917.0117.015,000
Dec 05, 202316.7516.8716.7516.8316.8310,800
Dec 04, 202316.9016.9016.8216.8816.886,600
Dec 01, 202317.0117.1417.0117.0917.0917,200
Nov 30, 202317.1717.3417.1717.2117.2179,300
Nov 29, 202316.8716.9616.8716.8916.8957,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...