Canada markets close in 5 hours 17 minutes

Brenntag SE (BNTGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.23-0.01 (-0.06%)
As of 10:22AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 202117.2617.2817.2317.2317.231,897
Nov. 26, 202117.3317.4117.2217.2417.2413,700
Nov. 24, 202117.1917.3217.1917.3117.3119,200
Nov. 23, 202117.1917.5417.1917.4717.4754,700
Nov. 22, 202117.9017.9217.7117.7417.7432,800
Nov. 19, 202118.1118.1217.9417.9917.9918,300
Nov. 18, 202118.2518.3518.2418.3218.3230,400
Nov. 17, 202118.1418.1518.0718.1518.1531,600
Nov. 16, 202118.0918.2518.0918.1218.1226,800
Nov. 15, 202118.4518.4518.2818.3118.3124,400
Nov. 12, 202118.5418.5918.5018.5618.5621,700
Nov. 11, 202118.5318.5818.4918.5218.5229,400
Nov. 10, 202118.5218.6018.4018.4018.4026,200
Nov. 09, 202118.5718.5718.2418.3118.3131,600
Nov. 08, 202118.2818.3718.2518.3418.3417,400
Nov. 05, 202118.6318.6518.3018.4818.4814,500
Nov. 04, 202118.6019.1618.6019.1519.1538,700
Nov. 03, 202119.6219.9119.5119.9119.91370,000
Nov. 02, 202119.7019.7519.5819.6219.6215,600
Nov. 01, 202119.1019.4119.0519.2719.2730,000
Oct. 29, 202118.9619.0518.8719.0519.0529,700
Oct. 28, 202119.1319.2219.1219.2219.2216,600
Oct. 27, 202119.1919.1919.0519.0719.0712,900
Oct. 26, 202119.2319.2419.1419.1819.1830,800
Oct. 25, 202119.0319.1718.9919.1019.1017,500
Oct. 22, 202119.2119.2619.1819.2419.2421,000
Oct. 21, 202118.9519.0518.9519.0419.0411,400
Oct. 20, 202119.0319.0818.9819.0719.0718,900
Oct. 19, 202119.1519.1919.0819.1219.1216,600
Oct. 18, 202119.0619.1219.0419.1219.1219,900
Oct. 15, 202119.1219.2319.1019.2319.2315,000
Oct. 14, 202118.9219.0418.9219.0419.0413,900
Oct. 13, 202118.8619.1318.7918.9418.9435,500
Oct. 12, 202118.5718.5718.4318.5318.5321,800
Oct. 11, 202118.4118.7918.4118.4718.4720,300
Oct. 08, 202118.8319.1018.8318.9318.9339,600
Oct. 07, 202118.7518.8518.7418.7718.7717,400
Oct. 06, 202118.7318.8018.6718.8018.8014,800
Oct. 05, 202118.8018.9818.7918.9418.9427,400
Oct. 04, 202118.6918.7218.5718.6918.6934,200
Oct. 01, 202118.4718.5318.3618.5118.5178,600
Sep. 30, 202118.6018.6618.5318.6418.6433,600
Sep. 29, 202118.8218.8218.5618.6118.6125,800
Sep. 28, 202118.8518.9818.7818.9618.9688,400
Sep. 27, 202119.2219.2519.1719.1719.1713,500
Sep. 24, 202119.1719.2719.1619.2519.257,800
Sep. 23, 202119.4819.5419.4719.5219.5214,500
Sep. 22, 202119.3119.3519.0819.2619.2612,500
Sep. 21, 202119.2519.3319.2219.2919.2915,000
Sep. 20, 202118.9218.9718.8318.9718.9712,600
Sep. 17, 202119.4219.5519.4019.5519.5513,300
Sep. 16, 202119.9519.9819.8819.9819.9815,600
Sep. 15, 202119.9620.0119.9219.9919.999,400
Sep. 14, 202120.4420.9920.0920.7520.7523,400
Sep. 13, 202120.2320.2320.0320.0820.086,900
Sep. 10, 202120.3020.3520.2020.2220.2212,600
Sep. 09, 202120.1120.2320.1120.1420.147,000
Sep. 08, 202120.0320.0519.9920.0320.0340,800
Sep. 07, 202120.2620.3820.2620.3320.338,900
Sep. 03, 202120.1120.2520.1120.2520.259,000
Sep. 02, 202120.3020.3620.3020.3020.3016,600
Sep. 01, 202119.9820.1119.9820.0720.0710,000
Aug. 31, 202120.2720.2720.1020.1420.1420,600
Aug. 30, 202120.4220.4920.4120.4820.4817,500
Aug. 27, 202120.1720.5020.1720.3620.3618,000
Aug. 26, 202120.1620.2420.1420.1720.1715,200
Aug. 25, 202120.0520.1820.0520.1620.1612,400
Aug. 24, 202120.2220.2520.1820.2020.2010,400
Aug. 23, 202120.0920.2820.0920.2720.278,100
Aug. 20, 202119.8419.8519.7719.8019.8013,200
Aug. 19, 202119.8119.9819.8119.9719.9722,500
Aug. 18, 202120.3120.3720.2220.2220.2213,600
Aug. 17, 202120.1120.1420.0120.0820.089,900
Aug. 16, 202120.1920.2320.1420.1820.1812,200
Aug. 13, 202120.1820.2620.1820.2620.2613,800
Aug. 12, 202120.0020.0720.0020.0320.0313,000
Aug. 11, 202119.8419.9619.8419.9219.9210,300
Aug. 10, 202120.1020.2120.1020.1820.1823,600
Aug. 09, 202120.3720.3720.0320.1720.1727,300
Aug. 06, 202120.2020.2920.0720.0920.0911,900
Aug. 05, 202120.5420.5520.4120.4120.419,600
Aug. 04, 202120.4820.5820.3820.3920.3924,800
Aug. 03, 202120.0220.1920.0220.1720.1710,800
Aug. 02, 202120.0720.0719.9319.9719.9729,500
Jul. 30, 202120.0220.0319.9219.9419.9411,800
Jul. 29, 202119.8619.9719.8619.8919.897,000
Jul. 28, 202119.7519.8619.7519.8019.8035,600
Jul. 27, 202119.9620.0019.8719.9819.9821,000
Jul. 26, 202119.8519.9419.8419.9219.9226,900
Jul. 23, 202119.6620.0019.6619.7819.7816,000
Jul. 22, 202119.6319.6719.5919.6019.6013,000
Jul. 21, 202119.4419.5119.3619.4419.4426,200
Jul. 20, 202119.2819.4319.2519.3919.3924,100
Jul. 19, 202119.1919.2219.1019.2119.2112,600
Jul. 16, 202119.5319.5319.3819.5019.5012,400
Jul. 15, 202119.5219.5919.4219.5019.5040,900
Jul. 14, 202119.4519.4519.3419.4019.4029,300
Jul. 13, 202119.5119.5619.4519.4919.4914,100
Jul. 12, 202119.4619.5319.4019.4319.4314,200
Jul. 09, 202119.3119.4219.3119.4119.4132,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...