IOB - Delayed Quote EUR

Brenntag SE (0MPT.IL)

60.91

+0.09

+(0.15%)

At close: 5:33:42 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	61.02	61.35	60.70	60.91	60.91	15,040
Jun 6, 2025	60.65	61.02	60.42	60.82	60.82	13,027
Jun 5, 2025	60.40	61.04	60.19	60.73	60.73	134,403
Jun 4, 2025	59.68	60.52	59.66	60.08	60.08	67,595
Jun 3, 2025	58.69	59.64	58.22	58.83	58.83	30,314
Jun 2, 2025	59.17	59.30	58.56	59.02	59.02	24,681
May 30, 2025	59.60	60.40	59.47	59.79	59.79	32,344
May 29, 2025	60.53	60.68	59.58	59.70	59.70	458,253
May 28, 2025	59.56	60.56	59.54	60.22	60.22	50,333
May 27, 2025	58.16	59.56	58.12	59.30	59.30	25,274
May 23, 2025	2.1 Dividend
May 23, 2025	57.52	57.90	56.08	56.75	56.75	23,995
May 22, 2025	60.17	60.22	59.14	59.32	57.22	660,652
May 21, 2025	59.55	60.66	59.20	60.38	58.24	18,235
May 20, 2025	59.90	60.38	59.28	59.79	57.67	14,371
May 19, 2025	60.14	60.46	59.62	60.13	58.00	7,503
May 16, 2025	60.92	61.28	59.90	60.20	58.07	64,552
May 15, 2025	60.59	61.24	60.24	60.49	58.35	41,611
May 14, 2025	59.89	62.40	59.50	61.32	59.15	83,976
May 13, 2025	62.14	62.98	61.94	62.62	60.40	261,757
May 12, 2025	61.15	62.56	61.02	62.06	59.86	47,475
May 9, 2025	59.63	60.62	59.62	60.53	58.39	124,952
May 8, 2025	59.55	59.94	58.72	59.24	57.14	32,927
May 7, 2025	59.50	59.68	59.02	59.12	57.03	34,924
May 6, 2025	59.75	59.84	58.22	59.17	57.08	47,951
May 2, 2025	59.13	60.12	58.52	58.93	56.84	11,463
May 1, 2025	58.24	58.24	58.24	58.24	56.18	-
Apr 30, 2025	57.80	58.58	57.46	58.24	56.18	83,103
Apr 29, 2025	57.76	58.68	57.46	57.86	55.81	18,016
Apr 28, 2025	58.36	58.54	57.36	57.42	55.39	19,382
Apr 25, 2025	56.34	58.42	56.02	58.37	56.30	44,777
Apr 24, 2025	56.30	56.50	54.44	55.36	53.40	112,208
Apr 23, 2025	56.11	58.04	56.00	56.82	54.81	43,134
Apr 22, 2025	55.72	55.76	54.84	55.64	53.67	76,996
Apr 17, 2025	56.21	56.65	55.00	55.20	53.25	65,538
Apr 16, 2025	56.49	56.52	53.90	56.28	54.29	64,682
Apr 15, 2025	56.49	57.10	56.40	56.59	54.59	68,335
Apr 14, 2025	56.11	56.68	55.74	56.47	54.47	19,585
Apr 11, 2025	54.40	54.66	53.02	54.42	52.49	20,403
Apr 10, 2025	56.79	57.24	53.52	54.08	52.17	34,178
Apr 9, 2025	52.77	53.74	52.22	53.13	51.25	31,506
Apr 8, 2025	55.65	55.72	54.02	55.04	53.09	26,034
Apr 7, 2025	52.61	57.00	51.66	54.69	52.75	79,599
Apr 4, 2025	57.77	58.16	54.64	55.51	53.54	38,167
Apr 3, 2025	58.01	59.60	57.76	58.02	55.97	20,094
Apr 2, 2025	58.49	59.26	58.28	59.24	57.14	66,066
Apr 1, 2025	60.00	60.04	58.90	59.09	57.00	108,475
Mar 31, 2025	61.29	61.42	58.88	59.50	57.39	51,296
Mar 28, 2025	62.39	62.82	61.74	62.16	59.96	14,945
Mar 27, 2025	61.59	62.72	61.50	62.24	60.04	26,063
Mar 26, 2025	63.16	63.20	62.04	62.66	60.44	182,302
Mar 25, 2025	63.30	63.54	62.76	62.78	60.56	56,887
Mar 24, 2025	64.34	64.50	63.24	63.69	61.44	64,458
Mar 21, 2025	63.31	64.00	63.06	63.44	61.19	22,872
Mar 20, 2025	65.64	65.66	63.06	63.97	61.71	115,371
Mar 19, 2025	65.64	66.16	65.08	65.27	62.96	12,530
Mar 18, 2025	65.45	66.56	65.40	66.00	63.66	257,364
Mar 17, 2025	64.72	65.08	64.34	64.40	62.12	273,430
Mar 14, 2025	64.09	65.40	63.56	64.42	62.14	10,921
Mar 13, 2025	66.15	66.06	63.66	63.76	61.50	180,055
Mar 12, 2025	62.97	66.12	62.76	65.82	63.49	65,525
Mar 11, 2025	65.43	66.22	64.28	64.46	62.18	40,844
Mar 10, 2025	67.97	67.98	64.78	65.38	63.07	34,329
Mar 7, 2025	67.95	67.98	66.22	66.94	64.57	14,987
Mar 6, 2025	66.82	68.68	66.42	68.51	66.08	71,996
Mar 5, 2025	62.81	66.62	62.90	66.32	63.97	120,926
Mar 4, 2025	63.77	64.28	62.14	62.22	60.02	81,270
Mar 3, 2025	63.51	65.88	63.30	64.99	62.69	85,780
Feb 28, 2025	63.62	63.82	62.78	63.81	61.55	13,494
Feb 27, 2025	64.16	64.22	63.28	63.61	61.36	25,107
Feb 26, 2025	63.56	65.18	63.46	64.82	62.53	23,215
Feb 25, 2025	63.72	63.82	63.10	63.48	61.23	85,007
Feb 24, 2025	64.79	64.82	63.40	64.19	61.92	153,560
Feb 21, 2025	63.14	64.24	63.04	63.74	61.48	14,339
Feb 20, 2025	63.05	64.10	62.68	63.18	60.94	33,366
Feb 19, 2025	64.73	64.88	62.52	62.72	60.50	16,712
Feb 18, 2025	64.45	65.04	63.70	64.70	62.41	11,870
Feb 17, 2025	64.13	64.56	63.82	64.49	62.21	194,457
Feb 14, 2025	64.73	65.18	64.26	64.56	62.27	25,133
Feb 13, 2025	63.10	64.88	63.08	64.72	62.43	30,427
Feb 12, 2025	62.44	63.00	61.90	62.62	60.40	292,205
Feb 11, 2025	61.88	62.12	61.50	61.87	59.68	158,757
Feb 10, 2025	61.55	61.98	61.58	61.83	59.64	7,325
Feb 7, 2025	62.59	63.18	61.50	61.79	59.60	15,473
Feb 6, 2025	61.00	62.58	60.92	62.44	60.23	29,447
Feb 5, 2025	60.63	60.80	60.30	60.37	58.23	12,491
Feb 4, 2025	59.80	60.96	59.74	60.90	58.74	21,746
Feb 3, 2025	59.73	60.10	58.86	59.91	57.79	13,218
Jan 31, 2025	61.83	62.06	60.78	61.10	58.94	15,818
Jan 30, 2025	59.90	61.66	60.00	61.51	59.33	15,764
Jan 29, 2025	60.19	60.24	59.60	59.89	57.77	19,960
Jan 28, 2025	59.58	60.28	59.10	60.01	57.89	248,936
Jan 27, 2025	57.73	60.22	57.66	60.10	57.97	297,315
Jan 24, 2025	57.56	58.48	57.58	57.80	55.75	17,478
Jan 23, 2025	56.19	57.56	55.96	57.21	55.18	57,773
Jan 22, 2025	56.35	56.50	55.40	55.79	53.81	43,594
Jan 21, 2025	56.18	56.40	56.04	56.09	54.10	46,637
Jan 20, 2025	56.27	56.48	55.62	56.29	54.30	13,129
Jan 17, 2025	55.64	56.36	55.74	56.07	54.09	41,495
Jan 16, 2025	56.95	56.96	55.80	56.02	54.04	13,486
Jan 15, 2025	54.33	57.02	54.38	56.82	54.81	47,471
Jan 14, 2025	55.39	55.78	54.20	54.44	52.51	12,431
Jan 13, 2025	56.14	56.60	54.66	55.34	53.38	274,159
Jan 10, 2025	56.77	57.34	56.08	56.20	54.21	107,199
Jan 9, 2025	56.94	57.14	56.44	57.14	55.12	142,218
Jan 8, 2025	58.80	58.76	56.98	57.34	55.31	31,726
Jan 7, 2025	58.05	58.80	58.02	58.60	56.53	16,921
Jan 6, 2025	57.74	59.04	57.76	58.61	56.54	9,004
Jan 3, 2025	58.65	58.82	57.74	57.78	55.73	4,365
Jan 2, 2025	57.98	58.60	57.72	58.48	56.41	6,487
Dec 31, 2024	58.54	58.54	58.54	58.54	56.47	-
Dec 30, 2024	58.41	58.84	57.88	58.54	56.47	14,268
Dec 27, 2024	57.33	58.70	57.36	58.54	56.47	4,898
Dec 24, 2024	57.63	57.63	57.63	57.63	55.59	-
Dec 23, 2024	57.09	57.66	56.86	57.63	55.59	12,109
Dec 20, 2024	56.78	57.56	56.84	57.18	55.16	97,827
Dec 19, 2024	57.16	57.54	56.90	56.92	54.90	46,370
Dec 18, 2024	58.36	58.40	57.50	57.86	55.81	42,313
Dec 17, 2024	59.93	60.12	58.16	58.26	56.20	45,209
Dec 16, 2024	61.10	61.40	59.94	60.27	58.14	18,092
Dec 13, 2024	61.80	61.80	61.08	61.18	59.01	5,741
Dec 12, 2024	62.12	62.22	61.30	61.66	59.48	11,259
Dec 11, 2024	61.98	62.60	61.72	61.95	59.76	11,840
Dec 10, 2024	61.86	62.26	61.32	62.07	59.87	55,304
Dec 9, 2024	61.63	62.68	61.64	62.46	60.25	30,266
Dec 6, 2024	60.81	61.72	61.08	61.29	59.12	21,964
Dec 5, 2024	60.42	61.00	60.40	60.79	58.64	40,441
Dec 4, 2024	60.88	61.26	60.26	60.53	58.39	13,371
Dec 3, 2024	61.06	61.38	60.88	60.89	58.73	23,745
Dec 2, 2024	61.04	61.50	60.81	61.31	59.14	96,994
Nov 29, 2024	61.52	61.56	60.90	61.17	59.00	363,272
Nov 28, 2024	62.45	62.52	61.62	61.86	59.67	39,374
Nov 27, 2024	60.69	62.10	60.72	61.83	59.64	17,851
Nov 26, 2024	61.11	61.20	60.34	60.76	58.61	160,646
Nov 25, 2024	60.75	61.60	60.60	61.35	59.18	205,381
Nov 22, 2024	59.57	61.20	59.56	60.62	58.47	35,993
Nov 21, 2024	59.72	60.06	58.08	58.30	56.24	74,191
Nov 20, 2024	58.87	60.00	58.58	59.47	57.36	159,748
Nov 19, 2024	59.45	59.12	57.56	58.26	56.20	86,844
Nov 18, 2024	60.27	60.48	59.28	59.20	57.10	139,720
Nov 15, 2024	57.79	60.66	58.10	59.67	57.56	218,525
Nov 14, 2024	57.85	58.86	57.52	58.24	56.18	15,088
Nov 13, 2024	55.31	58.10	54.96	58.02	55.97	716,270
Nov 12, 2024	57.86	58.00	55.28	56.47	54.47	60,470
Nov 11, 2024	61.40	61.84	61.31	61.71	59.53	7,981
Nov 8, 2024	61.28	61.78	60.98	60.98	58.82	12,914
Nov 7, 2024	60.43	62.84	60.36	61.65	59.47	124,747
Nov 6, 2024	60.77	62.10	59.94	60.21	58.08	18,488
Nov 5, 2024	60.61	60.76	60.08	60.39	58.25	12,193
Nov 4, 2024	60.34	60.74	60.20	60.67	58.52	8,673
Nov 1, 2024	60.06	60.54	60.02	60.56	58.42	56,378
Oct 31, 2024	59.44	60.08	59.22	59.85	57.73	37,833
Oct 30, 2024	59.56	60.42	59.46	60.10	57.97	72,613
Oct 29, 2024	61.47	61.54	60.04	60.27	58.14	14,378
Oct 28, 2024	62.06	62.30	61.26	61.66	59.48	54,666
Oct 25, 2024	61.45	61.72	61.10	61.62	59.44	20,446
Oct 24, 2024	61.66	62.26	61.48	61.66	59.48	4,635
Oct 23, 2024	62.03	62.66	61.56	61.90	59.71	238,426
Oct 22, 2024	62.91	63.02	62.00	62.03	59.83	476,579
Oct 21, 2024	64.21	64.74	63.30	63.44	61.19	19,531
Oct 18, 2024	63.88	65.06	63.86	64.21	61.94	66,633
Oct 17, 2024	63.62	64.26	62.72	63.88	61.62	48,515
Oct 16, 2024	64.22	64.42	63.66	63.75	61.49	126,118
Oct 15, 2024	65.20	65.48	64.62	64.73	62.44	16,910
Oct 14, 2024	65.31	65.68	64.78	65.10	62.80	67,818
Oct 11, 2024	65.00	65.24	64.32	65.20	62.89	120,324
Oct 10, 2024	64.98	66.08	64.66	64.76	62.47	10,926
Oct 9, 2024	64.39	65.08	64.38	64.85	62.55	9,200
Oct 8, 2024	65.58	65.54	64.32	64.69	62.40	181,012
Oct 7, 2024	66.59	66.20	65.64	66.09	63.75	5,342
Oct 4, 2024	66.49	67.02	65.80	66.27	63.92	15,609
Oct 3, 2024	66.50	66.78	66.00	66.45	64.10	180,084
Oct 2, 2024	67.18	67.22	65.66	66.44	64.09	85,563
Oct 1, 2024	67.04	68.00	66.96	66.93	64.56	22,167
Sep 30, 2024	67.50	68.34	66.66	67.18	64.80	128,643
Sep 27, 2024	63.75	67.80	63.76	67.87	65.47	98,191
Sep 26, 2024	61.77	63.84	61.50	63.05	60.82	12,761
Sep 25, 2024	62.20	62.14	61.38	61.68	59.50	12,663
Sep 24, 2024	62.35	62.60	61.90	62.16	59.96	140,501
Sep 23, 2024	61.80	62.30	61.54	62.02	59.82	124,722
Sep 20, 2024	65.32	65.24	61.48	62.08	59.88	86,569
Sep 19, 2024	64.27	65.74	64.10	65.16	62.85	14,274
Sep 18, 2024	64.55	64.66	63.70	63.89	61.63	10,286
Sep 17, 2024	63.82	64.80	63.92	64.46	62.18	370,813
Sep 16, 2024	64.62	64.58	63.54	63.63	61.38	14,132
Sep 13, 2024	64.47	65.26	64.44	64.99	62.69	16,955
Sep 12, 2024	63.96	64.18	63.54	64.01	61.74	8,721
Sep 11, 2024	64.38	64.62	63.54	63.90	61.64	12,195
Sep 10, 2024	64.83	64.96	64.14	64.38	62.10	29,398
Sep 9, 2024	64.66	65.30	64.60	65.06	62.76	89,280
Sep 6, 2024	65.12	65.20	64.10	64.45	62.17	16,188
Sep 5, 2024	66.32	66.44	65.26	65.70	63.37	27,473
Sep 4, 2024	66.90	66.92	66.34	66.81	64.44	10,303
Sep 3, 2024	67.49	68.88	67.02	67.49	65.10	18,024
Sep 2, 2024	67.34	67.42	66.80	67.30	64.92	3,152
Aug 30, 2024	66.91	67.76	66.92	67.34	64.96	10,712
Aug 29, 2024	67.60	67.62	67.18	67.19	64.81	14,294
Aug 28, 2024	66.32	67.54	66.38	67.34	64.96	17,389
Aug 27, 2024	65.38	66.62	65.52	66.46	64.11	17,332
Aug 23, 2024	64.33	65.20	64.40	65.20	62.89	10,146
Aug 22, 2024	64.82	65.02	64.14	64.45	62.17	152,891
Aug 21, 2024	64.19	65.16	64.10	64.92	62.62	13,623
Aug 20, 2024	64.11	64.72	64.08	64.38	62.10	9,311
Aug 19, 2024	63.25	64.26	63.18	64.28	62.00	49,396
Aug 16, 2024	63.51	63.62	63.14	63.33	61.09	4,289
Aug 15, 2024	63.48	63.92	62.94	63.38	61.14	23,151
Aug 14, 2024	63.44	63.76	62.28	63.11	60.88	40,145
Aug 13, 2024	63.48	64.64	62.23	64.31	62.03	198,581
Aug 12, 2024	63.90	64.40	63.82	64.31	62.03	220,148
Aug 9, 2024	63.52	64.60	63.50	63.68	61.43	11,314
Aug 8, 2024	65.19	65.22	63.04	63.33	61.09	45,528
Aug 7, 2024	63.79	65.54	63.82	65.36	63.05	17,141
Aug 6, 2024	64.83	65.08	63.22	63.85	61.59	59,310
Aug 5, 2024	64.79	65.28	64.28	65.06	62.76	25,567
Aug 2, 2024	64.65	66.04	64.32	65.85	63.52	47,747
Aug 1, 2024	65.69	66.06	64.96	65.16	62.85	18,300
Jul 31, 2024	66.44	66.72	65.82	65.82	63.49	23,957
Jul 30, 2024	65.88	66.08	65.64	65.81	63.48	8,569
Jul 29, 2024	66.07	66.12	65.50	66.06	63.72	20,088
Jul 26, 2024	65.09	65.78	65.02	65.57	63.25	7,593
Jul 25, 2024	64.96	65.22	64.24	65.02	62.72	161,624
Jul 24, 2024	64.97	65.64	65.00	65.25	62.94	11,963
Jul 23, 2024	65.33	65.84	65.22	65.46	63.14	14,925
Jul 22, 2024	64.81	65.68	64.70	65.53	63.21	149,080
Jul 19, 2024	65.26	65.84	64.56	64.81	62.52	8,100
Jul 18, 2024	65.00	65.86	64.66	65.79	63.46	11,514
Jul 17, 2024	63.60	64.94	63.54	64.72	62.43	18,034
Jul 16, 2024	63.06	63.92	62.72	63.74	61.48	420,532
Jul 15, 2024	63.81	64.22	63.14	63.26	61.02	13,563
Jul 12, 2024	63.44	63.94	62.44	63.88	61.62	19,848
Jul 11, 2024	63.82	63.84	63.10	63.60	61.35	31,926
Jul 10, 2024	63.44	63.64	63.30	63.57	61.32	289,432
Jul 9, 2024	63.47	64.40	62.92	63.25	61.01	17,098
Jul 8, 2024	63.76	64.02	63.32	63.30	61.06	190,055
Jul 5, 2024	64.31	64.72	63.50	64.20	61.93	8,010
Jul 4, 2024	63.94	64.26	63.42	64.02	61.75	5,116
Jul 3, 2024	63.52	64.20	63.30	63.93	61.67	7,692
Jul 2, 2024	62.94	63.54	63.00	63.48	61.23	19,434
Jul 1, 2024	63.71	63.96	63.12	63.48	61.23	9,251
Jun 28, 2024	63.76	63.64	62.96	63.16	60.92	8,042
Jun 27, 2024	64.24	64.50	63.50	63.78	61.52	10,706
Jun 26, 2024	64.86	64.84	63.54	63.96	61.70	7,224
Jun 25, 2024	65.59	65.78	64.80	65.19	62.88	9,415
Jun 24, 2024	64.12	65.64	64.12	65.19	62.88	6,074
Jun 21, 2024	64.79	65.14	64.08	64.26	61.99	47,655
Jun 20, 2024	64.58	64.78	64.16	64.55	62.26	31,364
Jun 19, 2024	64.85	64.70	64.18	64.64	62.35	106,179
Jun 18, 2024	64.97	65.14	64.78	65.00	62.70	328,185
Jun 17, 2024	65.11	65.24	64.60	64.70	62.41	17,592
Jun 14, 2024	64.65	65.00	64.24	64.78	62.49	171,878
Jun 13, 2024	66.57	66.60	65.18	65.34	63.03	61,790
Jun 12, 2024	66.05	66.80	65.92	66.58	64.22	42,135
Jun 11, 2024	65.26	67.00	64.96	65.74	63.41	225,127
Jun 10, 2024	65.06	65.74	64.58	65.10	62.80	11,473

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Brenntag SE (0MPT.IL)