IOB - Delayed Quote EUR

Brenntag SE (0MPT.IL)

60.24
-0.85
(-1.39%)
At close: June 13 at 5:13:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202560.3060.6859.9460.2460.2413,977
Jun 12, 202560.4861.3660.5061.0961.0924,722
Jun 11, 202561.2262.0260.9460.9860.9823,979
Jun 10, 202561.1562.1461.0262.0962.0925,455
Jun 9, 202560.8961.3560.7060.9160.9115,030
Jun 6, 202560.6561.0260.4260.8260.8213,027
Jun 5, 202560.4061.0460.1960.7360.73134,403
Jun 4, 202559.6860.5259.6660.0860.0867,595
Jun 3, 202558.6959.6458.2258.8358.8330,314
Jun 2, 202559.1759.3058.5659.0259.0224,681
May 30, 202559.6060.4059.4759.7959.7932,344
May 29, 202560.5360.6859.5859.7059.70458,253
May 28, 202559.5660.5659.5460.2260.2250,333
May 27, 202558.1659.5658.1259.3059.3025,274
May 23, 2025 2.1 Dividend
May 23, 202557.5257.9056.0856.7556.7523,995
May 22, 202560.1760.2259.1459.3257.22660,652
May 21, 202559.5560.6659.2060.3858.2418,235
May 20, 202559.9060.3859.2859.7957.6714,371
May 19, 202560.1460.4659.6260.1358.007,503
May 16, 202560.9261.2859.9060.2058.0764,552
May 15, 202560.5961.2460.2460.4958.3541,611
May 14, 202559.8962.4059.5061.3259.1583,976
May 13, 202562.1462.9861.9462.6260.40261,757
May 12, 202561.1562.5661.0262.0659.8647,475
May 9, 202559.6360.6259.6260.5358.39124,952
May 8, 202559.5559.9458.7259.2457.1432,927
May 7, 202559.5059.6859.0259.1257.0334,924
May 6, 202559.7559.8458.2259.1757.0847,951
May 2, 202559.1360.1258.5258.9356.8411,463
May 1, 202558.2458.2458.2458.2456.18-
Apr 30, 202557.8058.5857.4658.2456.1883,103
Apr 29, 202557.7658.6857.4657.8655.8118,016
Apr 28, 202558.3658.5457.3657.4255.3919,382
Apr 25, 202556.3458.4256.0258.3756.3044,777
Apr 24, 202556.3056.5054.4455.3653.40112,208
Apr 23, 202556.1158.0456.0056.8254.8143,134
Apr 22, 202555.7255.7654.8455.6453.6776,996
Apr 17, 202556.2156.6555.0055.2053.2565,538
Apr 16, 202556.4956.5253.9056.2854.2964,682
Apr 15, 202556.4957.1056.4056.5954.5968,335
Apr 14, 202556.1156.6855.7456.4754.4719,585
Apr 11, 202554.4054.6653.0254.4252.4920,403
Apr 10, 202556.7957.2453.5254.0852.1734,178
Apr 9, 202552.7753.7452.2253.1351.2531,506
Apr 8, 202555.6555.7254.0255.0453.0926,034
Apr 7, 202552.6157.0051.6654.6952.7579,599
Apr 4, 202557.7758.1654.6455.5153.5438,167
Apr 3, 202558.0159.6057.7658.0255.9720,094
Apr 2, 202558.4959.2658.2859.2457.1466,066
Apr 1, 202560.0060.0458.9059.0957.00108,475
Mar 31, 202561.2961.4258.8859.5057.3951,296
Mar 28, 202562.3962.8261.7462.1659.9614,945
Mar 27, 202561.5962.7261.5062.2460.0426,063
Mar 26, 202563.1663.2062.0462.6660.44182,302
Mar 25, 202563.3063.5462.7662.7860.5656,887
Mar 24, 202564.3464.5063.2463.6961.4464,458
Mar 21, 202563.3164.0063.0663.4461.1922,872
Mar 20, 202565.6465.6663.0663.9761.71115,371
Mar 19, 202565.6466.1665.0865.2762.9612,530
Mar 18, 202565.4566.5665.4066.0063.66257,364
Mar 17, 202564.7265.0864.3464.4062.12273,430
Mar 14, 202564.0965.4063.5664.4262.1410,921
Mar 13, 202566.1566.0663.6663.7661.50180,055
Mar 12, 202562.9766.1262.7665.8263.4965,525
Mar 11, 202565.4366.2264.2864.4662.1840,844
Mar 10, 202567.9767.9864.7865.3863.0734,329
Mar 7, 202567.9567.9866.2266.9464.5714,987
Mar 6, 202566.8268.6866.4268.5166.0871,996
Mar 5, 202562.8166.6262.9066.3263.97120,926
Mar 4, 202563.7764.2862.1462.2260.0281,270
Mar 3, 202563.5165.8863.3064.9962.6985,780
Feb 28, 202563.6263.8262.7863.8161.5513,494
Feb 27, 202564.1664.2263.2863.6161.3625,107
Feb 26, 202563.5665.1863.4664.8262.5323,215
Feb 25, 202563.7263.8263.1063.4861.2385,007
Feb 24, 202564.7964.8263.4064.1961.92153,560
Feb 21, 202563.1464.2463.0463.7461.4814,339
Feb 20, 202563.0564.1062.6863.1860.9433,366
Feb 19, 202564.7364.8862.5262.7260.5016,712
Feb 18, 202564.4565.0463.7064.7062.4111,870
Feb 17, 202564.1364.5663.8264.4962.21194,457
Feb 14, 202564.7365.1864.2664.5662.2725,133
Feb 13, 202563.1064.8863.0864.7262.4330,427
Feb 12, 202562.4463.0061.9062.6260.40292,205
Feb 11, 202561.8862.1261.5061.8759.68158,757
Feb 10, 202561.5561.9861.5861.8359.647,325
Feb 7, 202562.5963.1861.5061.7959.6015,473
Feb 6, 202561.0062.5860.9262.4460.2329,447
Feb 5, 202560.6360.8060.3060.3758.2312,491
Feb 4, 202559.8060.9659.7460.9058.7421,746
Feb 3, 202559.7360.1058.8659.9157.7913,218
Jan 31, 202561.8362.0660.7861.1058.9415,818
Jan 30, 202559.9061.6660.0061.5159.3315,764
Jan 29, 202560.1960.2459.6059.8957.7719,960
Jan 28, 202559.5860.2859.1060.0157.89248,936
Jan 27, 202557.7360.2257.6660.1057.97297,315
Jan 24, 202557.5658.4857.5857.8055.7517,478
Jan 23, 202556.1957.5655.9657.2155.1857,773
Jan 22, 202556.3556.5055.4055.7953.8143,594
Jan 21, 202556.1856.4056.0456.0954.1046,637
Jan 20, 202556.2756.4855.6256.2954.3013,129
Jan 17, 202555.6456.3655.7456.0754.0941,495
Jan 16, 202556.9556.9655.8056.0254.0413,486
Jan 15, 202554.3357.0254.3856.8254.8147,471
Jan 14, 202555.3955.7854.2054.4452.5112,431
Jan 13, 202556.1456.6054.6655.3453.38274,159
Jan 10, 202556.7757.3456.0856.2054.21107,199
Jan 9, 202556.9457.1456.4457.1455.12142,218
Jan 8, 202558.8058.7656.9857.3455.3131,726
Jan 7, 202558.0558.8058.0258.6056.5316,921
Jan 6, 202557.7459.0457.7658.6156.549,004
Jan 3, 202558.6558.8257.7457.7855.734,365
Jan 2, 202557.9858.6057.7258.4856.416,487
Dec 31, 202458.5458.5458.5458.5456.47-
Dec 30, 202458.4158.8457.8858.5456.4714,268
Dec 27, 202457.3358.7057.3658.5456.474,898
Dec 24, 202457.6357.6357.6357.6355.59-
Dec 23, 202457.0957.6656.8657.6355.5912,109
Dec 20, 202456.7857.5656.8457.1855.1697,827
Dec 19, 202457.1657.5456.9056.9254.9046,370
Dec 18, 202458.3658.4057.5057.8655.8142,313
Dec 17, 202459.9360.1258.1658.2656.2045,209
Dec 16, 202461.1061.4059.9460.2758.1418,092
Dec 13, 202461.8061.8061.0861.1859.015,741
Dec 12, 202462.1262.2261.3061.6659.4811,259
Dec 11, 202461.9862.6061.7261.9559.7611,840
Dec 10, 202461.8662.2661.3262.0759.8755,304
Dec 9, 202461.6362.6861.6462.4660.2530,266
Dec 6, 202460.8161.7261.0861.2959.1221,964
Dec 5, 202460.4261.0060.4060.7958.6440,441
Dec 4, 202460.8861.2660.2660.5358.3913,371
Dec 3, 202461.0661.3860.8860.8958.7323,745
Dec 2, 202461.0461.5060.8161.3159.1496,994
Nov 29, 202461.5261.5660.9061.1759.00363,272
Nov 28, 202462.4562.5261.6261.8659.6739,374
Nov 27, 202460.6962.1060.7261.8359.6417,851
Nov 26, 202461.1161.2060.3460.7658.61160,646
Nov 25, 202460.7561.6060.6061.3559.18205,381
Nov 22, 202459.5761.2059.5660.6258.4735,993
Nov 21, 202459.7260.0658.0858.3056.2474,191
Nov 20, 202458.8760.0058.5859.4757.36159,748
Nov 19, 202459.4559.1257.5658.2656.2086,844
Nov 18, 202460.2760.4859.2859.2057.10139,720
Nov 15, 202457.7960.6658.1059.6757.56218,525
Nov 14, 202457.8558.8657.5258.2456.1815,088
Nov 13, 202455.3158.1054.9658.0255.97716,270
Nov 12, 202457.8658.0055.2856.4754.4760,470
Nov 11, 202461.4061.8461.3161.7159.537,981
Nov 8, 202461.2861.7860.9860.9858.8212,914
Nov 7, 202460.4362.8460.3661.6559.47124,747
Nov 6, 202460.7762.1059.9460.2158.0818,488
Nov 5, 202460.6160.7660.0860.3958.2512,193
Nov 4, 202460.3460.7460.2060.6758.528,673
Nov 1, 202460.0660.5460.0260.5658.4256,378
Oct 31, 202459.4460.0859.2259.8557.7337,833
Oct 30, 202459.5660.4259.4660.1057.9772,613
Oct 29, 202461.4761.5460.0460.2758.1414,378
Oct 28, 202462.0662.3061.2661.6659.4854,666
Oct 25, 202461.4561.7261.1061.6259.4420,446
Oct 24, 202461.6662.2661.4861.6659.484,635
Oct 23, 202462.0362.6661.5661.9059.71238,426
Oct 22, 202462.9163.0262.0062.0359.83476,579
Oct 21, 202464.2164.7463.3063.4461.1919,531
Oct 18, 202463.8865.0663.8664.2161.9466,633
Oct 17, 202463.6264.2662.7263.8861.6248,515
Oct 16, 202464.2264.4263.6663.7561.49126,118
Oct 15, 202465.2065.4864.6264.7362.4416,910
Oct 14, 202465.3165.6864.7865.1062.8067,818
Oct 11, 202465.0065.2464.3265.2062.89120,324
Oct 10, 202464.9866.0864.6664.7662.4710,926
Oct 9, 202464.3965.0864.3864.8562.559,200
Oct 8, 202465.5865.5464.3264.6962.40181,012
Oct 7, 202466.5966.2065.6466.0963.755,342
Oct 4, 202466.4967.0265.8066.2763.9215,609
Oct 3, 202466.5066.7866.0066.4564.10180,084
Oct 2, 202467.1867.2265.6666.4464.0985,563
Oct 1, 202467.0468.0066.9666.9364.5622,167
Sep 30, 202467.5068.3466.6667.1864.80128,643
Sep 27, 202463.7567.8063.7667.8765.4798,191
Sep 26, 202461.7763.8461.5063.0560.8212,761
Sep 25, 202462.2062.1461.3861.6859.5012,663
Sep 24, 202462.3562.6061.9062.1659.96140,501
Sep 23, 202461.8062.3061.5462.0259.82124,722
Sep 20, 202465.3265.2461.4862.0859.8886,569
Sep 19, 202464.2765.7464.1065.1662.8514,274
Sep 18, 202464.5564.6663.7063.8961.6310,286
Sep 17, 202463.8264.8063.9264.4662.18370,813
Sep 16, 202464.6264.5863.5463.6361.3814,132
Sep 13, 202464.4765.2664.4464.9962.6916,955
Sep 12, 202463.9664.1863.5464.0161.748,721
Sep 11, 202464.3864.6263.5463.9061.6412,195
Sep 10, 202464.8364.9664.1464.3862.1029,398
Sep 9, 202464.6665.3064.6065.0662.7689,280
Sep 6, 202465.1265.2064.1064.4562.1716,188
Sep 5, 202466.3266.4465.2665.7063.3727,473
Sep 4, 202466.9066.9266.3466.8164.4410,303
Sep 3, 202467.4968.8867.0267.4965.1018,024
Sep 2, 202467.3467.4266.8067.3064.923,152
Aug 30, 202466.9167.7666.9267.3464.9610,712
Aug 29, 202467.6067.6267.1867.1964.8114,294
Aug 28, 202466.3267.5466.3867.3464.9617,389
Aug 27, 202465.3866.6265.5266.4664.1117,332
Aug 23, 202464.3365.2064.4065.2062.8910,146
Aug 22, 202464.8265.0264.1464.4562.17152,891
Aug 21, 202464.1965.1664.1064.9262.6213,623
Aug 20, 202464.1164.7264.0864.3862.109,311
Aug 19, 202463.2564.2663.1864.2862.0049,396
Aug 16, 202463.5163.6263.1463.3361.094,289
Aug 15, 202463.4863.9262.9463.3861.1423,151
Aug 14, 202463.4463.7662.2863.1160.8840,145
Aug 13, 202463.4864.6462.2364.3162.03198,581
Aug 12, 202463.9064.4063.8264.3162.03220,148
Aug 9, 202463.5264.6063.5063.6861.4311,314
Aug 8, 202465.1965.2263.0463.3361.0945,528
Aug 7, 202463.7965.5463.8265.3663.0517,141
Aug 6, 202464.8365.0863.2263.8561.5959,310
Aug 5, 202464.7965.2864.2865.0662.7625,567
Aug 2, 202464.6566.0464.3265.8563.5247,747
Aug 1, 202465.6966.0664.9665.1662.8518,300
Jul 31, 202466.4466.7265.8265.8263.4923,957
Jul 30, 202465.8866.0865.6465.8163.488,569
Jul 29, 202466.0766.1265.5066.0663.7220,088
Jul 26, 202465.0965.7865.0265.5763.257,593
Jul 25, 202464.9665.2264.2465.0262.72161,624
Jul 24, 202464.9765.6465.0065.2562.9411,963
Jul 23, 202465.3365.8465.2265.4663.1414,925
Jul 22, 202464.8165.6864.7065.5363.21149,080
Jul 19, 202465.2665.8464.5664.8162.528,100
Jul 18, 202465.0065.8664.6665.7963.4611,514
Jul 17, 202463.6064.9463.5464.7262.4318,034
Jul 16, 202463.0663.9262.7263.7461.48420,532
Jul 15, 202463.8164.2263.1463.2661.0213,563
Jul 12, 202463.4463.9462.4463.8861.6219,848
Jul 11, 202463.8263.8463.1063.6061.3531,926
Jul 10, 202463.4463.6463.3063.5761.32289,432
Jul 9, 202463.4764.4062.9263.2561.0117,098
Jul 8, 202463.7664.0263.3263.3061.06190,055
Jul 5, 202464.3164.7263.5064.2061.938,010
Jul 4, 202463.9464.2663.4264.0261.755,116
Jul 3, 202463.5264.2063.3063.9361.677,692
Jul 2, 202462.9463.5463.0063.4861.2319,434
Jul 1, 202463.7163.9663.1263.4861.239,251
Jun 28, 202463.7663.6462.9663.1660.928,042
Jun 27, 202464.2464.5063.5063.7861.5210,706
Jun 26, 202464.8664.8463.5463.9661.707,224
Jun 25, 202465.5965.7864.8065.1962.889,415
Jun 24, 202464.1265.6464.1265.1962.886,074
Jun 21, 202464.7965.1464.0864.2661.9947,655
Jun 20, 202464.5864.7864.1664.5562.2631,364
Jun 19, 202464.8564.7064.1864.6462.35106,179
Jun 18, 202464.9765.1464.7865.0062.70328,185
Jun 17, 202465.1165.2464.6064.7062.4117,592
Jun 14, 202464.6565.0064.2464.7862.49171,878
Jun 13, 202466.5766.6065.1865.3463.0361,790