Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Brenntag SE (0MPT.L)

65.52
-0.34
(-0.51%)
At close: July 22 at 8:33:03 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202556.3458.4256.0256.9056.9044,777
Apr 24, 202556.3056.5054.4455.3955.39112,208
Apr 23, 202556.1158.0456.0057.2657.2643,135
Apr 22, 202555.7255.7654.8455.2355.2376,996
Apr 17, 202556.2156.6555.0055.4655.4665,539
Apr 16, 202556.4956.5253.9055.4155.4164,682
Apr 15, 202556.4957.1056.4056.7456.7468,335
Apr 14, 202556.1156.6855.7456.2556.2519,586
Apr 11, 202554.4054.6653.0253.6853.6820,403
Apr 10, 202556.7957.2453.5255.1355.1334,179
Apr 9, 202552.7753.7452.2253.0153.0131,507
Apr 8, 202555.6555.7254.0254.8354.8326,035
Apr 7, 202552.6157.0051.6655.6855.6879,599
Apr 4, 202557.7758.1654.6456.1256.1238,167
Apr 3, 202558.0159.6057.7658.3858.3820,094
Apr 2, 202558.4959.2658.2858.6658.6666,067
Apr 1, 202560.0060.0458.9059.2759.27108,475
Mar 31, 202561.2961.4258.8859.4959.4951,296
Mar 28, 202562.3962.8261.7462.5162.5114,946
Mar 27, 202561.5962.7261.5062.4262.4226,063
Mar 26, 202563.1663.2062.0462.4262.42182,302
Mar 25, 202563.3063.5462.7662.8762.8756,888
Mar 24, 202564.3464.5063.2463.6663.6664,459
Mar 21, 202563.3164.0063.0663.8263.8222,873
Mar 20, 202565.6465.6663.0663.4963.49115,372
Mar 19, 202565.6466.1665.0865.6065.6012,531
Mar 18, 202565.4566.5665.4065.9865.98257,364
Mar 17, 202564.7265.0864.3464.5164.51273,431
Mar 14, 202564.0965.4063.5664.2864.2810,922
Mar 13, 202566.1566.0663.6664.2364.23180,056
Mar 12, 202562.9766.1262.7665.2565.2565,526
Mar 11, 202565.4366.2264.2865.5765.5740,844
Mar 10, 202567.9767.9864.7865.6065.6034,329
Mar 7, 202567.9567.9866.2266.9466.9414,987
Mar 6, 202566.8268.6866.4267.4367.4371,996
Mar 5, 202562.8166.6262.9066.1066.10120,926
Mar 4, 202563.7764.2862.1463.1763.1781,270
Mar 3, 202563.5165.8863.3065.1665.1685,780
Feb 28, 202563.6263.8262.7863.5363.5313,495
Feb 27, 202564.1664.2263.2863.6863.6825,107
Feb 26, 202563.5665.1863.4663.9463.9423,216
Feb 25, 202563.7263.8263.1063.7263.7285,007
Feb 24, 202564.7964.8263.4064.1264.12153,560
Feb 21, 202563.1464.2463.0463.9063.9014,339
Feb 20, 202563.0564.1062.6863.0463.0433,366
Feb 19, 202564.7364.8862.5263.2463.2416,713
Feb 18, 202564.4565.0463.7064.7064.7011,870
Feb 17, 202564.1364.5663.8263.9463.94194,457
Feb 14, 202564.7365.1864.2665.0265.0225,134
Feb 13, 202563.1064.8863.0863.6463.6430,428
Feb 12, 202562.4463.0061.9062.1662.16292,205
Feb 11, 202561.8862.1261.5062.1062.10158,758
Feb 10, 202561.5561.9861.3661.8861.887,326
Feb 7, 202562.5963.1861.5062.2762.2715,474
Feb 6, 202561.0062.5860.9261.8461.8429,448
Feb 5, 202560.6360.8060.3060.4260.4212,491
Feb 4, 202559.8060.9659.7460.8460.8421,747
Feb 3, 202559.7360.1058.8659.0359.0313,218
Jan 31, 202561.8362.0660.7861.1461.1415,819
Jan 30, 202559.9061.6660.0060.9660.9615,765
Jan 29, 202560.1960.2459.6059.8259.8219,961
Jan 28, 202559.5860.2859.1059.9159.91248,936
Jan 27, 202557.7360.2257.6658.6258.62297,315
Jan 24, 202557.5658.4857.5858.0158.0117,478
Jan 23, 202556.1957.5655.9657.0357.0357,774
Jan 22, 202556.3556.5055.4055.9455.9443,594
Jan 21, 202556.1856.4056.0456.1656.1646,637
Jan 20, 202556.2756.4855.6255.7355.7313,130
Jan 17, 202555.6456.3655.7456.0056.0041,496
Jan 16, 202556.9556.9655.8056.0756.0713,486
Jan 15, 202554.3357.0254.3856.6156.6147,472
Jan 14, 202555.3955.7854.2054.2054.2012,431
Jan 13, 202556.1456.6054.6655.4255.42274,159
Jan 10, 202556.7757.3456.0856.7456.74107,200
Jan 9, 202556.9457.1456.4457.0057.00142,218
Jan 8, 202558.8058.7656.9857.6457.6431,726
Jan 7, 202558.0558.8058.0258.4458.4416,921
Jan 6, 202557.7459.0457.7659.0459.049,005
Jan 3, 202558.6558.8257.7457.8757.874,365
Jan 2, 202557.9858.6057.7257.9457.946,487
Dec 30, 202458.4158.8457.8858.7658.7614,269
Dec 27, 202457.3358.7057.3658.5958.594,899
Dec 23, 202457.0957.6656.8657.0657.0612,109
Dec 20, 202456.7857.5656.8456.8456.8497,828
Dec 19, 202457.1657.5456.9057.0657.0646,371
Dec 18, 202458.3658.4057.5057.5057.5042,313
Dec 17, 202459.9360.1258.1659.1359.1345,210
Dec 16, 202461.1061.4059.9460.4960.4918,092
Dec 13, 202461.8061.8061.0861.2161.215,742
Dec 12, 202462.1262.2261.3061.5161.5111,259
Dec 11, 202461.9862.6061.7262.0762.0711,841
Dec 10, 202461.8662.2661.3261.5161.5155,304
Dec 9, 202461.6362.6861.6462.4862.4830,266
Dec 6, 202460.8161.7261.0861.2461.2421,964
Dec 5, 202460.4261.0060.4061.0061.0040,441
Dec 4, 202460.8861.2660.2660.8060.8013,371
Dec 3, 202461.0661.3860.8861.1061.1023,745
Dec 2, 202461.0461.5060.8161.0961.0996,994
Nov 29, 202461.5261.5660.9061.0761.07363,273
Nov 28, 202462.4562.5261.6261.8661.8639,375
Nov 27, 202460.6962.1060.7261.5961.5917,852
Nov 26, 202461.1161.2060.3461.1461.14160,647
Nov 25, 202460.7561.6060.6061.1861.18205,381
Nov 22, 202459.5761.2059.5660.8960.8935,994
Nov 21, 202459.7260.0658.0858.7658.7674,192
Nov 20, 202458.8760.0058.5859.7059.70159,748
Nov 19, 202459.4559.1257.5658.4658.4686,845
Nov 18, 202460.2760.4859.2859.4659.46139,720
Nov 15, 202457.7960.6658.1059.3659.36218,526
Nov 14, 202457.8558.8657.5258.3858.3815,089
Nov 13, 202455.3158.1054.9657.8457.84716,271
Nov 12, 202457.8658.0055.2856.4456.4460,470
Nov 11, 202461.4061.8461.3161.6061.607,981
Nov 8, 202461.2861.7860.9861.0761.0712,914
Nov 7, 202460.4362.8460.3660.3660.36124,747
Nov 6, 202460.7762.1059.9460.2060.2018,489
Nov 5, 202460.6160.7660.0860.6160.6112,194
Nov 4, 202460.3460.7460.2060.6060.608,674
Nov 1, 202460.0660.5460.0260.2060.2056,379
Oct 31, 202459.4460.0859.2259.4359.4337,833
Oct 30, 202459.5660.4259.4660.0460.0472,613
Oct 29, 202461.4761.5460.0460.1260.1214,378
Oct 28, 202462.0662.3061.2661.4861.4854,667
Oct 25, 202461.4561.7261.1061.4461.4420,447
Oct 24, 202461.6662.2661.4861.8161.814,635
Oct 23, 202462.0362.6661.5662.1362.13238,426
Oct 22, 202462.9163.0262.0062.3862.38476,579
Oct 21, 202464.2164.7463.3063.7663.7619,531
Oct 18, 202463.8865.0663.8664.2964.2966,633
Oct 17, 202463.6264.2662.7263.4763.4748,515
Oct 16, 202464.2264.4263.6663.9463.94126,118
Oct 15, 202465.2065.4864.6265.0565.0516,911
Oct 14, 202465.3165.6864.7865.0465.0467,818
Oct 11, 202465.0065.2464.3264.9064.90120,324
Oct 10, 202464.9866.0864.6665.1865.1810,927
Oct 9, 202464.3965.0864.3864.8764.879,201
Oct 8, 202465.5865.5464.3264.4264.42181,012
Oct 7, 202466.5966.2065.6466.1166.115,342
Oct 4, 202466.4967.0265.8066.2466.2415,609
Oct 3, 202466.5066.7866.0066.6066.60180,084
Oct 2, 202467.1867.2265.6666.5066.5085,563
Oct 1, 202467.0468.0066.9667.6767.6722,168
Sep 30, 202467.5068.3466.6667.2267.22128,643
Sep 27, 202463.7567.8063.7667.2267.2298,192
Sep 26, 202461.7763.8461.5062.4962.4912,762
Sep 25, 202462.2062.1461.3861.9361.9312,664
Sep 24, 202462.3562.6061.9062.2762.27140,502
Sep 23, 202461.8062.3061.5461.7861.78124,722
Sep 20, 202465.3265.2461.4864.2064.2086,570
Sep 19, 202464.2765.7464.1065.4665.4614,274
Sep 18, 202464.5564.6663.7063.8863.8810,287
Sep 17, 202463.8264.8063.9264.4164.41370,813
Sep 16, 202464.6264.5863.5464.1264.1214,132
Sep 13, 202464.4765.2664.4464.9464.9416,956
Sep 12, 202463.9664.1863.5463.8163.818,722
Sep 11, 202464.3864.6263.5464.2364.2312,195
Sep 10, 202464.8364.9664.1464.6264.6229,398
Sep 9, 202464.6665.3064.6065.0665.0689,280
Sep 6, 202465.1265.2064.1064.8864.8816,188
Sep 5, 202466.3266.4465.2665.9265.9227,474
Sep 4, 202466.9066.9266.3466.6966.6910,303
Sep 3, 202467.4968.8867.0268.1768.1718,024
Sep 2, 202467.3467.4266.8067.0767.073,152
Aug 30, 202466.9167.7666.9267.1467.1410,712
Aug 29, 202467.3567.6267.1867.2667.2614,295
Aug 28, 202466.3267.5466.3867.0067.0013,627
Aug 27, 202465.3866.6265.5266.2966.2917,333
Aug 23, 202464.3365.2064.4065.2065.2010,147
Aug 22, 202464.8265.0264.1464.5764.57152,891
Aug 21, 202464.1965.1664.1064.4664.4613,623
Aug 20, 202464.1164.7264.0864.2664.269,312
Aug 19, 202463.2564.2663.1863.6463.6449,397
Aug 16, 202463.5163.6263.1463.2463.244,289
Aug 15, 202463.4863.9262.9463.5563.5523,151
Aug 14, 202463.4463.7662.2862.9162.9140,145
Aug 13, 202463.4864.6461.8363.8263.82198,582
Aug 12, 202463.9064.4063.8264.2264.22220,149
Aug 9, 202463.5264.6063.5064.1464.1411,315
Aug 8, 202465.1965.2263.0463.3163.3145,529
Aug 7, 202463.7965.5463.8264.8864.8817,142
Aug 6, 202464.8365.0863.2264.0664.0659,311
Aug 5, 202464.7965.2864.2864.6764.6725,568
Aug 2, 202464.6566.0464.3265.8265.8247,748
Aug 1, 202465.6966.0664.9665.7865.7818,301
Jul 31, 202466.4466.7265.8266.2866.2823,957
Jul 30, 202465.8866.0865.6465.8265.828,569
Jul 29, 202466.0766.1265.5065.8565.8520,088
Jul 26, 202465.0965.7865.0265.1865.187,594
Jul 25, 202464.9665.2264.2464.6364.63161,625
Jul 24, 202464.9765.6465.0065.2365.2311,963
Jul 23, 202465.3365.8465.2265.4665.4614,926
Jul 22, 202464.8165.6864.7065.4265.42149,080
Jul 19, 202465.2665.8464.5664.9664.968,101
Jul 18, 202465.0065.8664.6665.7065.7011,515
Jul 17, 202463.6064.9463.5464.0764.0718,035
Jul 16, 202463.0663.9262.7263.5663.56420,533
Jul 15, 202463.8164.2263.1463.4663.4613,564
Jul 12, 202463.4463.9462.4463.2163.2119,849
Jul 11, 202463.8263.8463.1063.3463.3431,927
Jul 10, 202463.4463.6463.3063.4363.43289,432
Jul 9, 202463.4764.4062.9263.4463.4417,098
Jul 8, 202463.7664.0263.3263.7263.72190,056
Jul 5, 202464.3164.7263.5064.4364.438,010
Jul 4, 202463.9464.2663.4264.0464.045,117
Jul 3, 202463.5264.2063.3063.7563.757,693
Jul 2, 202462.9463.5463.0063.2663.2619,434
Jul 1, 202463.7163.9663.1263.5263.529,252
Jun 28, 202463.7663.6462.9663.4563.458,042
Jun 27, 202464.2464.5063.5063.6863.6810,707
Jun 26, 202464.8664.8463.5464.0164.017,224
Jun 25, 202465.5965.7864.8065.1665.169,416
Jun 24, 202464.1265.6464.1265.1465.146,075
Jun 21, 202464.7965.1464.0864.2764.2747,655
Jun 20, 202464.5864.7864.1664.5364.5331,365
Jun 19, 202464.8564.7064.1864.5464.54106,179
Jun 18, 202464.9765.1464.7865.0765.07328,186
Jun 17, 202465.1165.2464.6064.7964.7917,592
Jun 14, 202464.6565.0064.2464.6364.63171,878
Jun 13, 202466.5766.6065.1865.4965.4961,790
Jun 12, 202466.0566.8065.9266.3266.3242,135
Jun 11, 202465.2667.0064.9665.2665.26225,128
Jun 10, 202465.0665.7464.5864.7364.7311,473
Jun 7, 202464.7965.3864.6264.9864.9824,638
Jun 6, 202465.1865.4464.6464.6864.6840,254
Jun 5, 202464.7265.7264.2664.9664.968,061
Jun 4, 202464.6864.9664.4064.7164.71108,475
Jun 3, 202466.1366.2464.8865.4265.4210,929
May 31, 202465.4366.0164.9065.6065.60288,642
May 30, 202464.6965.5464.3265.0865.08605,665
May 29, 202465.1965.4064.5064.9664.961,249,707
May 28, 202465.7365.9065.0465.3465.34211,514
May 24, 2024 2.1 Dividend
May 24, 202464.7665.0464.5464.8164.8117,634
May 23, 202468.0868.3467.1067.8265.7229,865
May 22, 202468.8269.2067.6867.9765.87506,608
May 21, 202469.2369.3068.6669.0466.9026,606
May 20, 202469.9270.2269.3069.9067.74192,824
May 17, 202469.5770.3268.6269.7167.55177,534
May 16, 202470.6470.9869.8070.3368.1647,758
May 15, 202471.6272.0870.4671.1768.971,513,149
May 14, 202473.5673.9070.1271.1168.91547,925
May 13, 202477.8878.4677.2677.8175.40133,696
May 10, 202477.7877.9877.6677.8475.4314,383
May 9, 202476.7877.5876.6677.1674.779,037
May 8, 202476.4977.1476.3676.8474.4626,530
May 7, 202476.2976.6675.8476.1973.838,979
May 3, 202475.3976.1275.2675.6173.2719,803
May 2, 202474.7775.4474.3475.0472.728,482
May 1, 202474.8674.8674.8674.8672.5410,145
Apr 30, 202475.2875.8074.7475.0972.76206,636
Apr 29, 202475.1475.4875.0475.1772.857,152
Apr 26, 202475.9175.9274.2874.8872.56557,436
Apr 25, 202476.1175.9675.0275.6673.32366,540