Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Brenntag SE (BNR.DE)

Compare
55.64
-2.70
(-4.63%)
At close: April 4 at 5:35:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202557.9058.3254.5455.6455.64686,610
Apr 3, 202558.0059.6657.6258.3458.34370,179
Apr 2, 202558.4259.2658.2859.2659.26243,498
Apr 1, 202559.9659.9658.8458.9858.98282,523
Mar 31, 202561.1661.1858.8059.6059.60400,535
Mar 28, 202562.4863.0061.7461.7661.76248,113
Mar 27, 202561.6262.7061.4062.4262.42195,599
Mar 26, 202563.1263.1662.0262.3462.34234,612
Mar 25, 202563.4063.5662.7662.7662.76281,072
Mar 24, 202563.5863.5863.5863.5863.58-
Mar 21, 202563.3464.1063.0063.5863.58838,438
Mar 20, 202565.7265.7662.7663.7463.74357,243
Mar 19, 202565.7466.2665.0665.5465.54440,445
Mar 18, 202565.4466.6065.3466.5066.50486,646
Mar 17, 202564.5264.5264.5264.5264.52-
Mar 14, 202564.0065.7463.4864.5264.52272,327
Mar 13, 202566.0666.4863.5863.7063.70363,579
Mar 12, 202563.3266.1062.9265.8865.88411,348
Mar 11, 202565.4466.4664.2064.4064.40297,165
Mar 10, 202567.9668.0864.7865.1865.18369,464
Mar 7, 202567.9667.9866.1666.7866.78271,770
Mar 6, 202566.5468.7266.3668.2468.24475,539
Mar 5, 202562.9466.6862.8266.0066.00447,171
Mar 4, 202563.8664.5062.1262.2062.20356,902
Mar 3, 202563.4465.9463.1464.6064.60434,090
Feb 28, 202563.5463.8462.7863.8263.82828,422
Feb 27, 202564.2264.2463.2663.6863.68240,068
Feb 26, 202563.5265.1863.2265.1865.18300,061
Feb 25, 202563.8063.8863.1063.3263.32226,953
Feb 24, 202564.8064.8063.3864.3864.38284,502
Feb 21, 202563.0664.2463.0663.7863.78248,310
Feb 20, 202563.1264.1462.6263.0463.04319,038
Feb 19, 202564.7664.9462.4662.6862.68248,378
Feb 18, 202564.3464.3464.3464.3464.34-
Feb 17, 202563.9864.5863.6864.3464.34136,955
Feb 14, 202564.6065.2264.2664.2664.26284,672
Feb 13, 202563.0864.9262.9664.8664.86319,338
Feb 12, 202562.3463.0261.8262.6662.66180,521
Feb 11, 202561.9262.1860.5061.9861.98194,328
Feb 10, 202561.5061.5061.5061.5061.50-
Feb 7, 202562.6663.3661.5061.5061.50210,121
Feb 6, 202560.9662.5860.5062.4862.48293,216
Feb 5, 202560.5460.9260.1860.7060.70146,914
Feb 4, 202559.7460.9859.6060.9260.92151,555
Feb 3, 202559.8660.2058.8260.0060.00211,580
Jan 31, 202561.7262.0660.7860.7860.78204,214
Jan 30, 202559.9461.6659.8861.6661.66215,254
Jan 29, 202560.1460.1459.5259.8459.84196,933
Jan 28, 202559.6860.2659.0260.0460.04261,638
Jan 27, 202557.8060.2057.6659.9459.94228,644
Jan 24, 202557.4257.4257.4257.4257.42-
Jan 23, 202556.2257.5455.9257.4257.42333,891
Jan 22, 202556.2856.5655.4055.9855.98336,625
Jan 21, 202556.0656.0656.0656.0656.06-
Jan 20, 202556.0656.0656.0656.0656.06-
Jan 17, 202556.0656.0656.0656.0656.06-
Jan 16, 202556.9857.0055.7656.0656.06232,744
Jan 15, 202554.2057.0054.2056.5856.58258,926
Jan 14, 202555.2855.8454.2054.2054.20310,107
Jan 13, 202556.1056.5854.5855.2255.22301,579
Jan 10, 202556.7657.3656.0856.0856.08178,852
Jan 9, 202556.7257.1856.4057.0057.00133,920
Jan 8, 202558.8058.8058.8058.8058.80-
Jan 7, 202558.0658.8657.6458.8058.80261,116
Jan 6, 202557.7459.1257.6858.6258.62253,916
Jan 3, 202558.6458.7857.7257.7457.74175,448
Jan 2, 202557.9658.6857.7058.6058.60203,331
Dec 30, 202458.7058.7058.7058.7058.70-
Dec 27, 202457.2258.7857.2258.7058.70208,480
Dec 23, 202457.1457.7656.7457.4057.40209,813
Dec 20, 202456.8057.5856.7857.3457.34761,254
Dec 19, 202457.1857.5456.7257.2657.26300,212
Dec 18, 202458.4058.4457.4857.7257.72435,610
Dec 17, 202459.8660.1858.1658.1658.16287,126
Dec 16, 202461.2061.3659.9460.4660.46197,149
Dec 13, 202461.7061.8661.0861.0861.08158,569
Dec 12, 202462.1062.3260.9661.5861.58159,192
Dec 11, 202462.0462.6461.6262.2262.22158,739
Dec 10, 202462.1862.1862.1862.1862.18-
Dec 9, 202461.6462.7661.5462.1862.18237,435
Dec 6, 202460.7661.7860.7661.2861.28177,685
Dec 5, 202460.4061.0660.4060.7860.78168,266
Dec 4, 202460.8861.3060.1460.4460.44201,817
Dec 3, 202461.0061.3660.8660.9260.92156,113
Dec 2, 202461.0261.5460.8861.1461.14231,320
Nov 29, 202461.4861.6660.8861.0061.00230,537
Nov 28, 202462.0462.0462.0462.0462.04-
Nov 27, 202460.7462.1860.7062.0462.04176,088
Nov 26, 202461.2061.4059.8260.7460.74272,348
Nov 25, 202460.6460.6460.6460.6460.64-
Nov 22, 202459.5861.2059.4660.6460.64444,259
Nov 21, 202459.6060.3658.0858.0858.08445,218
Nov 20, 202458.8660.0058.4859.4259.42230,484
Nov 19, 202459.3859.6457.5258.3058.30297,871
Nov 18, 202459.5859.5859.5859.5859.58-
Nov 15, 202457.8860.7857.8659.5859.58-
Nov 14, 202457.8258.9057.2258.0658.06402,162
Nov 13, 202455.3058.2254.8857.7857.78826,665
Nov 12, 202457.9458.4455.2456.5056.50884,249
Nov 11, 202461.4661.9061.2861.5261.52253,955
Nov 8, 202461.2661.8860.9261.0061.00296,785
Nov 7, 202460.3662.9060.3661.2861.28255,713
Nov 6, 202460.7662.1059.9460.1460.14210,810
Nov 5, 202460.6060.7860.0260.6260.62160,757
Nov 4, 202460.2860.8260.1860.5060.50141,375
Nov 1, 202460.0260.5660.0060.5060.50192,599
Oct 31, 202459.4260.0659.2059.8459.84339,652
Oct 30, 202459.7060.5059.4259.7659.76242,866
Oct 29, 202461.4461.6460.0260.1460.14284,183
Oct 28, 202462.0662.2861.2661.2661.26193,517
Oct 25, 202461.4461.8061.0661.6261.62-
Oct 24, 202461.6462.2861.4261.5061.50235,515
Oct 23, 202462.0662.6461.5461.6061.60282,741
Oct 22, 202462.9063.0461.9662.0862.08452,214
Oct 21, 202464.2264.7263.3063.3063.30160,853
Oct 18, 202463.8865.1063.8464.2864.28253,046
Oct 17, 202463.6664.3062.6263.8663.86236,557
Oct 16, 202464.1464.5663.6663.7863.78244,369
Oct 15, 202465.2665.5864.6264.6464.64252,689
Oct 14, 202465.3665.7264.7864.9864.98174,751
Oct 11, 202464.9465.2464.2465.1265.12183,160
Oct 10, 202464.9466.0264.6065.0465.04208,556
Oct 9, 202464.3865.1264.2864.8464.84165,380
Oct 8, 202465.5465.5464.3064.4664.46246,791
Oct 7, 202466.6066.6265.6065.9465.94119,252
Oct 4, 202466.5267.0065.8066.4466.44255,001
Oct 3, 202466.5267.0266.0066.4066.40217,472
Oct 2, 202467.2267.2265.6266.6066.60188,138
Oct 1, 202467.1868.0866.9267.2867.28267,101
Sep 30, 202467.5868.3866.5866.9866.98282,757
Sep 27, 202463.8667.8863.6067.7867.78479,061
Sep 26, 202461.7263.9461.5263.3863.38305,197
Sep 25, 202462.3662.3661.3861.3861.38186,271
Sep 24, 202462.3262.6661.8862.0662.06140,026
Sep 23, 202461.6862.3461.5061.6461.64197,828
Sep 20, 202465.3265.3261.4861.4861.481,497,648
Sep 19, 202464.2665.7264.0665.3465.34308,977
Sep 18, 202464.5664.7063.7063.7063.70201,601
Sep 17, 202463.9464.8663.9064.5864.58265,387
Sep 16, 202464.6464.6663.5663.6663.66166,732
Sep 13, 202464.3664.3664.3664.3664.36-
Sep 12, 202463.9664.3663.3664.3664.36251,878
Sep 11, 202464.3664.6063.4463.6863.68241,411
Sep 10, 202464.8065.0264.1464.1464.14136,808
Sep 9, 202464.6865.4064.5064.9664.96161,513
Sep 6, 202465.1465.2664.0864.2864.28269,060
Sep 5, 202466.3466.5465.2665.2665.26234,970
Sep 4, 202466.8667.2866.3066.7066.70237,606
Sep 3, 202467.5068.9267.0267.0267.02270,712
Sep 2, 202467.2667.3466.7867.3467.34124,506
Aug 30, 202466.9267.7666.8267.2267.22335,428
Aug 29, 202467.3267.6467.1467.1867.18191,732
Aug 28, 202466.2467.5866.1467.3267.32230,510
Aug 27, 202465.4066.6665.4066.2866.28206,638
Aug 26, 202464.9865.3464.6665.1665.1658,029
Aug 23, 202464.2665.2264.2665.2065.20180,647
Aug 22, 202464.8065.0464.1464.1464.14243,013
Aug 21, 202464.2065.2064.1865.0465.04224,810
Aug 20, 202464.1064.7064.0064.2064.20288,213
Aug 19, 202463.3064.2663.2864.2264.22162,211
Aug 16, 202463.7263.7263.0863.2463.24271,234
Aug 15, 202463.4263.9262.8863.4663.46211,960
Aug 14, 202463.5064.0262.2463.2263.22747,083
Aug 13, 202463.4664.6462.5264.1064.10430,665
Aug 12, 202463.8464.4663.8263.8263.82247,980
Aug 9, 202463.4664.6063.4663.6863.68146,367
Aug 8, 202465.2065.2063.0463.6263.62489,465
Aug 7, 202463.7865.5663.7865.5065.50220,554
Aug 6, 202464.8665.1663.1063.7463.74400,478
Aug 5, 202464.8065.3664.1264.8464.84279,834
Aug 2, 202464.7266.0064.2665.8265.82375,642
Aug 1, 202465.7066.0664.9665.0665.06260,705
Jul 31, 202466.5066.7465.8065.8265.82234,390
Jul 30, 202465.8866.1265.6065.9465.94200,922
Jul 29, 202466.0866.1265.5265.7265.72209,314
Jul 26, 202465.1065.7864.8865.7865.78247,362
Jul 25, 202464.9065.2464.2465.0865.08193,097
Jul 24, 202464.9865.6464.9665.3065.30261,908
Jul 23, 202465.2265.8465.2065.3265.32176,170
Jul 22, 202464.7665.7064.6265.4865.48172,889
Jul 19, 202465.3665.4664.5664.5664.56235,758
Jul 18, 202465.0665.9464.6065.7265.72304,406
Jul 17, 202463.6664.9263.5464.7864.78214,256
Jul 16, 202463.0063.9662.6863.6663.66199,260
Jul 15, 202463.8263.8463.1463.3063.30248,795
Jul 12, 202463.5264.0062.4263.9263.92286,450
Jul 11, 202463.8463.9063.0863.3463.34404,686
Jul 10, 202463.4263.6463.2863.4863.48260,527
Jul 9, 202463.4663.7062.9263.3863.38478,244
Jul 8, 202463.7864.0263.2663.7063.70377,322
Jul 5, 202464.4064.7463.9664.0064.00200,668
Jul 4, 202463.9464.2863.8064.1664.16235,595
Jul 3, 202463.5264.3663.2063.8263.82334,932
Jul 2, 202463.0663.5862.9263.2063.20249,250
Jul 1, 202463.7863.9663.1263.1263.12211,519
Jun 28, 202463.8463.8662.9662.9662.96496,091
Jun 27, 202464.1064.1064.1064.1064.10-
Jun 26, 202464.8464.8663.5464.1064.10368,510
Jun 25, 202465.6865.8264.8064.8064.80206,887
Jun 24, 202464.1665.6464.1465.6465.64275,286
Jun 21, 202464.6664.8064.0464.2864.281,400,149
Jun 20, 202464.6664.8464.3664.5064.50311,709
Jun 19, 202464.7864.9064.1264.4064.40254,424
Jun 18, 202464.6064.6064.6064.6064.60-
Jun 17, 202465.0865.4064.6064.6064.60346,899
Jun 14, 202464.6665.1464.2665.0065.00943,946
Jun 13, 202466.5666.6665.1265.4265.42381,931
Jun 12, 202466.0066.8265.9066.7066.70277,405
Jun 11, 202465.2067.0064.9265.8865.88595,044
Jun 10, 202464.9865.2664.5665.0865.08223,656
Jun 7, 202464.7865.4064.5465.1865.18300,197
Jun 6, 202465.0865.3064.6064.7664.76167,774
Jun 5, 202464.6665.7264.6264.8864.88304,230
Jun 4, 202464.6064.9664.4064.4664.46221,113
Jun 3, 202466.0266.2464.8664.8864.88260,119
May 31, 202465.3666.0265.2265.9865.981,246,177
May 30, 202464.6665.5464.3065.4865.48335,449
May 29, 202465.2065.2464.4664.7464.74330,351
May 28, 202465.6666.0065.0465.4865.48322,249
May 27, 202465.0266.0264.9665.6665.66282,463
May 24, 2024 2.10 Dividend
May 24, 202464.6065.0864.5265.0865.08356,618
May 23, 202468.0068.4467.1067.2865.18453,841
May 22, 202468.7668.7667.6867.8065.68683,752
May 21, 202469.1669.4068.6269.0066.85331,398
May 20, 202469.9069.9669.3069.4067.23311,538
May 17, 202469.5670.3869.0069.6667.49414,390
May 16, 202470.7270.9669.8069.8067.62542,221
May 15, 202471.4072.2070.3871.0268.80793,342
May 14, 202473.3873.6270.3871.4469.211,720,393
May 13, 202477.8478.2877.5677.8475.41171,661
May 10, 202477.7878.0077.6077.7475.31318,762
May 9, 202476.6877.6476.6077.6475.22161,650
May 8, 202476.5677.1476.3476.8474.44178,791
May 7, 202476.2476.5875.8076.3273.94216,427
May 6, 202475.5276.3675.4075.9273.5591,344
May 3, 202475.3476.5075.2675.5073.14211,009
May 2, 202474.7675.4674.3675.0672.72453,420
Apr 30, 202475.4075.4074.7674.8672.52331,240
Apr 29, 202475.0475.5075.0475.2872.93190,771
Apr 26, 202475.9075.9674.2874.8672.52493,842
Apr 25, 202475.9476.0474.9475.6673.30396,067
Apr 24, 202475.3676.8675.2276.0673.69394,495
Apr 23, 202474.5075.5074.3075.5073.14366,954
Apr 22, 202474.7674.9473.9874.5672.23302,311
Apr 19, 202474.9274.9674.1474.5472.21397,878
Apr 18, 202475.6475.6474.6275.5073.14477,608
Apr 17, 202475.5076.8075.0075.1472.79361,988
Apr 16, 202475.0875.9074.7875.4073.05280,988
Apr 15, 202476.2476.7475.4875.7873.41271,083
Apr 12, 202477.5077.7676.0876.4274.03277,081
Apr 11, 202476.2877.0676.1276.8474.44378,799
Apr 10, 202476.0077.1675.7476.2473.86299,457
Apr 9, 202475.5076.0675.0875.7273.36222,832
Apr 8, 202476.4876.8875.6675.6673.30444,922
Apr 5, 202476.2277.1276.0876.4874.09257,885
Apr 4, 202476.8877.2276.5877.2274.81243,143

Related Tickers

EVK.DE Evonik Industries AG
18.40
-4.81%
 
IMCD.AS IMCD N.V.
116.75
-3.83%
 
WCH.DE Wacker Chemie AG
62.12
-5.74%
 
1COV.DE Covestro AG
59.00
+0.17%
 
SY1.DE Symrise AG
95.32
+0.59%
 
FPE3.DE Fuchs SE
40.34
-5.57%
 
AZE.BR Azelis Group NV
15.16
-4.41%
 
AIL.DE L'Air Liquide S.A.
173.12
-0.72%
 
FPE.DE Fuchs SE
30.55
-5.12%
 
LIN.DE Linde plc
412.20
-2.51%