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

Dusseldorf - Delayed Quote EUR

Brenntag SE (BNR.DU)

59.12
+0.18
+(0.31%)
At close: May 5 at 7:31:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.000.000.0059.1259.12-
May 2, 202558.7659.0458.7258.9458.94-
Apr 30, 202557.5058.2657.5058.2658.26-
Apr 29, 202557.5858.4857.3857.3857.3850
Apr 28, 202558.4858.5257.0857.0857.0890
Apr 25, 202555.9458.0055.9458.0058.00-
Apr 24, 202556.2256.2254.3455.4255.42-
Apr 23, 202556.0257.6856.0256.8456.84235
Apr 22, 202555.1255.2055.0655.1255.12-
Apr 17, 202555.9856.5855.2255.3655.3646
Apr 16, 202556.1856.1854.8455.7055.7010
Apr 15, 202556.3256.9656.3256.9656.96-
Apr 14, 202555.8456.4255.7455.7455.7410
Apr 11, 202554.2054.8853.4254.8854.88-
Apr 10, 202557.0057.0053.3053.3053.30-
Apr 9, 202552.6453.5252.6453.5253.52-
Apr 8, 202555.4055.4053.7253.7253.72-
Apr 7, 202553.2855.8651.7654.7654.76337
Apr 4, 202558.1458.1455.1255.1455.14-
Apr 3, 202557.8059.2057.8058.3058.30-
Apr 2, 202558.8059.1658.6059.1659.16-
Apr 1, 202559.8259.8258.6658.6658.66100
Mar 31, 202561.1661.1659.0859.4859.48-
Mar 28, 202562.0262.5061.5861.5861.58-
Mar 27, 202562.0062.3261.5862.2862.28100
Mar 26, 202562.7262.7262.1462.7262.72-
Mar 25, 202563.3863.3862.6662.6662.66-
Mar 24, 202563.7263.7263.1663.1663.1619
Mar 21, 202563.4663.8663.1463.3863.3825
Mar 20, 202565.2465.2463.1663.4463.44-
Mar 19, 202566.2466.2465.2265.3265.32-
Mar 18, 202565.1066.2465.1066.2066.20-
Mar 17, 202564.3665.0064.3665.0065.00-
Mar 14, 202563.6065.0863.6064.4064.40-
Mar 13, 202565.5065.5063.4463.8463.8450
Mar 12, 202562.5265.5862.5265.5865.58-
Mar 11, 202565.3665.7664.4264.4264.42-
Mar 10, 202566.6866.6864.7464.7464.7450
Mar 7, 202567.7067.7066.4666.7266.72-
Mar 6, 202566.7268.0666.7267.4667.46-
Mar 5, 202562.9666.3862.9665.9665.96-
Mar 4, 202564.1264.1262.5262.9062.90400
Mar 3, 202564.0865.0463.1664.3464.34-
Feb 28, 202563.0263.6462.9263.3263.32-
Feb 27, 202564.6864.6863.4663.7263.72-
Feb 26, 202563.6064.7263.6064.6464.64-
Feb 25, 202564.0264.0263.2063.2063.20-
Feb 24, 202563.7664.1863.7664.1864.18-
Feb 21, 202562.9864.0062.9863.3463.34-
Feb 20, 202562.5263.7462.5262.7862.78-
Feb 19, 202564.7864.7862.3862.3862.384,366
Feb 18, 202564.3864.8063.9464.6864.68-
Feb 17, 202564.4664.5063.7664.1064.10-
Feb 14, 202564.5064.7864.0064.0064.00-
Feb 13, 202562.9864.6062.9864.2864.28-
Feb 12, 202562.2062.6862.0862.6262.62100
Feb 11, 202561.8261.9461.5861.7661.76-
Feb 10, 202561.6261.8261.6261.7861.78-
Feb 7, 202562.3862.9061.4261.4261.42-
Feb 6, 202560.9262.2460.5262.2462.24-
Feb 5, 202560.7860.7860.3060.5060.50-
Feb 4, 202559.9060.6859.9060.6860.68-
Feb 3, 202559.5060.1059.2659.7459.74-
Jan 31, 202561.5661.7460.4260.4260.42-
Jan 30, 202559.8261.5259.8261.5261.52-
Jan 29, 202560.0660.1859.5260.1860.189
Jan 28, 202560.2860.2859.1659.9059.90-
Jan 27, 202557.4859.9457.4859.9259.92-
Jan 24, 202557.4858.3457.4857.8657.86-
Jan 23, 202555.9857.4655.9457.3057.3050
Jan 22, 202556.2456.4055.7455.7655.76-
Jan 21, 202556.1456.2056.0456.0456.04-
Jan 20, 202555.9056.3855.6656.1456.14-
Jan 17, 202555.5256.0255.5255.8455.84-
Jan 16, 202556.6656.6655.8655.8655.86-
Jan 15, 202554.2056.9254.2056.5256.5250
Jan 14, 202555.3055.3054.0054.0054.00-
Jan 13, 202556.0256.3855.0655.1055.10-
Jan 10, 202556.6857.1856.0456.0456.04-
Jan 9, 202557.0257.0656.5056.5056.50-
Jan 8, 202558.5658.5857.0657.0657.06-
Jan 7, 202558.2658.6057.8858.6058.60-
Jan 6, 202557.8259.0657.8258.2458.24-
Jan 3, 202558.3658.3657.5457.5457.54-
Jan 2, 202557.8858.1657.8258.1658.16-
Dec 30, 202458.8458.8458.4258.4258.4250
Dec 27, 202457.2858.5057.2858.5058.5086
Dec 23, 202457.1857.5456.9257.2857.28-
Dec 20, 202456.9057.1656.8857.1657.16400
Dec 19, 202457.0057.2057.0057.0457.04-
Dec 18, 202458.1858.1857.5057.5657.56215
Dec 17, 202460.2860.2858.2058.2058.203
Dec 16, 202461.0261.0260.3260.3260.32-
Dec 13, 202461.5061.8060.9460.9460.94-
Dec 12, 202462.3262.3261.3461.3461.34-
Dec 11, 202461.8862.3261.8862.2262.22-
Dec 10, 202462.0062.0061.4461.9261.92-
Dec 9, 202461.3062.4461.3061.9461.94-
Dec 6, 202460.6661.3660.6661.0861.08-
Dec 5, 202460.2660.9060.2660.5460.54-
Dec 4, 202460.7861.1260.1860.1860.18-
Dec 3, 202461.0261.2060.7460.7460.74-
Dec 2, 202460.9061.3660.8460.9460.94-
Nov 29, 202461.5661.5660.9060.9060.9030
Nov 28, 202462.2862.4461.5861.5861.58-
Nov 27, 202460.6061.8260.6061.8261.82-
Nov 26, 202460.9260.9260.3260.5060.5020
Nov 25, 202460.8861.4460.8861.0861.08-
Nov 22, 202459.6261.0459.6260.5060.5081
Nov 21, 202459.6259.9058.0058.0058.00-
Nov 20, 202458.3059.5058.3059.4259.42-
Nov 19, 202459.3659.3657.9458.3258.32-
Nov 18, 202459.9860.0659.2859.2859.28-
Nov 15, 202457.5860.2857.5859.5059.50100
Nov 14, 202457.4658.5657.4657.7057.70-
Nov 13, 202455.9057.7855.9057.7857.78129
Nov 12, 202459.6259.6256.0456.5656.56-
Nov 11, 202461.1261.6461.1261.1461.14-
Nov 8, 202461.5661.7060.7860.7860.785
Nov 7, 202460.1662.0860.1661.2261.22-
Nov 6, 202460.8661.8459.9460.0060.00-
Nov 5, 202460.4260.6260.0060.4660.46-
Nov 4, 202460.4260.6260.2860.2860.28-
Nov 1, 202459.7060.2259.7060.2060.2060
Oct 31, 202459.5059.8059.3259.6659.6635
Oct 30, 202460.0260.0259.6059.6059.60-
Oct 29, 202461.3061.3059.9659.9659.96-
Oct 28, 202461.7262.0861.1461.1461.1450
Oct 25, 202461.2861.6661.2261.3261.325
Oct 24, 202461.5062.0261.2461.2461.24-
Oct 23, 202462.1862.5661.3261.3261.32-
Oct 22, 202463.3463.3461.9861.9861.98-
Oct 21, 202464.0864.4863.2663.2663.26-
Oct 18, 202463.6464.8463.6464.0464.0430
Oct 17, 202463.7464.0262.6263.6263.62-
Oct 16, 202464.4064.4063.5863.5863.58-
Oct 15, 202464.9665.4664.4264.4264.42-
Oct 14, 202465.2865.4464.8264.8264.828
Oct 11, 202464.9265.1464.3064.8664.86-
Oct 10, 202464.6865.6264.6864.8264.82-
Oct 9, 202464.4264.9464.4064.6264.62-
Oct 8, 202465.3865.3864.2464.2464.24-
Oct 7, 202466.7466.7465.6665.6665.6645
Oct 4, 202466.2266.9265.9666.4066.40-
Oct 3, 202466.3866.9666.0066.1466.14-
Oct 2, 202467.1667.1665.7666.4466.44-
Oct 1, 202466.8067.7466.8066.8866.88-
Sep 30, 202467.2867.4866.8466.8466.84-
Sep 27, 202463.2667.6663.2667.2067.20445
Sep 26, 202461.6463.1061.6463.1063.10-
Sep 25, 202461.6661.9461.2461.2461.24-
Sep 24, 202461.7062.1661.7061.8261.82-
Sep 23, 202461.8061.8861.4661.4661.463
Sep 20, 202465.0465.0461.6261.6261.62-
Sep 19, 202463.9065.3463.9065.1665.16-
Sep 18, 202464.4264.4463.5863.5863.58-
Sep 17, 202463.7464.6263.7464.2464.24-
Sep 16, 202464.7664.7663.4663.4663.46-
Sep 13, 202464.2865.0064.2864.6664.66-
Sep 12, 202464.0264.2263.6664.2264.22-
Sep 11, 202464.1264.3863.5863.5863.5880
Sep 10, 202464.7864.8263.8863.8863.88-
Sep 9, 202464.3864.9864.3864.8464.84-
Sep 6, 202465.0465.0464.0464.0464.0455
Sep 5, 202466.5066.5065.0065.0065.00-
Sep 4, 202466.2466.8466.2466.4666.46-
Sep 3, 202467.2068.6866.7666.7666.76304
Sep 2, 202466.9267.2466.8667.1067.10-
Aug 30, 202466.9867.7066.9866.9866.98-
Aug 29, 202467.1867.4866.9866.9866.98-
Aug 28, 202466.1067.4066.1067.1867.18-
Aug 27, 202465.0666.3465.0666.1466.14-
Aug 26, 202464.9665.3064.9665.3065.30-
Aug 23, 202464.0665.0064.0664.8264.82-
Aug 22, 202464.9864.9863.8663.8663.86-
Aug 21, 202464.0864.8264.0864.8264.82-
Aug 20, 202464.1464.4263.9063.9063.90-
Aug 19, 202463.0464.0063.0463.9863.98-
Aug 16, 202463.5263.5263.0863.0863.0890
Aug 15, 202463.3063.7263.0663.2663.26-
Aug 14, 202464.2864.2862.4862.9662.96-
Aug 13, 202462.5264.3862.5263.9263.92-
Aug 12, 202463.7064.2263.6063.6063.60-
Aug 9, 202463.4464.3663.4463.6063.60-
Aug 8, 202465.2865.2863.3063.4463.44-
Aug 7, 202463.9465.3463.9464.9664.96-
Aug 6, 202465.2065.2063.6463.7863.78-
Aug 5, 202464.3864.9464.3464.7064.7014
Aug 2, 202464.4865.6864.4865.5265.52-
Aug 1, 202465.7865.8664.6864.6864.68-
Jul 31, 202466.0266.4865.6065.6065.60-
Jul 30, 202465.6665.9465.6665.7065.70-
Jul 29, 202465.8666.0065.6265.6265.62-
Jul 26, 202465.0065.7065.0065.7065.70-
Jul 25, 202464.6665.0864.4864.9664.96-
Jul 24, 202464.9265.5864.9265.0065.00-
Jul 23, 202465.4265.4665.0265.0265.02-
Jul 22, 202464.4065.6464.4065.3065.30-
Jul 19, 202465.5865.5864.3464.3464.34-
Jul 18, 202464.5065.7464.5065.5065.50-
Jul 17, 202463.5464.6663.5464.5064.50-
Jul 16, 202462.8063.8662.8063.5263.52-
Jul 15, 202463.5663.6663.0263.0263.02-
Jul 12, 202463.3063.7462.7063.6863.68-
Jul 11, 202463.6063.6063.1063.1063.10-
Jul 10, 202463.1663.5663.1663.3863.38-
Jul 9, 202463.4263.4263.0063.2463.24-
Jul 8, 202463.7663.8063.2663.2663.26-
Jul 5, 202464.0864.5663.7663.7663.76-
Jul 4, 202463.7864.2063.7863.9663.96-
Jul 3, 202463.2464.0663.2463.6063.60-
Jul 2, 202463.0663.3862.9862.9862.98100
Jul 1, 202463.4063.6262.9662.9662.96-
Jun 28, 202463.5263.5262.9462.9462.94-
Jun 27, 202464.0264.3263.4463.4463.44-
Jun 26, 202464.9464.9463.8663.8663.86-
Jun 25, 202465.3065.5864.5664.5664.56-
Jun 24, 202464.2465.3064.2465.1465.14-
Jun 21, 202464.3664.3664.1064.1464.14-
Jun 20, 202464.2864.8064.2064.2064.20-
Jun 19, 202464.9064.9064.1864.1864.18-
Jun 18, 202464.7865.1264.7864.8864.88-
Jun 17, 202464.9465.3464.4664.4664.46-
Jun 14, 202464.7864.9464.4864.7864.78-
Jun 13, 202466.5066.5065.1665.1865.18-
Jun 12, 202466.1266.7065.9266.4866.48-
Jun 11, 202465.0465.8665.0265.8665.8616
Jun 10, 202465.3265.3264.7064.8464.846
Jun 7, 202464.8465.1464.6065.0465.04-
Jun 6, 202465.1665.1664.5664.5664.56-
Jun 5, 202464.6265.4664.6264.8464.84-
Jun 4, 202464.7664.7664.4864.4864.48-
Jun 3, 202466.6466.6464.5064.9664.96250
May 31, 202465.3465.8465.3465.8465.84100
May 30, 202464.5065.3064.4465.3065.3020
May 29, 202465.1465.1464.6264.6264.62-
May 28, 202465.8065.8065.1865.2665.26-
May 27, 202465.1065.6665.1065.5065.50300
May 24, 2024 2.1 Dividend
May 24, 202465.3465.3464.6864.8464.84-
May 23, 202468.0068.2667.1267.1265.02-
May 22, 202469.0269.0267.6867.6865.56-
May 21, 202469.2669.2668.7268.9266.76-
May 20, 202470.0270.0269.2069.2067.03400
May 17, 202469.6270.0869.3269.5867.40150
May 16, 202470.9470.9469.6069.6067.42-
May 15, 202471.4671.4670.7070.7868.57-
May 14, 202473.0473.0471.0271.3269.0950
May 13, 202477.6878.1277.5477.5475.11-
May 10, 202477.6277.8077.5077.5075.08-
May 9, 202476.6477.4876.6477.4475.02-
May 8, 202476.2877.0276.2876.5274.13-
May 7, 202475.8876.3275.8876.1073.72-
May 6, 202475.4676.0675.4075.7873.4152