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

Brenntag SE (BNR.VI)

Compare
66.12
+1.68
+(2.61%)
As of 11:00:24 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 18, 202565.6866.1265.6866.1266.12-
Mar 17, 202565.4265.4264.4464.4464.447
Mar 14, 202563.9465.3063.6464.3064.30-
Mar 13, 202565.7065.7063.6263.6263.62-
Mar 12, 202564.1665.8864.1665.8865.88-
Mar 11, 202565.5865.7664.3664.3664.36-
Mar 10, 202567.4867.4864.9665.4865.48-
Mar 7, 202567.6867.6866.4866.8266.82-
Mar 6, 202566.8668.3666.7268.3668.36-
Mar 5, 202563.8866.3263.8866.3266.32-
Mar 4, 202563.8863.8862.2062.2062.20-
Mar 3, 202563.8665.7663.8664.7464.74-
Feb 28, 202562.9863.7062.9863.7063.70-
Feb 27, 202564.0064.0263.5863.5863.58-
Feb 26, 202563.3064.9263.3064.9264.92-
Feb 25, 202563.6463.6463.3063.3063.30-
Feb 24, 202564.6064.6063.7264.1864.18-
Feb 21, 202563.5664.0663.5063.6663.665
Feb 20, 202563.1264.0463.1063.1063.10-
Feb 19, 202564.7864.7862.5062.5062.50-
Feb 18, 202564.1664.7063.9864.7064.70-
Feb 17, 202564.2864.3064.1464.3064.301
Feb 14, 202564.6464.9464.4664.5464.54-
Feb 13, 202563.5864.9063.5064.9064.90200
Feb 12, 202562.5062.5862.2262.5862.58-
Feb 11, 202561.8662.1461.7462.1462.14171
Feb 10, 202561.5661.9661.5261.9661.96-
Feb 7, 202562.3863.0661.7261.7261.72298
Feb 6, 202561.0061.8261.0061.8261.82-
Feb 5, 202561.0061.0060.3860.6060.6065
Feb 4, 202560.5661.0260.3861.0261.02100
Feb 3, 202559.3859.8658.9459.8659.86-
Jan 31, 202561.9261.9261.0861.0861.08-
Jan 30, 202559.9061.6859.9061.6861.68-
Jan 29, 202560.0060.0059.8859.9459.94-
Jan 28, 202559.8660.0859.5660.0260.02-
Jan 27, 202557.7060.1057.7060.1060.10-
Jan 24, 202557.7458.2257.7457.9457.94-
Jan 23, 202556.1257.3056.1257.3057.30-
Jan 22, 202556.1856.3455.4655.9855.98-
Jan 21, 202556.1256.3056.0256.0256.02-
Jan 20, 202556.4656.4655.7456.2656.26-
Jan 17, 202555.9856.3455.9456.2856.28-
Jan 16, 202556.5056.5055.9456.1056.10-
Jan 15, 202554.8056.6254.8056.6256.62-
Jan 14, 202555.6455.6454.1654.1654.16-
Jan 13, 202556.6256.6255.0655.2455.24-
Jan 10, 202556.6057.1656.2056.2056.20-
Jan 9, 202556.8257.0656.6256.8656.86-
Jan 8, 202558.6658.6657.0657.0657.06-
Jan 7, 202558.0458.8258.0458.6858.68-
Jan 6, 202558.1458.8858.1458.6058.60171
Jan 3, 202558.7458.7457.8657.8657.86-
Jan 2, 202558.6658.7058.0458.7058.70-
Dec 30, 202458.4458.7458.0658.0658.06-
Dec 27, 202457.5258.6457.5258.6458.64-
Dec 23, 202457.1057.5656.9857.4857.48-
Dec 20, 202456.9457.4856.9457.3857.38-
Dec 19, 202457.4257.4257.0657.1657.16-
Dec 18, 202458.3058.3057.6657.7657.76-
Dec 17, 202459.9859.9858.3458.3458.34-
Dec 16, 202461.3861.3860.4860.5860.58-
Dec 13, 202461.8061.8061.0661.0661.06-
Dec 12, 202462.1662.1661.4261.5261.52-
Dec 11, 202461.7462.3461.7462.2462.24-
Dec 10, 202461.8262.1661.6062.1662.16-
Dec 9, 202462.4062.5061.9462.3262.32-
Dec 6, 202461.1261.6061.1261.2861.28-
Dec 5, 202460.6060.7460.6060.6660.66-
Dec 4, 202461.0661.2260.4860.4860.48-
Dec 3, 202461.2261.3061.1661.1661.16-
Dec 2, 202461.0061.5061.0061.2661.26-
Nov 29, 202461.6061.6060.9460.9460.94-
Nov 28, 202462.5462.5461.7461.7461.74-
Nov 27, 202460.8862.0260.8862.0262.02-
Nov 26, 202461.0461.1060.6860.8260.82-
Nov 25, 202460.5861.4460.5861.4461.44-
Nov 22, 202460.1060.9260.1060.6060.60-
Nov 21, 202459.8459.8458.1258.1258.12-
Nov 20, 202458.7459.7658.7459.5059.50-
Nov 19, 202459.6659.6658.0058.2458.24-
Nov 18, 202460.1860.1859.2659.2659.26-
Nov 15, 202458.2260.2658.2259.7059.70-
Nov 14, 202457.5058.8657.5057.9657.96-
Nov 13, 202455.1458.1455.1457.8257.82-
Nov 12, 202456.1257.2456.1256.7256.72100
Nov 11, 202461.6661.6661.5461.6261.62-
Nov 8, 202461.5261.6461.0861.0861.08-
Nov 7, 202460.7662.4260.7661.4461.44-
Nov 6, 202461.2461.7460.2460.2460.24-
Nov 5, 202460.4860.7460.4860.6660.66-
Nov 4, 202460.3460.8260.3460.4260.42-
Nov 1, 202460.1660.5660.1660.5660.56-
Oct 31, 202459.5459.8659.5259.8659.86-
Oct 30, 202459.5860.3659.5859.8859.88-
Oct 29, 202461.4261.4260.0460.0460.04-
Oct 28, 202462.0062.0061.3461.3461.34-
Oct 25, 202461.2861.5661.2861.5661.56-
Oct 24, 202461.7862.0261.5261.5261.52-
Oct 23, 202462.3462.3461.6261.7061.70-
Oct 22, 202463.2863.2862.1862.1862.1880
Oct 21, 202464.4464.6063.6063.6063.60-
Oct 18, 202464.4465.0464.3264.3264.32-
Oct 17, 202463.1864.2863.1863.9063.90-
Oct 16, 202464.0464.1463.7863.7863.78-
Oct 15, 202465.1665.1864.7864.7864.78-
Oct 14, 202465.4865.4864.9865.0265.02-
Oct 11, 202464.8865.2464.8465.2465.24-
Oct 10, 202465.0465.6464.8465.1065.10148
Oct 9, 202464.4465.0464.4464.6464.64-
Oct 8, 202465.2465.2464.5064.5064.50-
Oct 7, 202466.1266.1265.8065.9265.92-
Oct 4, 202466.5066.5065.8266.4866.48-
Oct 3, 202466.5666.7666.1666.1666.16-
Oct 2, 202466.8466.8466.0866.3666.36-
Oct 1, 202467.4267.9067.1867.1867.18-
Sep 30, 202467.8067.8067.0067.0067.00-
Sep 27, 202464.1067.9464.1067.9467.94-
Sep 26, 202461.7863.3661.7863.3663.36-
Sep 25, 202462.0862.1461.4861.4861.48-
Sep 24, 202462.3862.4262.0862.0862.08-
Sep 23, 202461.7661.9061.7061.7061.70-
Sep 20, 202464.9464.9461.9661.9661.96-
Sep 19, 202464.2465.5864.2465.2665.26-
Sep 18, 202464.6864.6863.7463.7463.74-
Sep 17, 202464.0464.8464.0464.4264.42-
Sep 16, 202464.5664.5663.6663.6663.66-
Sep 13, 202464.5264.9664.5264.9264.92-
Sep 12, 202464.1264.3663.3664.3664.36-
Sep 11, 202464.5064.5464.2464.5464.54-
Sep 10, 202464.8064.8064.2064.2064.20-
Sep 9, 202464.8865.1464.8865.0265.02-
Sep 6, 202465.1065.1064.2264.2264.22-
Sep 5, 202466.3866.4065.5065.5065.50-
Sep 4, 202467.0667.0666.4466.6066.60-
Sep 3, 202467.7868.3667.1267.1267.12-
Sep 2, 202467.2467.3266.8467.3267.32-
Aug 30, 202466.9067.7266.9067.3667.36-
Aug 29, 202467.2867.5867.2667.2667.26-
Aug 28, 202466.3467.6066.3467.6067.60-
Aug 27, 202465.6266.6665.6266.5866.58-
Aug 26, 202465.2665.2665.0265.2665.26-
Aug 23, 202464.5065.2664.5065.2665.26-
Aug 22, 202465.0265.0264.3064.3064.30-
Aug 21, 202464.3265.0464.3265.0465.04-
Aug 20, 202464.3064.4864.1664.1664.16-
Aug 19, 202463.1463.9663.1463.9663.965
Aug 16, 202463.5063.5063.1663.1663.16-
Aug 15, 202463.6663.8063.1263.6063.60-
Aug 14, 202464.1264.1263.0063.3063.30-
Aug 13, 202464.1264.1463.0064.1264.12-
Aug 12, 202464.0064.3663.9863.9863.98-
Aug 9, 202463.8264.6263.6263.6263.62-
Aug 8, 202465.1065.1063.1463.7463.74-
Aug 7, 202464.2065.6064.2065.6065.60-
Aug 6, 202464.9864.9863.2063.9863.98-
Aug 5, 202465.1665.1664.6264.9064.90-
Aug 2, 202464.8265.8864.8265.7465.74-
Aug 1, 202465.9465.9465.1665.1665.16-
Jul 31, 202466.4466.5666.0466.0466.04-
Jul 30, 202466.0066.1065.7466.1066.10-
Jul 29, 202466.0466.0465.6265.9065.90-
Jul 26, 202465.1465.7665.1465.7665.76-
Jul 25, 202464.6065.1664.6065.1665.16-
Jul 24, 202465.2865.4065.2865.4065.40-
Jul 23, 202465.3865.6065.3865.4465.44-
Jul 22, 202464.7865.6664.7865.6665.66-
Jul 19, 202465.3665.3664.8264.8264.82-
Jul 18, 202465.0465.8265.0465.6065.60-
Jul 17, 202463.7665.0263.7465.0265.02-
Jul 16, 202462.9063.6862.9063.6863.68-
Jul 15, 202463.6463.6463.1663.1663.16-
Jul 12, 202463.1063.9462.8263.9463.94-
Jul 11, 202463.6863.6863.2663.3663.36-
Jul 10, 202463.4863.5263.4663.4663.46-
Jul 9, 202463.6263.6263.2263.4263.42-
Jul 8, 202463.9063.9063.5663.5663.56-
Jul 5, 202464.3864.6664.0064.0064.00-
Jul 4, 202463.9664.0863.9664.0864.08-
Jul 3, 202463.6264.0663.6264.0664.06-
Jul 2, 202463.1463.2063.1463.2063.20-
Jul 1, 202463.7463.7463.5663.5663.56-
Jun 28, 202463.8263.8263.1863.1863.18-
Jun 27, 202464.2064.2063.6063.6063.60-
Jun 26, 202464.5264.5263.9263.9263.9250
Jun 25, 202465.8865.8864.8464.8464.84-
Jun 24, 202464.3665.7464.3665.7465.74-
Jun 21, 202464.6864.6864.3064.3064.30-
Jun 20, 202464.7664.7664.4664.4664.46-
Jun 19, 202464.4064.6064.4064.6064.60-
Jun 18, 202465.1465.1465.0665.0665.06-
Jun 17, 202464.9464.9464.7864.7864.78250
Jun 14, 202465.0665.0665.0065.0065.00-
Jun 13, 202466.7066.7065.4465.4465.44-
Jun 12, 202466.3866.7066.3866.7066.70-
Jun 11, 202465.3265.7065.3265.7065.70-
Jun 10, 202465.0465.0465.0065.0065.00-
Jun 7, 202464.7864.7864.7864.7864.78-
Jun 6, 202465.1265.1264.7664.7664.76-
Jun 5, 202464.6864.9864.6864.9864.98-
Jun 4, 202464.7064.7064.5264.5264.52-
Jun 3, 202466.1866.1864.9464.9464.945
May 31, 202465.6265.9865.6265.9865.98100
May 30, 202465.1065.3665.1065.3665.36-
May 29, 202465.2465.2465.2465.2465.24-
May 28, 202465.8465.8465.6065.6065.608
May 27, 202465.0465.5865.0465.5865.58-
May 24, 2024 2.10 Dividend
May 24, 202464.6465.0264.6465.0265.02-
May 23, 202468.0468.0467.2467.2465.14-
May 22, 202467.7267.7267.7267.7265.61-
May 21, 202469.3269.3268.9268.9266.77-
May 20, 202469.9869.9869.4269.4267.25-
May 17, 202469.7469.7869.7469.7867.60-
May 16, 202471.0271.0269.8669.8667.68-
May 15, 202471.4871.4871.4871.4869.25-
May 14, 202471.5671.5671.5671.5669.33-
May 13, 202478.2278.2278.0478.0475.60-
May 10, 202477.8877.9277.8877.9275.49-
May 9, 202477.0077.4877.0077.4875.06-
May 8, 202476.5476.6676.5476.6674.27-
May 7, 202476.1476.5476.1476.5474.15-
May 6, 202475.5676.0875.5676.0873.70-
May 3, 202475.4475.4475.4275.4273.06-
May 2, 202474.8275.0474.8275.0472.70-
Apr 30, 202475.3475.3474.7674.7672.43-
Apr 29, 202475.1875.3475.1875.3472.99-
Apr 26, 202475.0675.0674.8274.8272.48-
Apr 25, 202475.7875.7875.6875.6873.32-
Apr 24, 202475.8676.0875.8676.0873.70-
Apr 23, 202474.5875.4674.5875.4673.10-
Apr 22, 202475.0075.0074.6074.6072.27-
Apr 19, 202474.7474.7474.4674.4672.13-
Apr 18, 202475.2275.3875.2275.3873.03-
Apr 17, 202475.7075.8675.0275.0872.74426
Apr 16, 202475.4475.4475.4275.4273.06-
Apr 15, 202476.3476.3475.7075.7073.34-
Apr 12, 202477.5077.5076.2676.2673.88-
Apr 11, 202476.4876.9476.4876.9474.54-
Apr 10, 202476.2276.2476.2276.2473.86-
Apr 9, 202475.3475.5075.3475.5073.14-
Apr 8, 202476.6476.6475.6675.6673.30-
Apr 5, 202476.4276.4276.4076.4074.01-
Apr 4, 202476.9077.0676.9077.0674.65-
Apr 3, 202476.9677.0476.9677.0474.63-
Apr 2, 202477.8477.8477.3477.3474.92-
Mar 28, 202479.1279.1278.0278.0275.58-
Mar 27, 202478.7878.9278.7878.9276.46-
Mar 26, 202477.6278.1877.6278.1875.74-
Mar 25, 202478.7478.7478.0878.0875.64-
Mar 22, 202479.6079.6078.9278.9276.46-
Mar 21, 202479.7879.8479.7879.8477.35-
Mar 20, 202478.7679.2478.7679.2476.77-
Mar 19, 202477.8678.8877.8678.8876.42-
Mar 18, 202478.6278.6278.3678.3675.91-

Related Tickers