Cboe UK EUR

Brenntag SE (BNRD.XC)

Compare
57.78 +0.40 (+0.70%)
At close: January 3 at 4:29:50 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 57.97 58.05 57.78 57.78 57.78 733
Jan 2, 2025 57.38 57.38 57.38 57.38 57.38 -
Dec 31, 2024 57.38 57.38 57.38 57.38 57.38 -
Dec 30, 2024 57.38 57.38 57.38 57.38 57.38 -
Dec 27, 2024 57.38 57.38 57.38 57.38 57.38 -
Dec 24, 2024 57.38 57.38 57.38 57.38 57.38 -
Dec 23, 2024 57.38 57.38 57.38 57.38 57.38 201
Dec 20, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 19, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 18, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 17, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 16, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 13, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 12, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 11, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 10, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 9, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 6, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 5, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 4, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 3, 2024 58.32 58.32 58.32 58.32 58.32 -
Dec 2, 2024 58.32 58.32 58.32 58.32 58.32 -
Nov 29, 2024 58.32 58.32 58.32 58.32 58.32 -
Nov 28, 2024 58.32 58.32 58.32 58.32 58.32 -
Nov 27, 2024 58.32 58.32 58.32 58.32 58.32 -
Nov 26, 2024 58.32 58.32 58.32 58.32 58.32 -
Nov 25, 2024 58.32 58.32 58.32 58.32 58.32 -
Nov 22, 2024 58.32 58.32 58.32 58.32 58.32 -
Nov 21, 2024 58.46 58.46 58.32 58.32 58.32 262
Nov 20, 2024 57.64 57.64 57.64 57.64 57.64 -
Nov 19, 2024 57.64 57.64 57.64 57.64 57.64 -
Nov 18, 2024 57.64 57.64 57.64 57.64 57.64 -
Nov 15, 2024 57.64 57.64 57.64 57.64 57.64 -
Nov 14, 2024 57.64 57.64 57.64 57.64 57.64 -
Nov 13, 2024 57.70 57.70 57.64 57.64 57.64 256
Nov 12, 2024 55.72 56.49 55.72 56.49 56.49 754
Nov 11, 2024 62.10 62.10 62.10 62.10 62.10 -
Nov 8, 2024 62.10 62.10 62.10 62.10 62.10 -
Nov 7, 2024 62.65 62.90 62.10 62.10 62.10 436
Nov 6, 2024 60.20 60.20 60.20 60.20 60.20 -
Nov 5, 2024 60.20 60.20 60.20 60.20 60.20 -
Nov 4, 2024 60.20 60.20 60.20 60.20 60.20 -
Nov 1, 2024 60.20 60.20 60.20 60.20 60.20 -
Oct 31, 2024 60.20 60.20 60.20 60.20 60.20 -
Oct 30, 2024 60.20 60.20 60.20 60.20 60.20 -
Oct 29, 2024 60.08 60.20 60.08 60.20 60.20 336
Oct 28, 2024 64.34 64.34 64.34 64.34 64.34 -
Oct 25, 2024 64.34 64.34 64.34 64.34 64.34 -
Oct 24, 2024 64.34 64.34 64.34 64.34 64.34 -
Oct 23, 2024 64.34 64.34 64.34 64.34 64.34 -
Oct 22, 2024 64.34 64.34 64.34 64.34 64.34 -
Oct 21, 2024 64.34 64.34 64.34 64.34 64.34 -
Oct 18, 2024 64.34 64.34 64.34 64.34 64.34 75
Oct 17, 2024 64.76 64.76 64.76 64.76 64.76 -
Oct 16, 2024 64.76 64.76 64.76 64.76 64.76 -
Oct 15, 2024 64.76 64.76 64.76 64.76 64.76 64
Oct 14, 2024 67.63 67.63 67.63 67.63 67.63 -
Oct 11, 2024 67.63 67.63 67.63 67.63 67.63 -
Oct 10, 2024 67.63 67.63 67.63 67.63 67.63 -
Oct 9, 2024 67.63 67.63 67.63 67.63 67.63 -
Oct 8, 2024 67.63 67.63 67.63 67.63 67.63 -
Oct 7, 2024 67.63 67.63 67.63 67.63 67.63 -
Oct 4, 2024 67.63 67.63 67.63 67.63 67.63 -
Oct 3, 2024 67.63 67.63 67.63 67.63 67.63 -
Oct 2, 2024 67.63 67.63 67.63 67.63 67.63 -
Oct 1, 2024 67.11 67.63 67.11 67.63 67.63 38
Sep 30, 2024 61.94 61.94 61.94 61.94 61.94 -
Sep 27, 2024 61.94 61.94 61.94 61.94 61.94 -
Sep 26, 2024 61.94 61.94 61.94 61.94 61.94 173
Sep 25, 2024 64.74 64.74 64.74 64.74 64.74 -
Sep 24, 2024 64.74 64.74 64.74 64.74 64.74 -
Sep 23, 2024 64.74 64.74 64.74 64.74 64.74 -
Sep 20, 2024 64.74 64.74 64.74 64.74 64.74 -
Sep 19, 2024 64.74 64.74 64.74 64.74 64.74 -
Sep 18, 2024 64.74 64.74 64.74 64.74 64.74 -
Sep 17, 2024 64.74 64.74 64.74 64.74 64.74 64
Sep 16, 2024 64.29 64.29 64.29 64.29 64.29 168
Sep 13, 2024 64.50 64.50 64.50 64.50 64.50 -
Sep 12, 2024 64.50 64.50 64.50 64.50 64.50 -
Sep 11, 2024 64.50 64.50 64.50 64.50 64.50 75
Sep 10, 2024 64.95 64.95 64.95 64.95 64.95 -
Sep 9, 2024 64.95 64.95 64.95 64.95 64.95 161
Sep 6, 2024 65.04 65.04 65.04 65.04 65.04 -
Sep 5, 2024 65.04 65.04 65.04 65.04 65.04 -
Sep 4, 2024 65.04 65.04 65.04 65.04 65.04 -
Sep 3, 2024 65.04 65.04 65.04 65.04 65.04 -
Sep 2, 2024 65.04 65.04 65.04 65.04 65.04 -
Aug 30, 2024 65.04 65.04 65.04 65.04 65.04 -
Aug 29, 2024 65.04 65.04 65.04 65.04 65.04 -
Aug 28, 2024 65.04 65.04 65.04 65.04 65.04 -
Aug 27, 2024 65.04 65.04 65.04 65.04 65.04 -
Aug 23, 2024 65.04 65.04 65.04 65.04 65.04 141
Aug 22, 2024 64.40 64.40 64.40 64.40 64.40 138
Aug 21, 2024 64.75 65.05 64.64 65.05 65.05 439
Aug 20, 2024 64.12 64.45 64.12 64.45 64.45 403
Aug 19, 2024 63.89 64.26 63.89 64.26 64.26 229
Aug 16, 2024 63.76 63.76 63.76 63.76 63.76 -
Aug 15, 2024 63.37 63.76 63.11 63.76 63.76 594
Aug 14, 2024 62.35 63.16 62.35 63.16 63.16 513
Aug 13, 2024 65.80 65.80 65.80 65.80 65.80 -
Aug 12, 2024 65.80 65.80 65.80 65.80 65.80 -
Aug 9, 2024 65.80 65.80 65.80 65.80 65.80 -
Aug 8, 2024 65.80 65.80 65.80 65.80 65.80 -
Aug 7, 2024 65.80 65.80 65.80 65.80 65.80 -
Aug 6, 2024 65.80 65.80 65.80 65.80 65.80 -
Aug 5, 2024 65.80 65.80 65.80 65.80 65.80 -
Aug 2, 2024 65.80 65.80 65.80 65.80 65.80 -
Aug 1, 2024 65.80 65.80 65.80 65.80 65.80 -
Jul 31, 2024 65.80 65.80 65.80 65.80 65.80 -
Jul 30, 2024 65.80 65.80 65.80 65.80 65.80 142
Jul 29, 2024 65.22 65.22 65.22 65.22 65.22 -
Jul 26, 2024 65.22 65.22 65.22 65.22 65.22 -
Jul 25, 2024 65.22 65.22 65.22 65.22 65.22 -
Jul 24, 2024 65.22 65.22 65.22 65.22 65.22 160
Jul 23, 2024 65.70 65.70 65.70 65.70 65.70 -
Jul 22, 2024 65.70 65.70 65.70 65.70 65.70 -
Jul 19, 2024 65.70 65.70 65.70 65.70 65.70 -
Jul 18, 2024 65.82 65.83 65.64 65.70 65.70 1,195
Jul 17, 2024 63.84 64.91 63.76 64.91 64.91 872
Jul 16, 2024 63.49 63.49 63.49 63.49 63.49 -
Jul 15, 2024 63.49 63.49 63.49 63.49 63.49 -
Jul 12, 2024 63.49 63.49 63.49 63.49 63.49 -
Jul 11, 2024 63.49 63.49 63.49 63.49 63.49 174
Jul 10, 2024 64.16 64.16 64.16 64.16 64.16 -
Jul 9, 2024 64.16 64.16 64.16 64.16 64.16 -
Jul 8, 2024 64.16 64.16 64.16 64.16 64.16 -
Jul 5, 2024 64.16 64.16 64.16 64.16 64.16 -
Jul 4, 2024 64.16 64.16 64.16 64.16 64.16 14
Jul 3, 2024 63.98 63.98 63.98 63.98 63.98 -
Jul 2, 2024 63.98 63.98 63.98 63.98 63.98 -
Jul 1, 2024 63.98 63.98 63.98 63.98 63.98 -
Jun 28, 2024 63.98 63.98 63.98 63.98 63.98 -
Jun 27, 2024 63.98 63.98 63.98 63.98 63.98 -
Jun 26, 2024 63.98 63.98 63.98 63.98 63.98 12
Jun 25, 2024 65.00 65.00 65.00 65.00 65.00 -
Jun 24, 2024 65.00 65.00 65.00 65.00 65.00 -
Jun 21, 2024 65.00 65.00 65.00 65.00 65.00 -
Jun 20, 2024 65.00 65.00 65.00 65.00 65.00 -
Jun 19, 2024 65.00 65.00 65.00 65.00 65.00 -
Jun 18, 2024 65.00 65.00 65.00 65.00 65.00 -
Jun 17, 2024 65.00 65.00 65.00 65.00 65.00 9
Jun 14, 2024 65.96 65.96 65.96 65.96 65.96 -
Jun 13, 2024 65.96 65.96 65.96 65.96 65.96 -
Jun 12, 2024 65.96 65.96 65.96 65.96 65.96 -
Jun 11, 2024 65.96 65.96 65.96 65.96 65.96 -
Jun 10, 2024 65.96 65.96 65.96 65.96 65.96 -
Jun 7, 2024 65.96 65.96 65.96 65.96 65.96 -
Jun 6, 2024 65.96 65.96 65.96 65.96 65.96 -
Jun 5, 2024 65.96 65.96 65.96 65.96 65.96 -
Jun 4, 2024 65.96 65.96 65.96 65.96 65.96 -
Jun 3, 2024 65.96 65.96 65.96 65.96 65.96 -
May 31, 2024 65.96 65.96 65.96 65.96 65.96 1
May 30, 2024 65.46 65.46 65.46 65.46 65.46 -
May 29, 2024 65.46 65.46 65.46 65.46 65.46 -
May 28, 2024 65.46 65.46 65.46 65.46 65.46 66
May 24, 2024 2.10 Dividend
May 24, 2024 64.99 64.99 64.79 64.79 64.79 1,399
May 23, 2024 77.27 77.27 77.27 77.27 75.17 -
May 22, 2024 77.27 77.27 77.27 77.27 75.17 -
May 21, 2024 77.27 77.27 77.27 77.27 75.17 -
May 20, 2024 77.27 77.27 77.27 77.27 75.17 -
May 17, 2024 77.27 77.27 77.27 77.27 75.17 -
May 16, 2024 77.27 77.27 77.27 77.27 75.17 -
May 15, 2024 77.27 77.27 77.27 77.27 75.17 -
May 14, 2024 77.27 77.27 77.27 77.27 75.17 -
May 13, 2024 77.27 77.27 77.27 77.27 75.17 -
May 10, 2024 77.27 77.27 77.27 77.27 75.17 -
May 9, 2024 77.27 77.27 77.27 77.27 75.17 -
May 8, 2024 77.27 77.27 77.27 77.27 75.17 -
May 7, 2024 77.27 77.27 77.27 77.27 75.17 -
May 3, 2024 77.27 77.27 77.27 77.27 75.17 -
May 2, 2024 77.27 77.27 77.27 77.27 75.17 -
May 1, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 30, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 29, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 26, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 25, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 24, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 23, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 22, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 19, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 18, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 17, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 16, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 15, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 12, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 11, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 10, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 9, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 8, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 5, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 4, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 3, 2024 77.27 77.27 77.27 77.27 75.17 -
Apr 2, 2024 77.27 77.27 77.27 77.27 75.17 247
Mar 28, 2024 79.04 79.04 79.04 79.04 76.89 -
Mar 27, 2024 79.04 79.04 79.04 79.04 76.89 -
Mar 26, 2024 79.04 79.04 79.04 79.04 76.89 -
Mar 25, 2024 79.04 79.04 79.04 79.04 76.89 -
Mar 22, 2024 79.70 79.70 79.04 79.04 76.89 22
Mar 21, 2024 79.15 79.15 79.15 79.15 77.00 -
Mar 20, 2024 79.15 79.15 79.15 79.15 77.00 127
Mar 19, 2024 81.18 81.18 81.18 81.18 78.97 -
Mar 18, 2024 81.18 81.18 81.18 81.18 78.97 -
Mar 15, 2024 81.18 81.18 81.18 81.18 78.97 -
Mar 14, 2024 81.18 81.18 81.18 81.18 78.97 -
Mar 13, 2024 81.18 81.18 81.18 81.18 78.97 -
Mar 12, 2024 81.18 81.18 81.18 81.18 78.97 -
Mar 11, 2024 81.18 81.18 81.18 81.18 78.97 -
Mar 8, 2024 81.18 81.18 81.18 81.18 78.97 -
Mar 7, 2024 81.18 81.18 81.18 81.18 78.97 -
Mar 6, 2024 81.18 81.18 81.18 81.18 78.97 -
Mar 5, 2024 81.18 81.18 81.18 81.18 78.97 -
Mar 4, 2024 81.18 81.18 81.18 81.18 78.97 -
Mar 1, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 29, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 28, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 27, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 26, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 23, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 22, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 21, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 20, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 19, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 16, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 15, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 14, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 13, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 12, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 9, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 8, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 7, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 6, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 5, 2024 81.18 81.18 81.18 81.18 78.97 -
Feb 2, 2024 81.27 81.44 81.18 81.18 78.97 40
Feb 1, 2024 78.70 78.70 78.70 78.70 76.56 -
Jan 31, 2024 78.70 78.70 78.70 78.70 76.56 -
Jan 30, 2024 78.70 78.70 78.70 78.70 76.56 -
Jan 29, 2024 78.70 78.70 78.70 78.70 76.56 -
Jan 26, 2024 78.70 78.70 78.70 78.70 76.56 -
Jan 25, 2024 79.40 79.40 78.70 78.70 76.56 41
Jan 24, 2024 82.46 82.46 82.46 82.46 80.22 -
Jan 23, 2024 82.46 82.46 82.46 82.46 80.22 -
Jan 22, 2024 82.46 82.46 82.46 82.46 80.22 -
Jan 19, 2024 82.46 82.46 82.46 82.46 80.22 -
Jan 18, 2024 82.46 82.46 82.46 82.46 80.22 -
Jan 17, 2024 82.46 82.46 82.46 82.46 80.22 -
Jan 16, 2024 82.46 82.46 82.46 82.46 80.22 -
Jan 15, 2024 82.46 82.46 82.46 82.46 80.22 -
Jan 12, 2024 82.46 82.46 82.46 82.46 80.22 -
Jan 11, 2024 82.46 82.46 82.46 82.46 80.22 -
Jan 10, 2024 82.47 82.62 82.18 82.46 80.22 140
Jan 9, 2024 82.56 82.56 82.56 82.56 80.32 -
Jan 8, 2024 81.20 82.56 81.20 82.56 80.32 211
Jan 5, 2024 81.96 81.96 81.96 81.96 79.73 -
Jan 4, 2024 81.96 81.96 81.96 81.96 79.73 153
Jan 3, 2024 81.68 81.68 81.68 81.68 79.46 402