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

OTC Markets OTCPK - Delayed Quote USD

Brenntag SE (BNTGY)

Compare
12.60
-0.02
(-0.16%)
As of 12:34:21 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202512.5612.6012.5612.6012.6024
Apr 16, 202512.6512.7612.5912.6412.6426,400
Apr 15, 202512.7912.8712.5612.8012.8038,800
Apr 14, 202512.6812.8912.6612.7812.7854,400
Apr 11, 202512.1912.5612.1912.5612.5669,800
Apr 10, 202512.0112.1211.7711.9811.98145,000
Apr 9, 202511.7112.4811.5712.4712.47176,600
Apr 8, 202511.9511.9911.5411.7011.70123,500
Apr 7, 202511.7612.4811.7611.9011.90103,300
Apr 4, 202512.1112.1711.9311.9511.9561,200
Apr 3, 202512.7812.9212.7212.8812.8828,100
Apr 2, 202512.6412.8612.6312.8112.8117,700
Apr 1, 202512.6912.7212.6112.6712.6735,900
Mar 31, 202512.7612.9612.7512.9412.9421,100
Mar 28, 202513.3513.4013.3013.3013.3014,300
Mar 27, 202513.4213.4513.3813.4113.4114,700
Mar 26, 202513.3713.4813.2613.4213.4212,200
Mar 25, 202513.5813.6113.5013.5213.5215,000
Mar 24, 202513.6813.7413.5713.6613.6621,000
Mar 21, 202513.7013.9313.6613.7313.7320,200
Mar 20, 202513.8413.8913.7413.7713.7713,300
Mar 19, 202514.2114.3214.0914.2114.2111,900
Mar 18, 202514.2514.5014.2514.4514.45430,800
Mar 17, 202514.0314.1914.0214.1814.1810,800
Mar 14, 202513.9414.0313.9414.0314.0320,700
Mar 13, 202513.8913.9413.7213.7413.7416,100
Mar 12, 202514.0414.4913.9514.2614.2626,300
Mar 11, 202514.1014.1413.9914.0414.0413,600
Mar 10, 202514.0814.1313.9714.0714.0721,500
Mar 7, 202514.4414.5814.2914.4714.4713,200
Mar 6, 202514.5314.8214.5314.5414.5434,300
Mar 5, 202514.1514.2814.0714.2014.2049,000
Mar 4, 202513.1213.3512.9913.1013.10227,900
Mar 3, 202513.5713.7313.3413.3413.34341,900
Feb 28, 202513.2213.2413.0713.1713.1732,600
Feb 27, 202513.1613.2313.1113.1313.1318,300
Feb 26, 202513.5113.6613.4713.5113.5133,600
Feb 25, 202513.2913.3513.2213.3313.3330,400
Feb 24, 202513.2513.4313.2513.3713.3745,300
Feb 21, 202513.2713.3013.2013.2513.2554,400
Feb 20, 202513.1913.2913.1513.2113.2133,600
Feb 19, 202513.0513.0812.9712.9912.9939,800
Feb 18, 202513.4113.6413.4113.5413.5455,800
Feb 14, 202513.4813.6213.4113.4413.4427,100
Feb 13, 202513.4313.5013.3813.4513.4533,500
Feb 12, 202512.8613.0512.8613.0413.0462,500
Feb 11, 202512.7312.9312.6712.8312.8337,300
Feb 10, 202512.7012.7512.6912.7112.7132,800
Feb 7, 202512.9012.9112.6312.6412.6426,600
Feb 6, 202512.7512.9412.7512.9112.91637,000
Feb 5, 202512.5712.6412.5612.6312.6344,500
Feb 4, 202512.5112.6212.5112.6212.6230,800
Feb 3, 202512.1412.3512.1312.2912.2934,500
Jan 31, 202512.6312.6512.4912.5012.5030,100
Jan 30, 202512.7112.9212.7112.7812.7841,500
Jan 29, 202512.4312.5812.3912.3912.3918,900
Jan 28, 202512.5012.5412.4312.5312.5387,300
Jan 27, 202512.4612.7612.4112.6012.6094,000
Jan 24, 202512.0512.1912.0312.0812.0847,600
Jan 23, 202511.8211.9611.8211.9211.9250,200
Jan 22, 202511.5011.6311.4911.5911.59125,000
Jan 21, 202511.6411.7911.5711.6911.69183,500
Jan 17, 202511.5311.5611.4711.4811.48227,500
Jan 16, 202511.4311.6411.4211.4811.48129,700
Jan 15, 202511.6311.6611.5311.5811.5869,100
Jan 14, 202511.2111.2311.0911.1311.13325,500
Jan 13, 202511.2611.4111.1911.3411.34334,500
Jan 10, 202511.5911.6211.4311.4911.49304,100
Jan 8, 202511.7811.8411.6611.7311.7372,800
Jan 7, 202512.1312.1411.9412.0812.08242,000
Jan 6, 202512.0412.1512.0312.0612.06151,000
Jan 3, 202511.9011.9011.8111.8311.8385,400
Jan 2, 202511.9811.9911.8611.9611.96130,500
Dec 31, 202411.9912.0211.9011.9611.9671,200
Dec 30, 202412.0612.1411.9112.0312.03141,200
Dec 27, 202412.1012.2112.1012.1812.1893,500
Dec 26, 202411.8312.0611.8311.9911.99103,300
Dec 24, 202411.5812.2711.5812.0212.0298,000
Dec 23, 202411.9011.9511.8811.9311.93142,400
Dec 20, 202411.7911.9411.7611.8811.88167,500
Dec 19, 202411.8211.8611.7411.7911.79113,900
Dec 18, 202412.1212.1211.7811.7811.78103,600
Dec 17, 202412.3512.3612.1212.1512.15164,400
Dec 16, 202412.6212.6912.5512.6912.69144,900
Dec 13, 202412.8513.0412.7413.0313.0390,400
Dec 12, 202412.8312.9112.8012.8512.8562,500
Dec 11, 202413.0413.1112.9212.9912.9982,200
Dec 10, 202412.9213.0612.8713.0013.0091,500
Dec 9, 202413.1713.1713.0713.0713.0768,300
Dec 6, 202412.9212.9512.8612.8712.8794,600
Dec 5, 202412.7812.8212.7312.7812.78107,500
Dec 4, 202412.7512.7512.6312.6612.66111,500
Dec 3, 202412.8012.8112.7412.7512.75154,000
Dec 2, 202412.8012.8412.7412.8312.83122,400
Nov 29, 202412.8012.9012.8012.8712.8797,000
Nov 27, 202412.9813.1112.9713.0713.0757,700
Nov 26, 202412.7312.7712.6512.6812.68101,600
Nov 25, 202412.8112.9012.7812.8312.83131,800
Nov 22, 202412.5112.6112.5012.5912.5989,900
Nov 21, 202412.3012.3812.1012.1112.11117,000
Nov 20, 202412.4812.5312.4412.4912.4976,000
Nov 19, 202412.2212.3512.1712.3012.30171,500
Nov 18, 202412.5612.6312.4512.4812.48932,100
Nov 15, 202412.6612.6612.4712.4812.48525,800
Nov 14, 202412.2512.3012.1012.1012.10197,100
Nov 13, 202412.1012.2312.0912.1412.14539,300
Nov 12, 202412.0912.1511.7911.7911.79118,000
Nov 11, 202413.0713.1413.0213.0813.08159,400
Nov 8, 202413.0913.0913.0113.0713.0746,900
Nov 7, 202413.2713.3013.0713.1913.1958,500
Nov 6, 202412.9412.9412.8012.8612.8613,100
Nov 5, 202413.1213.2613.1113.1813.1862,700
Nov 4, 202413.1513.1613.0813.0813.0864,600
Nov 1, 202413.0113.1413.0113.0513.0530,400
Oct 31, 202412.9712.9912.9012.9512.9594,300
Oct 30, 202413.0013.0612.9012.9012.9035,200
Oct 29, 202412.9713.0312.8912.9312.9335,600
Oct 28, 202413.2713.2913.1813.2013.2073,200
Oct 25, 202413.2313.3013.1913.2013.2033,700
Oct 24, 202413.3113.3113.1313.2413.2431,300
Oct 23, 202413.2313.2813.1713.2013.2026,600
Oct 22, 202413.4713.4813.3413.3713.3731,900
Oct 21, 202413.8513.8513.6213.6413.6456,100
Oct 18, 202413.9713.9713.8813.9213.9221,600
Oct 17, 202413.8413.8513.7413.7413.7436,100
Oct 16, 202413.9013.9213.7913.8013.8034,400
Oct 15, 202414.1814.1813.9914.0114.0121,000
Oct 14, 202414.1014.1814.0414.1214.1243,400
Oct 11, 202414.1914.2114.1814.2114.2139,600
Oct 10, 202414.1114.1914.1114.1814.1811,000
Oct 9, 202414.1514.1614.1214.1514.157,300
Oct 8, 202414.2214.2214.0814.1414.1417,700
Oct 7, 202414.4714.4714.3514.3814.3824,100
Oct 4, 202414.4114.5814.4114.5614.5610,300
Oct 3, 202414.5214.5914.5014.5514.5510,000
Oct 2, 202414.5914.6714.5914.6614.6613,200
Oct 1, 202414.8714.8714.7714.8414.8411,200
Sep 30, 202414.9014.9314.8114.8914.895,900
Sep 27, 202415.0615.0715.0215.0515.059,700
Sep 26, 202414.1414.1413.9814.1114.1120,100
Sep 25, 202413.7613.7613.5913.5913.5911,600
Sep 24, 202413.8813.8813.7513.8013.8021,700
Sep 23, 202413.7513.7513.6413.6813.6825,100
Sep 20, 202413.7813.8013.6513.7013.7026,100
Sep 19, 202414.5114.5514.4514.5014.505,900
Sep 18, 202414.2114.2114.1314.1314.1310,500
Sep 17, 202414.2614.3514.2514.2914.299,100
Sep 16, 202414.1614.1814.0814.1414.1411,600
Sep 13, 202414.3314.3314.2814.3214.327,400
Sep 12, 202413.9914.2213.9914.2114.2114,800
Sep 11, 202414.1114.1213.9114.0614.0619,400
Sep 10, 202414.1214.1514.0614.1014.1037,600
Sep 9, 202414.3414.3814.2714.3314.3317,900
Sep 6, 202414.2614.3314.1614.3214.32200,900
Sep 5, 202414.5814.5814.4314.4814.4827,400
Sep 4, 202414.7114.7714.6914.7314.7312,000
Sep 3, 202414.9714.9714.6914.7314.7337,000
Aug 30, 202414.8914.9014.7814.8314.839,300
Aug 29, 202414.8714.8714.7514.7614.7617,300
Aug 28, 202414.9514.9514.8814.9214.928,300
Aug 27, 202414.8114.8214.7514.7614.7610,200
Aug 26, 202414.4914.5714.4714.4814.487,900
Aug 23, 202414.3114.5514.3114.5114.519,500
Aug 22, 202414.3214.3214.1614.1814.1812,000
Aug 21, 202414.3414.5014.3114.4514.4513,900
Aug 20, 202414.1914.2514.1814.2314.23100,800
Aug 19, 202414.0514.2014.0514.2014.2018,800
Aug 16, 202413.8613.9013.8213.8813.8837,300
Aug 15, 202413.9213.9613.8513.8713.8728,500
Aug 14, 202413.7713.8913.7013.8813.8846,400
Aug 13, 202414.0014.0913.9614.0614.0651,800
Aug 12, 202413.9614.0013.0313.0313.0365,100
Aug 9, 202413.9013.9113.8213.8713.8734,400
Aug 8, 202413.8413.8813.7713.8713.8774,600
Aug 7, 202414.2314.3714.1214.1214.121,621,400
Aug 6, 202413.8514.0213.8114.0214.02385,200
Aug 5, 202414.1814.2214.1214.1514.1529,600
Aug 2, 202414.3114.3814.2514.3414.3421,000
Aug 1, 202414.1714.1713.9513.9813.9868,400
Jul 31, 202414.2314.3114.2214.3014.30135,500
Jul 30, 202414.1914.2514.1914.2114.2181,200
Jul 29, 202414.1914.2714.1814.2314.2354,700
Jul 26, 202414.1714.3114.1714.3014.30417,300
Jul 25, 202413.9614.1213.9614.1014.1076,600
Jul 24, 202414.1314.1814.0614.0814.0811,400
Jul 23, 202414.1714.1714.0914.0914.0914,000
Jul 22, 202414.2314.2514.1814.2514.2513,000
Jul 19, 202414.0514.0913.9914.0414.0419,500
Jul 18, 202414.3214.3214.2214.2714.2713,700
Jul 17, 202414.0214.1614.0214.1314.1311,500
Jul 16, 202413.7313.8713.7313.8513.8514,800
Jul 15, 202413.7613.8013.6913.7613.7656,700
Jul 12, 202413.7913.9013.7913.8913.8920,300
Jul 11, 202413.7113.7613.6913.7013.7033,900
Jul 10, 202413.6613.7213.6613.7013.7025,700
Jul 9, 202413.6313.6813.5713.6513.6535,900
Jul 8, 202413.8113.8113.6613.7013.7037,300
Jul 5, 202413.8213.8913.7713.8213.8258,200
Jul 3, 202413.7813.8113.7113.7213.7215,200
Jul 2, 202413.6013.6013.4913.5313.5378,000
Jul 1, 202413.6713.6813.4813.5113.5143,000
Jun 28, 202413.5113.5313.4313.4313.4377,700
Jun 27, 202413.5713.6313.5313.5313.5325,300
Jun 26, 202413.5313.6513.5313.6313.6327,600
Jun 25, 202413.8513.8813.8113.8513.8541,600
Jun 24, 202413.9314.0913.9314.0014.0045,000
Jun 21, 202413.6613.7213.6613.6713.6736,200
Jun 20, 202413.7813.7913.7113.7313.7338,400
Jun 18, 202413.9113.9713.8913.9213.9260,800
Jun 17, 202413.8313.8913.7913.8413.8448,100
Jun 14, 202413.6913.8713.6713.8313.8328,000
Jun 13, 202414.1314.1313.9714.0114.0154,000
Jun 12, 202414.3614.4614.3114.3214.3222,000
Jun 11, 202414.0714.1413.9814.1114.1127,900
Jun 10, 202413.8513.9813.8513.9813.9820,800
Jun 7, 202413.9814.0713.9814.0014.005,800
Jun 6, 202414.0714.0714.0014.0114.0119,400
Jun 5, 202414.2314.2314.0114.0614.0659,800
Jun 4, 202414.0214.0613.9513.9713.9743,900
Jun 3, 202414.1114.1514.0014.0914.0925,100
May 31, 202414.2914.3114.1814.3014.3044,000
May 30, 202414.0414.1514.0414.0614.0642,900
May 29, 202413.9514.0013.8413.9013.9099,600
May 28, 202414.1014.2014.0614.1214.1225,300
May 24, 202414.0214.1613.9814.0314.0337,800
May 23, 2024 0.45 Dividend
May 23, 202414.2514.5813.9313.9413.9448,200
May 22, 202414.6814.7314.5714.5914.1434,000
May 21, 202414.8715.0514.8614.9714.5118,900
May 20, 202415.0515.0714.9714.9814.5215,600
May 17, 202415.0415.1315.0415.0914.6311,400
May 16, 202415.1815.2115.0615.1014.6410,400
May 15, 202415.3515.5115.3515.4214.9513,800
May 14, 202415.3215.4715.3015.4614.997,300
May 13, 202416.7716.7916.7216.7516.243,900
May 10, 202416.6916.7916.6716.6916.1811,200
May 9, 202416.6316.7116.6316.7116.205,600
May 8, 202416.4916.4916.4316.4615.954,400
May 7, 202416.3816.4316.3416.3415.8412,500
May 6, 202416.3816.3816.2716.3115.8010,400
May 3, 202416.2816.2816.1616.2015.706,000
May 2, 202415.9516.0915.9516.0615.579,900
May 1, 202415.8216.0815.8215.8615.3710,700
Apr 30, 202416.0016.0515.8815.8815.3912,900
Apr 29, 202416.0816.1116.0516.0715.5812,100
Apr 26, 202415.9516.0315.8715.9815.496,500
Apr 25, 202416.0016.2016.0016.1615.6612,500
Apr 24, 202416.2416.2416.1416.2115.7110,500
Apr 23, 202415.9716.1415.9516.1315.648,600
Apr 22, 202415.8115.9515.7815.8815.3911,100
Apr 19, 202415.8815.8915.7715.7715.298,100
Apr 18, 202415.9516.1315.9415.9715.488,200
Apr 17, 202415.9716.2515.9115.9115.4223,600

Related Tickers

INX.SG IMCD NV
119.55
+1.57%
 
INX.BE IMCD NV
120.05
+0.42%
 
AZE.BR Azelis Group NV
15.08
-2.01%
 
BCPC Balchem Corporation
161.69
+0.24%
 
GMG.V Graphene Manufacturing Group Ltd
0.7000
0.00%
 
CLMT Calumet, Inc.
9.83
+4.41%
 
ECL Ecolab Inc.
240.16
+1.78%
 
AI.PA L'Air Liquide S.A.
173.18
-0.86%
 
APD Air Products and Chemicals, Inc.
264.84
+1.35%
 
LIN Linde plc
454.15
+1.37%