OTC Markets OTCPK - Delayed Quote USD

Brenntag SE (BNTGY)

Compare
11.83 0.00 (0.00%)
At close: January 3 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 11.90 11.90 11.81 11.83 11.83 85,400
Jan 2, 2025 11.98 11.99 11.86 11.96 11.96 130,500
Dec 31, 2024 11.99 12.02 11.90 11.96 11.96 71,200
Dec 30, 2024 12.06 12.14 11.91 12.03 12.03 141,200
Dec 27, 2024 12.10 12.21 12.10 12.18 12.18 93,500
Dec 26, 2024 11.83 12.06 11.83 11.99 11.99 103,300
Dec 24, 2024 11.58 12.27 11.58 12.02 12.02 98,000
Dec 23, 2024 11.90 11.95 11.88 11.93 11.93 142,400
Dec 20, 2024 11.79 11.94 11.76 11.88 11.88 167,500
Dec 19, 2024 11.82 11.86 11.74 11.79 11.79 113,900
Dec 18, 2024 12.12 12.12 11.78 11.78 11.78 103,600
Dec 17, 2024 12.35 12.36 12.12 12.15 12.15 164,400
Dec 16, 2024 12.62 12.69 12.55 12.69 12.69 144,900
Dec 13, 2024 12.85 13.04 12.74 13.03 13.03 90,400
Dec 12, 2024 12.83 12.91 12.80 12.85 12.85 62,500
Dec 11, 2024 13.04 13.11 12.92 12.99 12.99 82,200
Dec 10, 2024 12.92 13.06 12.87 13.00 13.00 91,500
Dec 9, 2024 13.17 13.17 13.07 13.07 13.07 68,300
Dec 6, 2024 12.92 12.95 12.86 12.87 12.87 94,600
Dec 5, 2024 12.78 12.82 12.73 12.78 12.78 107,500
Dec 4, 2024 12.75 12.75 12.63 12.66 12.66 111,500
Dec 3, 2024 12.80 12.81 12.74 12.75 12.75 154,000
Dec 2, 2024 12.80 12.84 12.74 12.83 12.83 122,400
Nov 29, 2024 12.80 12.90 12.80 12.87 12.87 97,000
Nov 27, 2024 12.98 13.11 12.97 13.07 13.07 57,700
Nov 26, 2024 12.73 12.77 12.65 12.68 12.68 101,600
Nov 25, 2024 12.81 12.90 12.78 12.83 12.83 131,800
Nov 22, 2024 12.51 12.61 12.50 12.59 12.59 89,900
Nov 21, 2024 12.30 12.38 12.10 12.11 12.11 117,000
Nov 20, 2024 12.48 12.53 12.44 12.49 12.49 76,000
Nov 19, 2024 12.22 12.35 12.17 12.30 12.30 171,500
Nov 18, 2024 12.56 12.63 12.45 12.48 12.48 932,100
Nov 15, 2024 12.66 12.66 12.47 12.48 12.48 525,800
Nov 14, 2024 12.25 12.30 12.10 12.10 12.10 197,100
Nov 13, 2024 12.10 12.23 12.09 12.14 12.14 539,300
Nov 12, 2024 12.09 12.15 11.79 11.79 11.79 118,000
Nov 11, 2024 13.07 13.14 13.02 13.08 13.08 159,400
Nov 8, 2024 13.09 13.09 13.01 13.07 13.07 46,900
Nov 7, 2024 13.27 13.30 13.07 13.19 13.19 58,500
Nov 6, 2024 12.94 12.94 12.80 12.86 12.86 13,100
Nov 5, 2024 13.12 13.26 13.11 13.18 13.18 62,700
Nov 4, 2024 13.15 13.16 13.08 13.08 13.08 64,600
Nov 1, 2024 13.01 13.14 13.01 13.05 13.05 30,400
Oct 31, 2024 12.97 12.99 12.90 12.95 12.95 94,300
Oct 30, 2024 13.00 13.06 12.90 12.90 12.90 35,200
Oct 29, 2024 12.97 13.03 12.89 12.93 12.93 35,600
Oct 28, 2024 13.27 13.29 13.18 13.20 13.20 73,200
Oct 25, 2024 13.23 13.30 13.19 13.20 13.20 33,700
Oct 24, 2024 13.31 13.31 13.13 13.24 13.24 31,300
Oct 23, 2024 13.23 13.28 13.17 13.20 13.20 26,600
Oct 22, 2024 13.47 13.48 13.34 13.37 13.37 31,900
Oct 21, 2024 13.85 13.85 13.62 13.64 13.64 56,100
Oct 18, 2024 13.97 13.97 13.88 13.92 13.92 21,600
Oct 17, 2024 13.84 13.85 13.74 13.74 13.74 36,100
Oct 16, 2024 13.90 13.92 13.79 13.80 13.80 34,400
Oct 15, 2024 14.18 14.18 13.99 14.01 14.01 21,000
Oct 14, 2024 14.10 14.18 14.04 14.12 14.12 43,400
Oct 11, 2024 14.19 14.21 14.18 14.21 14.21 39,600
Oct 10, 2024 14.11 14.19 14.11 14.18 14.18 11,000
Oct 9, 2024 14.15 14.16 14.12 14.15 14.15 7,300
Oct 8, 2024 14.22 14.22 14.08 14.14 14.14 17,700
Oct 7, 2024 14.47 14.47 14.35 14.38 14.38 24,100
Oct 4, 2024 14.41 14.58 14.41 14.56 14.56 10,300
Oct 3, 2024 14.52 14.59 14.50 14.55 14.55 10,000
Oct 2, 2024 14.59 14.67 14.59 14.66 14.66 13,200
Oct 1, 2024 14.87 14.87 14.77 14.84 14.84 11,200
Sep 30, 2024 14.90 14.93 14.81 14.89 14.89 5,900
Sep 27, 2024 15.06 15.07 15.02 15.05 15.05 9,700
Sep 26, 2024 14.14 14.14 13.98 14.11 14.11 20,100
Sep 25, 2024 13.76 13.76 13.59 13.59 13.59 11,600
Sep 24, 2024 13.88 13.88 13.75 13.80 13.80 21,700
Sep 23, 2024 13.75 13.75 13.64 13.68 13.68 25,100
Sep 20, 2024 13.78 13.80 13.65 13.70 13.70 26,100
Sep 19, 2024 14.51 14.55 14.45 14.50 14.50 5,900
Sep 18, 2024 14.21 14.21 14.13 14.13 14.13 10,500
Sep 17, 2024 14.26 14.35 14.25 14.29 14.29 9,100
Sep 16, 2024 14.16 14.18 14.08 14.14 14.14 11,600
Sep 13, 2024 14.33 14.33 14.28 14.32 14.32 7,400
Sep 12, 2024 13.99 14.22 13.99 14.21 14.21 14,800
Sep 11, 2024 14.11 14.12 13.91 14.06 14.06 19,400
Sep 10, 2024 14.12 14.15 14.06 14.10 14.10 37,600
Sep 9, 2024 14.34 14.38 14.27 14.33 14.33 17,900
Sep 6, 2024 14.26 14.33 14.16 14.32 14.32 200,900
Sep 5, 2024 14.58 14.58 14.43 14.48 14.48 27,400
Sep 4, 2024 14.71 14.77 14.69 14.73 14.73 12,000
Sep 3, 2024 14.97 14.97 14.69 14.73 14.73 37,000
Aug 30, 2024 14.89 14.90 14.78 14.83 14.83 9,300
Aug 29, 2024 14.87 14.87 14.75 14.76 14.76 17,300
Aug 28, 2024 14.95 14.95 14.88 14.92 14.92 8,300
Aug 27, 2024 14.81 14.82 14.75 14.76 14.76 10,200
Aug 26, 2024 14.49 14.57 14.47 14.48 14.48 7,900
Aug 23, 2024 14.31 14.55 14.31 14.51 14.51 9,500
Aug 22, 2024 14.32 14.32 14.16 14.18 14.18 12,000
Aug 21, 2024 14.34 14.50 14.31 14.45 14.45 13,900
Aug 20, 2024 14.19 14.25 14.18 14.23 14.23 100,800
Aug 19, 2024 14.05 14.20 14.05 14.20 14.20 18,800
Aug 16, 2024 13.86 13.90 13.82 13.88 13.88 37,300
Aug 15, 2024 13.92 13.96 13.85 13.87 13.87 28,500
Aug 14, 2024 13.77 13.89 13.70 13.88 13.88 46,400
Aug 13, 2024 14.00 14.09 13.96 14.06 14.06 51,800
Aug 12, 2024 13.96 14.00 13.03 13.03 13.03 65,100
Aug 9, 2024 13.90 13.91 13.82 13.87 13.87 34,400
Aug 8, 2024 13.84 13.88 13.77 13.87 13.87 74,600
Aug 7, 2024 14.23 14.37 14.12 14.12 14.12 1,621,400
Aug 6, 2024 13.85 14.02 13.81 14.02 14.02 385,200
Aug 5, 2024 14.18 14.22 14.12 14.15 14.15 29,600
Aug 2, 2024 14.31 14.38 14.25 14.34 14.34 21,000
Aug 1, 2024 14.17 14.17 13.95 13.98 13.98 68,400
Jul 31, 2024 14.23 14.31 14.22 14.30 14.30 135,500
Jul 30, 2024 14.19 14.25 14.19 14.21 14.21 81,200
Jul 29, 2024 14.19 14.27 14.18 14.23 14.23 54,700
Jul 26, 2024 14.17 14.31 14.17 14.30 14.30 417,300
Jul 25, 2024 13.96 14.12 13.96 14.10 14.10 76,600
Jul 24, 2024 14.13 14.18 14.06 14.08 14.08 11,400
Jul 23, 2024 14.17 14.17 14.09 14.09 14.09 14,000
Jul 22, 2024 14.23 14.25 14.18 14.25 14.25 13,000
Jul 19, 2024 14.05 14.09 13.99 14.04 14.04 19,500
Jul 18, 2024 14.32 14.32 14.22 14.27 14.27 13,700
Jul 17, 2024 14.02 14.16 14.02 14.13 14.13 11,500
Jul 16, 2024 13.73 13.87 13.73 13.85 13.85 14,800
Jul 15, 2024 13.76 13.80 13.69 13.76 13.76 56,700
Jul 12, 2024 13.79 13.90 13.79 13.89 13.89 20,300
Jul 11, 2024 13.71 13.76 13.69 13.70 13.70 33,900
Jul 10, 2024 13.66 13.72 13.66 13.70 13.70 25,700
Jul 9, 2024 13.63 13.68 13.57 13.65 13.65 35,900
Jul 8, 2024 13.81 13.81 13.66 13.70 13.70 37,300
Jul 5, 2024 13.82 13.89 13.77 13.82 13.82 58,200
Jul 3, 2024 13.78 13.81 13.71 13.72 13.72 15,200
Jul 2, 2024 13.60 13.60 13.49 13.53 13.53 78,000
Jul 1, 2024 13.67 13.68 13.48 13.51 13.51 43,000
Jun 28, 2024 13.51 13.53 13.43 13.43 13.43 77,700
Jun 27, 2024 13.57 13.63 13.53 13.53 13.53 25,300
Jun 26, 2024 13.53 13.65 13.53 13.63 13.63 27,600
Jun 25, 2024 13.85 13.88 13.81 13.85 13.85 41,600
Jun 24, 2024 13.93 14.09 13.93 14.00 14.00 45,000
Jun 21, 2024 13.66 13.72 13.66 13.67 13.67 36,200
Jun 20, 2024 13.78 13.79 13.71 13.73 13.73 38,400
Jun 18, 2024 13.91 13.97 13.89 13.92 13.92 60,800
Jun 17, 2024 13.83 13.89 13.79 13.84 13.84 48,100
Jun 14, 2024 13.69 13.87 13.67 13.83 13.83 28,000
Jun 13, 2024 14.13 14.13 13.97 14.01 14.01 54,000
Jun 12, 2024 14.36 14.46 14.31 14.32 14.32 22,000
Jun 11, 2024 14.07 14.14 13.98 14.11 14.11 27,900
Jun 10, 2024 13.85 13.98 13.85 13.98 13.98 20,800
Jun 7, 2024 13.98 14.07 13.98 14.00 14.00 5,800
Jun 6, 2024 14.07 14.07 14.00 14.01 14.01 19,400
Jun 5, 2024 14.23 14.23 14.01 14.06 14.06 59,800
Jun 4, 2024 14.02 14.06 13.95 13.97 13.97 43,900
Jun 3, 2024 14.11 14.15 14.00 14.09 14.09 25,100
May 31, 2024 14.29 14.31 14.18 14.30 14.30 44,000
May 30, 2024 14.04 14.15 14.04 14.06 14.06 42,900
May 29, 2024 13.95 14.00 13.84 13.90 13.90 99,600
May 28, 2024 14.10 14.20 14.06 14.12 14.12 25,300
May 24, 2024 14.02 14.16 13.98 14.03 14.03 37,800
May 23, 2024 0.45 Dividend
May 23, 2024 14.25 14.58 13.93 13.94 13.94 48,200
May 22, 2024 14.68 14.73 14.57 14.59 14.14 34,000
May 21, 2024 14.87 15.05 14.86 14.97 14.51 18,900
May 20, 2024 15.05 15.07 14.97 14.98 14.52 15,600
May 17, 2024 15.04 15.13 15.04 15.09 14.63 11,400
May 16, 2024 15.18 15.21 15.06 15.10 14.64 10,400
May 15, 2024 15.35 15.51 15.35 15.42 14.95 13,800
May 14, 2024 15.32 15.47 15.30 15.46 14.99 7,300
May 13, 2024 16.77 16.79 16.72 16.75 16.24 3,900
May 10, 2024 16.69 16.79 16.67 16.69 16.18 11,200
May 9, 2024 16.63 16.71 16.63 16.71 16.20 5,600
May 8, 2024 16.49 16.49 16.43 16.46 15.95 4,400
May 7, 2024 16.38 16.43 16.34 16.34 15.84 12,500
May 6, 2024 16.38 16.38 16.27 16.31 15.80 10,400
May 3, 2024 16.28 16.28 16.16 16.20 15.70 6,000
May 2, 2024 15.95 16.09 15.95 16.06 15.57 9,900
May 1, 2024 15.82 16.08 15.82 15.86 15.37 10,700
Apr 30, 2024 16.00 16.05 15.88 15.88 15.39 12,900
Apr 29, 2024 16.08 16.11 16.05 16.07 15.58 12,100
Apr 26, 2024 15.95 16.03 15.87 15.98 15.49 6,500
Apr 25, 2024 16.00 16.20 16.00 16.16 15.66 12,500
Apr 24, 2024 16.24 16.24 16.14 16.21 15.71 10,500
Apr 23, 2024 15.97 16.14 15.95 16.13 15.64 8,600
Apr 22, 2024 15.81 15.95 15.78 15.88 15.39 11,100
Apr 19, 2024 15.88 15.89 15.77 15.77 15.29 8,100
Apr 18, 2024 15.95 16.13 15.94 15.97 15.48 8,200
Apr 17, 2024 15.97 16.25 15.91 15.91 15.42 23,600
Apr 16, 2024 15.98 16.02 15.93 15.93 15.44 70,600
Apr 15, 2024 16.12 16.12 15.95 16.00 15.51 66,000
Apr 12, 2024 16.34 16.34 16.15 16.17 15.67 61,800
Apr 11, 2024 16.46 16.52 16.29 16.50 16.00 12,100
Apr 10, 2024 16.29 16.34 16.28 16.31 15.81 28,600
Apr 9, 2024 16.33 16.41 16.33 16.39 15.88 10,900
Apr 8, 2024 16.49 16.49 16.34 16.37 15.87 10,900
Apr 5, 2024 16.42 16.54 16.42 16.50 15.99 7,700
Apr 4, 2024 16.68 16.73 16.47 16.47 15.96 7,400
Apr 3, 2024 16.55 16.71 16.55 16.61 16.10 14,800
Apr 2, 2024 16.60 16.62 16.56 16.60 16.09 27,700
Apr 1, 2024 16.63 16.82 16.63 16.80 16.28 20,900
Mar 28, 2024 16.89 16.89 16.79 16.81 16.30 10,000
Mar 27, 2024 16.96 17.06 16.96 17.06 16.54 4,700
Mar 26, 2024 16.89 16.92 16.85 16.85 16.33 13,500
Mar 25, 2024 16.93 16.93 16.85 16.87 16.35 18,200
Mar 22, 2024 17.07 17.09 17.01 17.06 16.54 5,400
Mar 21, 2024 17.29 17.32 17.25 17.27 16.74 12,400
Mar 20, 2024 17.07 17.39 17.06 17.33 16.80 4,700
Mar 19, 2024 17.05 17.10 17.04 17.06 16.54 5,500
Mar 18, 2024 16.95 17.00 16.90 16.92 16.40 3,600
Mar 15, 2024 17.13 17.16 17.01 17.09 16.57 10,200
Mar 14, 2024 17.10 17.19 17.02 17.08 16.56 4,100
Mar 13, 2024 17.15 17.28 17.13 17.28 16.75 5,800
Mar 12, 2024 17.00 17.32 17.00 17.28 16.75 22,600
Mar 11, 2024 17.05 17.06 16.98 17.05 16.53 6,000
Mar 8, 2024 17.37 17.54 17.31 17.51 16.97 6,300
Mar 7, 2024 17.74 17.94 17.29 17.56 17.02 13,100
Mar 6, 2024 18.66 18.72 18.58 18.63 18.06 3,200
Mar 5, 2024 18.42 18.47 18.29 18.29 17.73 4,800
Mar 4, 2024 18.29 18.44 18.29 18.44 17.87 6,000
Mar 1, 2024 18.52 18.70 18.44 18.66 18.09 136,000
Feb 29, 2024 18.27 18.27 18.15 18.22 17.66 4,700
Feb 28, 2024 18.05 18.14 18.05 18.07 17.52 4,500
Feb 27, 2024 18.04 18.11 18.02 18.09 17.53 16,800
Feb 26, 2024 18.05 18.06 17.96 18.00 17.45 4,600
Feb 23, 2024 18.16 18.19 18.12 18.18 17.62 4,500
Feb 22, 2024 17.90 18.00 17.90 18.00 17.45 19,300
Feb 21, 2024 17.54 17.60 17.51 17.59 17.05 8,200
Feb 20, 2024 17.44 17.61 17.44 17.57 17.03 6,200
Feb 16, 2024 17.19 17.27 17.17 17.21 16.68 5,400
Feb 15, 2024 17.14 17.18 17.02 17.11 16.58 7,000
Feb 14, 2024 16.88 17.01 16.88 16.98 16.46 7,600
Feb 13, 2024 16.66 16.81 16.66 16.71 16.20 8,200
Feb 12, 2024 17.13 17.13 17.08 17.10 16.57 3,600
Feb 9, 2024 17.02 17.06 16.97 17.01 16.49 11,200
Feb 8, 2024 17.40 17.42 17.33 17.36 16.83 7,400
Feb 7, 2024 17.32 17.39 17.31 17.36 16.83 5,800
Feb 6, 2024 17.09 17.29 17.09 17.24 16.71 7,700
Feb 5, 2024 17.26 17.31 17.26 17.31 16.78 12,200
Feb 2, 2024 17.53 17.53 17.45 17.51 16.97 5,400
Feb 1, 2024 17.48 17.67 17.46 17.67 17.13 5,000
Jan 31, 2024 17.89 17.89 17.66 17.68 17.14 4,800
Jan 30, 2024 17.59 17.69 17.57 17.66 17.12 8,400
Jan 29, 2024 17.39 17.58 17.36 17.53 16.99 15,800
Jan 26, 2024 17.40 17.40 17.35 17.38 16.85 3,700
Jan 25, 2024 17.06 17.13 17.02 17.13 16.60 12,300
Jan 24, 2024 17.23 17.35 17.23 17.25 16.72 7,400
Jan 23, 2024 17.30 17.36 17.17 17.20 16.67 6,700
Jan 22, 2024 17.53 17.64 17.53 17.57 17.03 6,500
Jan 19, 2024 17.52 17.53 17.48 17.50 16.96 6,400
Jan 18, 2024 17.48 17.61 17.48 17.61 17.07 8,700
Jan 17, 2024 17.31 17.39 17.30 17.39 16.86 8,700
Jan 16, 2024 17.57 17.68 17.57 17.59 17.05 9,900
Jan 12, 2024 18.00 18.02 17.91 17.99 17.44 5,100
Jan 11, 2024 17.81 17.85 17.69 17.81 17.26 4,500
Jan 10, 2024 17.97 18.01 17.94 17.95 17.40 6,500
Jan 9, 2024 18.00 18.03 17.94 17.94 17.39 4,300
Jan 8, 2024 17.99 18.10 17.99 18.10 17.54 3,500
Jan 5, 2024 17.81 17.96 17.80 17.90 17.35 4,200
Jan 4, 2024 17.98 17.98 17.93 17.93 17.38 5,700

Related Tickers

COIHY Croda International Plc
20.56
-0.87%
 
GEVI General Enterprise Ventures, Inc.
0.7400
0.00%
 
SXT Sensient Technologies Corporation
69.92
-0.01%
 
KOP Koppers Holdings Inc.
31.72
-0.28%
 
NEU NewMarket Corporation
506.82
-0.73%
 
KRO Kronos Worldwide, Inc.
9.34
-0.95%
 
CBT Cabot Corporation
88.50
-0.43%
 
HDSN Hudson Technologies, Inc.
5.85
+2.81%
 
FUL H.B. Fuller Company
62.79
+0.64%
 
FF FutureFuel Corp.
5.25
+0.77%