Brenntag SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	66.920	67.760	66.820	67.220	62.744	335,428
2024-08-29	67.320	67.640	67.140	67.180	62.706	191,732
2024-08-28	66.240	67.580	66.140	67.320	62.837	230,510
2024-08-27	65.400	66.660	65.400	66.280	61.866	206,638
2024-08-26	64.980	65.340	64.660	65.160	60.821	58,029
2024-08-23	64.260	65.220	64.260	65.200	60.858	180,647
2024-08-22	64.800	65.040	64.140	64.140	59.869	243,013
2024-08-21	64.200	65.200	64.180	65.040	60.709	224,810
2024-08-20	64.100	64.700	64.000	64.200	59.925	288,213
2024-08-19	63.300	64.260	63.280	64.220	59.943	162,211
2024-08-16	63.720	63.720	63.080	63.240	59.029	271,234
2024-08-15	63.420	63.920	62.880	63.460	59.234	211,960
2024-08-14	63.500	64.020	62.240	63.220	59.010	747,083
2024-08-13	63.460	64.640	62.520	64.100	59.831	430,665
2024-08-12	63.840	64.460	63.820	63.820	59.570	247,980
2024-08-09	63.460	64.600	63.460	63.680	59.439	146,367
2024-08-08	65.200	65.200	63.040	63.620	59.383	489,465
2024-08-07	63.780	65.560	63.780	65.500	61.138	220,554
2024-08-06	64.860	65.160	63.100	63.740	59.495	400,478
2024-08-05	64.800	65.360	64.120	64.840	60.522	279,834
2024-08-02	64.720	66.000	64.260	65.820	61.437	375,642
2024-08-01	65.700	66.060	64.960	65.060	60.727	260,705
2024-07-31	66.500	66.740	65.800	65.820	61.437	234,390
2024-07-30	65.880	66.120	65.600	65.940	61.549	200,922
2024-07-29	66.080	66.120	65.520	65.720	61.343	209,314
2024-07-26	65.100	65.780	64.880	65.780	61.399	247,362
2024-07-25	64.900	65.240	64.240	65.080	60.746	193,097
2024-07-24	64.980	65.640	64.960	65.300	60.951	261,908
2024-07-23	65.220	65.840	65.200	65.320	60.970	176,170
2024-07-22	64.760	65.700	64.620	65.480	61.119	172,889
2024-07-19	65.360	65.460	64.560	64.560	60.261	235,758
2024-07-18	65.060	65.940	64.600	65.720	61.343	304,406
2024-07-17	63.660	64.920	63.540	64.780	60.466	214,256
2024-07-16	63.000	63.960	62.680	63.660	59.421	199,260
2024-07-15	63.820	63.840	63.140	63.300	59.085	248,795
2024-07-12	63.520	64.000	62.420	63.920	59.663	286,450
2024-07-11	63.840	63.900	63.080	63.340	59.122	404,686
2024-07-10	63.420	63.640	63.280	63.480	59.253	260,527
2024-07-09	63.460	63.700	62.920	63.380	59.159	478,244
2024-07-08	63.780	64.020	63.260	63.700	59.458	377,322
2024-07-05	64.400	64.740	63.960	64.000	59.738	200,668
2024-07-04	63.940	64.280	63.800	64.160	59.887	235,595
2024-07-03	63.520	64.360	63.200	63.820	59.570	334,932
2024-07-02	63.060	63.580	62.920	63.200	58.991	249,250
2024-07-01	63.780	63.960	63.120	63.120	58.917	211,519
2024-06-28	63.840	63.860	62.960	62.960	58.767	496,091
2024-06-27	64.220	64.380	63.500	63.500	59.271	212,669
2024-06-26	64.840	64.860	63.540	64.100	59.831	368,510
2024-06-25	65.680	65.820	64.800	64.800	60.485	206,887
2024-06-24	64.160	65.640	64.140	65.640	61.269	275,286
2024-06-21	64.660	64.800	64.040	64.280	59.999	1,400,149
2024-06-20	64.660	64.840	64.360	64.500	60.205	311,709
2024-06-19	64.780	64.900	64.120	64.400	60.111	254,424
2024-06-18	65.000	65.200	64.720	65.000	60.671	240,977
2024-06-17	65.080	65.400	64.600	64.600	60.298	346,899
2024-06-14	64.660	65.140	64.260	65.000	60.671	943,946
2024-06-13	66.560	66.660	65.120	65.420	61.063	381,931
2024-06-12	66.000	66.820	65.900	66.700	62.258	277,405
2024-06-11	65.200	67.000	64.920	65.880	61.493	595,044
2024-06-10	64.980	65.260	64.560	65.080	60.746	223,656

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	1.9000 EUR
2025-05-23	2.1000 EUR
2024-05-24	2.1000 EUR
2023-06-16	2.0000 EUR
2022-06-10	1.4500 EUR
2021-06-11	1.3500 EUR
2020-06-11	1.2500 EUR
2019-06-14	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.