Brenntag SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 64.780 | 65.400 | 64.540 | 65.180 | 60.839 | 300,197 |
| 2024-06-06 | 65.080 | 65.300 | 64.600 | 64.760 | 60.447 | 167,774 |
| 2024-06-05 | 64.660 | 65.720 | 64.620 | 64.880 | 60.559 | 304,230 |
| 2024-06-04 | 64.600 | 64.960 | 64.400 | 64.460 | 60.167 | 221,113 |
| 2024-06-03 | 66.020 | 66.240 | 64.860 | 64.880 | 60.559 | 260,119 |
| 2024-05-31 | 65.360 | 66.020 | 65.220 | 65.980 | 61.586 | 1,246,177 |
| 2024-05-30 | 64.660 | 65.540 | 64.300 | 65.480 | 61.119 | 335,449 |
| 2024-05-29 | 65.200 | 65.240 | 64.460 | 64.740 | 60.429 | 330,351 |
| 2024-05-28 | 65.660 | 66.000 | 65.040 | 65.480 | 61.119 | 322,249 |
| 2024-05-27 | 65.020 | 66.020 | 64.960 | 65.660 | 61.287 | 282,463 |
| 2024-05-24 | 64.600 | 65.080 | 64.520 | 65.080 | 60.746 | 356,618 |
| 2024-05-23 | 68.000 | 68.440 | 67.100 | 67.280 | 60.839 | 453,841 |
| 2024-05-22 | 68.760 | 68.760 | 67.680 | 67.800 | 61.310 | 683,752 |
| 2024-05-21 | 69.160 | 69.400 | 68.620 | 69.000 | 62.395 | 331,398 |
| 2024-05-20 | 69.900 | 69.960 | 69.300 | 69.400 | 62.756 | 311,538 |
| 2024-05-17 | 69.560 | 70.380 | 69.000 | 69.660 | 62.992 | 414,390 |
| 2024-05-16 | 70.720 | 70.960 | 69.800 | 69.800 | 63.118 | 542,221 |
| 2024-05-15 | 71.400 | 72.200 | 70.380 | 71.020 | 64.221 | 793,342 |
| 2024-05-14 | 73.380 | 73.620 | 70.380 | 71.440 | 64.601 | 1,720,393 |
| 2024-05-13 | 77.840 | 78.280 | 77.560 | 77.840 | 70.389 | 171,661 |
| 2024-05-10 | 77.780 | 78.000 | 77.600 | 77.740 | 70.298 | 318,762 |
| 2024-05-09 | 76.680 | 77.640 | 76.600 | 77.640 | 70.208 | 161,650 |
| 2024-05-08 | 76.560 | 77.140 | 76.340 | 76.840 | 69.484 | 178,791 |
| 2024-05-07 | 76.240 | 76.580 | 75.800 | 76.320 | 69.014 | 216,427 |
| 2024-05-06 | 75.520 | 76.360 | 75.400 | 75.920 | 68.652 | 91,344 |
| 2024-05-03 | 75.340 | 76.500 | 75.260 | 75.500 | 68.273 | 211,009 |
| 2024-05-02 | 74.760 | 75.460 | 74.360 | 75.060 | 67.875 | 453,420 |
| 2024-04-30 | 75.400 | 75.400 | 74.760 | 74.860 | 67.694 | 331,240 |
| 2024-04-29 | 75.040 | 75.500 | 75.040 | 75.280 | 68.074 | 190,771 |
| 2024-04-26 | 75.900 | 75.960 | 74.280 | 74.860 | 67.694 | 493,842 |
| 2024-04-25 | 75.940 | 76.040 | 74.940 | 75.660 | 68.417 | 396,067 |
| 2024-04-24 | 75.360 | 76.860 | 75.220 | 76.060 | 68.779 | 394,495 |
| 2024-04-23 | 74.500 | 75.500 | 74.300 | 75.500 | 68.273 | 366,954 |
| 2024-04-22 | 74.760 | 74.940 | 73.980 | 74.560 | 67.423 | 302,311 |
| 2024-04-19 | 74.920 | 74.960 | 74.140 | 74.540 | 67.404 | 397,878 |
| 2024-04-18 | 75.640 | 75.640 | 74.620 | 75.500 | 68.273 | 477,608 |
| 2024-04-17 | 75.500 | 76.800 | 75.000 | 75.140 | 67.947 | 361,988 |
| 2024-04-16 | 75.080 | 75.900 | 74.780 | 75.400 | 68.182 | 280,988 |
| 2024-04-15 | 76.240 | 76.740 | 75.480 | 75.780 | 68.526 | 271,083 |
| 2024-04-12 | 77.500 | 77.760 | 76.080 | 76.420 | 69.104 | 277,081 |
| 2024-04-11 | 76.280 | 77.060 | 76.120 | 76.840 | 69.484 | 378,799 |
| 2024-04-10 | 76.000 | 77.160 | 75.740 | 76.240 | 68.942 | 299,457 |
| 2024-04-09 | 75.500 | 76.060 | 75.080 | 75.720 | 68.471 | 222,832 |
| 2024-04-08 | 76.480 | 76.880 | 75.660 | 75.660 | 68.417 | 444,922 |
| 2024-04-05 | 76.220 | 77.120 | 76.080 | 76.480 | 69.159 | 257,885 |
| 2024-04-04 | 76.880 | 77.220 | 76.580 | 77.220 | 69.828 | 243,143 |
| 2024-04-03 | 77.480 | 77.540 | 76.420 | 77.020 | 69.647 | 224,033 |
| 2024-04-02 | 77.920 | 77.920 | 77.060 | 77.380 | 69.973 | 313,289 |
| 2024-03-28 | 79.020 | 79.080 | 77.980 | 78.080 | 70.606 | 306,288 |
| 2024-03-27 | 78.520 | 79.140 | 78.400 | 78.920 | 71.365 | 247,931 |
| 2024-03-26 | 77.820 | 78.320 | 77.320 | 78.300 | 70.805 | 268,164 |
| 2024-03-25 | 78.680 | 78.880 | 77.840 | 78.000 | 70.533 | 260,822 |
| 2024-03-22 | 79.780 | 79.860 | 78.960 | 79.000 | 71.437 | 209,946 |
| 2024-03-21 | 79.860 | 80.000 | 79.360 | 79.800 | 72.161 | 220,767 |
| 2024-03-20 | 78.700 | 79.300 | 78.500 | 79.220 | 71.636 | 256,561 |
| 2024-03-19 | 77.960 | 79.380 | 77.540 | 78.840 | 71.293 | 262,868 |
| 2024-03-18 | 78.340 | 78.580 | 77.880 | 78.220 | 70.732 | 180,288 |
| 2024-03-15 | 79.120 | 79.460 | 78.440 | 78.440 | 70.931 | 602,255 |
| 2024-03-14 | 78.860 | 79.560 | 78.260 | 78.980 | 71.419 | 329,876 |
| 2024-03-13 | 79.240 | 79.820 | 78.240 | 78.840 | 71.293 | 325,055 |
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.