Brenntag SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 78.160 | 79.600 | 77.640 | 79.280 | 71.691 | 353,994 |
| 2024-03-11 | 79.500 | 79.680 | 77.840 | 78.080 | 70.606 | 396,768 |
| 2024-03-08 | 79.820 | 81.060 | 79.080 | 80.300 | 72.613 | 590,560 |
| 2024-03-07 | 84.560 | 84.560 | 80.500 | 80.500 | 72.794 | 653,289 |
| 2024-03-06 | 84.780 | 85.940 | 84.600 | 85.420 | 77.243 | 420,831 |
| 2024-03-05 | 84.740 | 85.260 | 84.460 | 84.880 | 76.755 | 302,411 |
| 2024-03-04 | 85.720 | 86.040 | 84.120 | 85.000 | 76.863 | 402,509 |
| 2024-03-01 | 84.840 | 87.120 | 84.840 | 85.860 | 77.641 | 389,177 |
| 2024-02-29 | 83.860 | 84.680 | 83.760 | 84.380 | 76.302 | 883,271 |
| 2024-02-28 | 83.580 | 84.140 | 83.240 | 83.760 | 75.742 | 229,045 |
| 2024-02-27 | 83.100 | 83.560 | 82.480 | 83.500 | 75.507 | 223,693 |
| 2024-02-26 | 83.780 | 83.920 | 83.060 | 83.060 | 75.109 | 219,822 |
| 2024-02-23 | 83.500 | 84.160 | 83.340 | 84.000 | 75.959 | 285,722 |
| 2024-02-22 | 81.940 | 83.280 | 81.940 | 83.020 | 75.073 | 298,150 |
| 2024-02-21 | 81.480 | 82.220 | 81.220 | 81.500 | 73.698 | 242,730 |
| 2024-02-20 | 80.520 | 81.620 | 80.340 | 81.560 | 73.752 | 276,294 |
| 2024-02-19 | 80.140 | 80.920 | 79.580 | 80.800 | 73.065 | 222,024 |
| 2024-02-16 | 79.580 | 80.500 | 79.500 | 80.320 | 72.631 | 295,625 |
| 2024-02-15 | 79.420 | 80.100 | 79.400 | 79.560 | 71.944 | 286,231 |
| 2024-02-14 | 78.100 | 79.360 | 78.100 | 79.300 | 71.709 | 214,262 |
| 2024-02-13 | 79.560 | 79.560 | 77.920 | 78.480 | 70.967 | 314,383 |
| 2024-02-12 | 79.100 | 79.820 | 79.020 | 79.720 | 72.089 | 181,005 |
| 2024-02-09 | 80.400 | 81.200 | 78.700 | 78.940 | 71.383 | 360,800 |
| 2024-02-08 | 80.880 | 81.280 | 80.440 | 80.820 | 73.083 | 227,432 |
| 2024-02-07 | 80.660 | 81.040 | 80.040 | 80.680 | 72.957 | 223,480 |
| 2024-02-06 | 81.060 | 81.240 | 79.720 | 80.520 | 72.812 | 308,450 |
| 2024-02-05 | 80.960 | 81.120 | 80.160 | 80.640 | 72.920 | 290,445 |
| 2024-02-02 | 81.560 | 82.200 | 81.160 | 81.260 | 73.481 | 333,511 |
| 2024-02-01 | 81.860 | 82.060 | 80.480 | 81.140 | 73.373 | 345,971 |
| 2024-01-31 | 81.920 | 82.980 | 81.900 | 82.260 | 74.385 | 433,858 |
| 2024-01-30 | 81.340 | 81.940 | 81.140 | 81.740 | 73.915 | 278,896 |
| 2024-01-29 | 80.040 | 81.060 | 79.740 | 81.060 | 73.300 | 242,849 |
| 2024-01-26 | 79.440 | 81.260 | 79.320 | 80.320 | 72.631 | 351,598 |
| 2024-01-25 | 79.800 | 80.060 | 78.260 | 79.200 | 71.618 | 342,926 |
| 2024-01-24 | 79.820 | 80.000 | 78.260 | 79.760 | 72.125 | 429,329 |
| 2024-01-23 | 81.340 | 81.580 | 79.420 | 79.420 | 71.817 | 345,566 |
| 2024-01-22 | 80.680 | 81.120 | 80.320 | 81.120 | 73.355 | 232,149 |
| 2024-01-19 | 81.300 | 81.600 | 80.220 | 80.220 | 72.541 | 345,680 |
| 2024-01-18 | 80.400 | 81.000 | 79.940 | 81.000 | 73.246 | 286,751 |
| 2024-01-17 | 80.620 | 80.660 | 79.520 | 80.100 | 72.432 | 326,335 |
| 2024-01-16 | 81.280 | 81.860 | 81.000 | 81.380 | 73.590 | 270,222 |
| 2024-01-15 | 82.480 | 82.600 | 81.900 | 81.980 | 74.132 | 147,868 |
| 2024-01-12 | 80.880 | 82.440 | 80.460 | 82.100 | 74.241 | 355,560 |
| 2024-01-11 | 82.420 | 82.420 | 81.060 | 81.060 | 73.300 | 295,326 |
| 2024-01-10 | 82.500 | 82.700 | 82.040 | 82.040 | 74.186 | 305,684 |
| 2024-01-09 | 82.600 | 82.800 | 81.940 | 82.440 | 74.548 | 269,172 |
| 2024-01-08 | 81.600 | 82.620 | 80.940 | 82.440 | 74.548 | 338,646 |
| 2024-01-05 | 81.600 | 81.980 | 80.960 | 81.660 | 73.843 | 257,613 |
| 2024-01-04 | 82.060 | 82.520 | 81.900 | 82.400 | 74.512 | 324,011 |
| 2024-01-03 | 82.560 | 82.940 | 81.560 | 82.000 | 74.150 | 257,297 |
| 2024-01-02 | 83.580 | 84.180 | 82.700 | 82.980 | 75.036 | 303,587 |
| 2023-12-29 | 82.960 | 83.300 | 82.800 | 83.220 | 75.254 | 144,373 |
| 2023-12-28 | 82.980 | 83.300 | 82.720 | 83.040 | 75.091 | 125,676 |
| 2023-12-27 | 82.960 | 83.120 | 82.460 | 82.900 | 74.964 | 151,990 |
| 2023-12-22 | 82.340 | 83.120 | 82.320 | 82.640 | 74.729 | 210,863 |
| 2023-12-21 | 81.840 | 82.580 | 81.780 | 82.420 | 74.530 | 169,932 |
| 2023-12-20 | 82.120 | 82.280 | 81.360 | 81.880 | 74.042 | 247,609 |
| 2023-12-19 | 81.060 | 82.120 | 80.880 | 82.120 | 74.259 | 199,895 |
| 2023-12-18 | 80.780 | 81.800 | 80.500 | 81.300 | 73.517 | 212,103 |
| 2023-12-15 | 81.340 | 81.960 | 80.360 | 81.040 | 73.282 | 1,738,326 |
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.