Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	81.620	82.120	81.000	81.240	73.463	365,631
2023-12-13	79.780	80.980	79.700	80.180	72.505	286,257
2023-12-12	80.000	80.460	79.200	79.740	72.107	323,344
2023-12-11	79.240	79.920	78.900	79.860	72.215	242,835
2023-12-08	79.060	79.860	78.360	79.180	71.600	352,915
2023-12-07	79.400	79.520	78.460	79.060	71.492	287,937
2023-12-06	78.760	79.620	78.100	79.420	71.817	415,631
2023-12-05	77.880	78.360	75.760	78.360	70.859	637,973
2023-12-04	78.560	78.680	77.880	77.880	70.425	305,567
2023-12-01	79.600	79.700	78.460	78.720	71.184	452,209
2023-11-30	77.580	79.760	77.140	79.280	71.691	1,704,052
2023-11-29	76.900	77.360	76.740	77.260	69.864	221,963
2023-11-28	77.080	77.220	76.340	76.660	69.321	308,647
2023-11-27	77.940	77.940	77.080	77.120	69.737	251,507
2023-11-24	77.660	78.020	77.480	77.980	70.515	155,625
2023-11-23	77.160	77.640	77.160	77.560	70.135	103,779
2023-11-22	76.920	77.260	76.660	77.260	69.864	151,622
2023-11-21	76.560	76.800	76.160	76.660	69.321	188,434
2023-11-20	76.500	77.120	76.220	76.720	69.376	269,697
2023-11-17	76.360	76.780	76.060	76.260	68.960	318,854
2023-11-16	75.480	76.460	75.440	75.860	68.598	288,604
2023-11-15	74.920	76.480	74.580	75.680	68.435	305,973
2023-11-14	73.380	75.420	73.160	75.180	67.983	321,086
2023-11-13	71.900	73.240	71.320	73.240	66.229	276,024
2023-11-10	71.360	73.500	71.060	71.700	64.836	663,882
2023-11-09	67.800	72.420	67.580	71.720	64.854	599,014
2023-11-08	69.860	70.880	68.760	70.620	63.860	275,009
2023-11-07	69.940	70.340	69.500	70.120	63.408	367,453
2023-11-06	71.420	71.480	70.080	70.160	63.444	286,111
2023-11-03	72.140	72.520	71.120	71.360	64.529	274,927
2023-11-02	71.360	72.080	71.040	71.940	65.053	217,998
2023-11-01	70.480	71.000	70.160	70.820	64.041	245,922
2023-10-31	69.500	70.120	69.380	70.120	63.408	284,629
2023-10-30	69.200	69.740	69.000	69.280	62.648	129,062
2023-10-27	68.500	69.300	68.240	69.040	62.431	226,011
2023-10-26	67.900	68.740	67.360	68.560	61.997	192,131
2023-10-25	68.500	68.500	67.720	68.220	61.689	171,040
2023-10-24	68.320	68.540	67.680	68.400	61.852	210,877
2023-10-23	68.120	68.240	67.680	68.120	61.599	219,683
2023-10-20	67.300	68.280	66.920	68.000	61.491	479,989
2023-10-19	68.320	68.500	67.720	67.960	61.454	381,246
2023-10-18	68.980	69.420	68.780	69.000	62.395	262,157
2023-10-17	71.320	71.640	68.000	69.080	62.467	835,102
2023-10-16	71.700	71.780	70.880	71.500	64.655	281,375
2023-10-13	71.820	72.060	71.340	71.600	64.746	250,080
2023-10-12	72.180	72.620	71.680	71.680	64.818	204,543
2023-10-11	72.320	72.420	71.540	71.700	64.836	255,152
2023-10-10	72.120	72.620	71.980	72.280	65.361	322,272
2023-10-09	71.900	71.900	71.020	71.540	64.692	229,854
2023-10-06	71.200	72.160	70.980	72.160	65.252	346,728
2023-10-05	71.160	71.920	71.000	71.200	64.384	262,078
2023-10-04	70.240	71.640	70.040	71.000	64.203	464,074
2023-10-03	72.600	72.820	71.920	72.060	65.162	192,103
2023-10-02	73.600	74.020	72.660	72.880	65.903	228,932
2023-09-29	73.540	74.240	73.240	73.480	66.446	360,788
2023-09-28	73.140	73.320	72.100	73.200	66.193	301,228
2023-09-27	73.180	73.660	72.760	72.880	65.903	290,794
2023-09-26	73.780	73.880	73.000	73.240	66.229	235,533
2023-09-25	74.160	74.360	72.920	73.840	66.771	293,820
2023-09-22	75.720	75.780	74.260	74.400	67.278	375,183

← NewerPage 13 of 22 · 1,278 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.