Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	76.880	77.100	76.080	76.080	68.797	330,154
2023-09-20	76.800	77.900	76.700	77.580	70.153	235,659
2023-09-19	76.680	76.780	76.120	76.640	69.303	242,196
2023-09-18	76.880	76.980	76.040	76.540	69.213	275,988
2023-09-15	76.460	77.620	76.000	76.900	69.539	1,079,017
2023-09-14	74.440	75.540	74.040	75.320	68.110	281,816
2023-09-13	74.320	74.720	74.080	74.320	67.206	318,115
2023-09-12	75.320	75.440	74.220	74.580	67.441	480,284
2023-09-11	74.600	75.440	74.400	75.140	67.947	393,008
2023-09-08	74.080	74.720	73.280	74.080	66.988	480,780
2023-09-07	74.660	74.700	73.300	73.640	66.591	364,892
2023-09-06	74.560	75.480	74.460	75.080	67.893	378,972
2023-09-05	74.680	75.580	74.360	74.940	67.766	243,519
2023-09-04	75.140	76.040	74.640	74.900	67.730	264,675
2023-09-01	74.780	75.500	74.680	74.700	67.549	306,080
2023-08-31	74.140	75.240	73.920	74.740	67.585	976,726
2023-08-30	73.600	74.260	73.140	74.120	67.025	502,497
2023-08-29	73.000	73.520	72.700	73.300	66.283	300,314
2023-08-28	72.560	73.080	72.560	72.780	65.813	187,968
2023-08-25	71.720	72.480	71.480	72.040	65.144	282,157
2023-08-24	72.520	72.860	71.940	71.940	65.053	277,402
2023-08-23	72.500	72.740	72.000	72.120	65.216	341,239
2023-08-22	72.300	72.800	72.060	72.320	65.397	205,852
2023-08-21	71.760	72.540	71.660	72.040	65.144	329,720
2023-08-18	71.740	71.880	70.880	71.580	64.728	428,527
2023-08-17	71.800	72.160	71.520	71.680	64.818	301,180
2023-08-16	71.360	72.280	71.320	72.160	65.252	283,369
2023-08-15	71.720	72.200	71.340	71.460	64.619	310,426
2023-08-14	70.740	71.680	70.640	71.220	64.402	343,471
2023-08-11	70.320	72.020	70.080	70.740	63.968	379,363
2023-08-10	70.120	71.400	70.020	70.560	63.805	491,087
2023-08-09	67.900	71.200	67.900	69.700	63.028	549,479
2023-08-08	67.920	68.440	67.800	68.320	61.780	636,665
2023-08-07	67.580	68.400	67.100	68.300	61.762	421,237
2023-08-04	67.500	67.680	66.320	67.520	61.056	871,835
2023-08-03	68.360	68.420	67.500	67.840	61.346	570,565
2023-08-02	69.200	69.240	67.880	68.720	62.142	557,112
2023-08-01	70.380	70.680	70.100	70.100	63.389	265,714
2023-07-31	70.860	71.000	70.480	70.480	63.733	339,926
2023-07-28	70.000	71.140	69.600	70.920	64.131	339,469
2023-07-27	69.400	70.460	69.020	70.040	63.335	430,839
2023-07-26	69.100	69.400	68.740	69.000	62.395	328,528
2023-07-25	68.780	69.420	68.440	69.100	62.485	322,511
2023-07-24	68.340	69.020	68.160	68.940	62.341	308,675
2023-07-21	68.580	69.160	68.220	68.500	61.943	348,000
2023-07-20	67.460	68.800	67.300	68.660	62.087	557,992
2023-07-19	67.760	67.940	66.900	67.500	61.038	745,727
2023-07-18	68.700	68.720	66.460	67.920	61.418	732,299
2023-07-17	68.980	69.320	68.500	68.720	62.142	354,303
2023-07-14	68.880	69.540	68.540	69.220	62.594	728,222
2023-07-13	71.080	71.740	70.520	71.500	64.655	299,070
2023-07-12	70.660	71.240	70.080	71.060	64.258	272,550
2023-07-11	70.260	70.640	69.920	70.300	63.570	180,892
2023-07-10	68.980	70.400	68.880	69.840	63.154	305,977
2023-07-07	68.640	69.120	68.220	68.980	62.377	396,166
2023-07-06	69.480	69.800	68.560	68.720	62.142	564,905
2023-07-05	70.340	70.360	69.860	70.000	63.299	322,143
2023-07-04	70.540	71.000	69.900	70.840	64.059	287,557
2023-07-03	71.380	71.820	70.380	70.380	63.643	412,461
2023-06-30	70.500	71.460	70.300	71.400	64.565	904,065

← NewerPage 14 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.