Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	71.580	71.640	70.200	70.240	63.516	457,393
2023-06-28	71.140	71.880	70.920	71.520	64.674	388,528
2023-06-27	70.720	71.000	70.120	70.780	64.004	404,503
2023-06-26	70.200	70.520	69.760	70.260	63.534	543,101
2023-06-23	70.260	70.600	69.320	70.060	63.353	341,585
2023-06-22	70.020	70.620	69.780	70.520	63.769	385,585
2023-06-21	71.580	71.580	70.060	70.640	63.878	528,823
2023-06-20	71.900	72.080	70.200	71.620	64.764	1,587,264
2023-06-19	72.000	72.880	71.880	72.140	65.234	385,923
2023-06-16	71.380	72.300	71.060	72.040	65.144	1,291,619
2023-06-15	73.900	74.100	71.240	72.840	64.059	724,521
2023-06-14	74.300	74.760	73.920	74.140	65.202	248,744
2023-06-13	74.520	74.700	73.120	74.160	65.220	391,699
2023-06-12	73.020	74.560	73.020	74.060	65.132	430,964
2023-06-09	75.920	75.960	71.780	72.540	63.795	789,351
2023-06-08	75.680	76.300	75.460	75.900	66.750	185,363
2023-06-07	75.720	75.820	75.180	75.620	66.503	245,926
2023-06-06	75.200	75.780	74.900	75.600	66.486	222,367
2023-06-05	75.520	76.360	75.140	75.440	66.345	207,182
2023-06-02	74.420	75.700	74.420	75.480	66.380	359,633
2023-06-01	73.760	74.160	73.380	74.140	65.202	321,961
2023-05-31	74.300	74.300	72.840	73.380	64.534	1,025,664
2023-05-30	74.960	75.340	74.400	74.880	65.853	353,253
2023-05-29	75.080	75.080	74.480	74.840	65.818	130,143
2023-05-26	73.940	74.900	73.620	74.620	65.624	299,672
2023-05-25	74.440	74.480	73.140	73.720	64.833	270,707
2023-05-24	74.760	74.760	73.660	74.160	65.220	379,726
2023-05-23	75.000	75.420	74.660	74.780	65.765	364,060
2023-05-22	74.820	75.460	74.340	75.060	66.011	436,093
2023-05-19	76.500	76.680	76.160	76.160	66.978	472,832
2023-05-18	75.600	76.340	75.520	76.180	66.996	292,025
2023-05-17	75.580	75.600	74.860	75.080	66.029	417,527
2023-05-16	76.100	76.340	75.700	75.900	66.750	392,402
2023-05-15	76.740	76.940	75.680	76.120	66.943	349,780
2023-05-12	77.000	77.140	75.400	76.240	67.049	632,712
2023-05-11	76.720	77.600	76.060	76.540	67.313	399,720
2023-05-10	75.240	76.160	73.640	76.160	66.978	570,149
2023-05-09	74.640	75.020	73.920	74.900	65.870	473,374
2023-05-08	74.760	75.640	74.380	74.960	65.923	263,921
2023-05-05	74.460	74.800	73.720	74.700	65.694	426,901
2023-05-04	73.860	74.560	73.360	74.100	65.167	411,864
2023-05-03	73.420	74.160	73.120	74.000	65.079	410,127
2023-05-02	74.000	74.260	72.820	73.000	64.199	456,216
2023-04-28	73.380	73.780	72.640	73.780	64.885	460,884
2023-04-27	73.180	73.240	72.020	73.040	64.235	372,830
2023-04-26	74.580	74.580	72.640	73.080	64.270	502,637
2023-04-25	75.220	75.640	74.540	74.740	65.730	419,489
2023-04-24	73.700	75.560	73.360	75.500	66.398	462,921
2023-04-21	73.740	73.800	72.940	73.520	64.657	491,051
2023-04-20	73.700	73.900	73.300	73.700	64.815	581,909
2023-04-19	72.480	73.700	72.240	73.700	64.815	643,448
2023-04-18	70.980	72.560	70.340	72.500	63.760	683,268
2023-04-17	70.120	71.120	70.120	70.480	61.983	507,441
2023-04-14	69.680	70.140	69.260	69.960	61.526	321,886
2023-04-13	69.280	69.660	68.920	69.280	60.928	322,996
2023-04-12	68.880	69.820	68.740	69.120	60.787	329,521
2023-04-11	68.600	68.920	68.360	68.920	60.611	327,469
2023-04-06	67.880	68.300	67.400	67.720	59.556	359,398
2023-04-05	68.580	68.600	67.480	67.820	59.644	395,401
2023-04-04	68.460	69.340	68.460	68.580	60.312	348,203

← NewerPage 15 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.