Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	68.460	69.340	68.460	68.580	60.312	348,203
2023-04-03	69.440	69.500	68.580	68.680	60.400	467,502
2023-03-31	68.860	69.320	68.640	69.200	60.857	933,717
2023-03-30	68.400	68.840	68.320	68.740	60.453	564,329
2023-03-29	68.620	68.920	67.840	68.060	59.855	475,046
2023-03-28	68.960	69.240	68.120	68.300	60.066	438,746
2023-03-27	68.520	68.840	67.380	68.500	60.242	406,868
2023-03-24	68.240	68.240	66.620	67.700	59.538	732,294
2023-03-23	67.620	68.100	67.100	67.840	59.661	530,204
2023-03-22	67.700	67.900	67.400	67.620	59.468	363,249
2023-03-21	67.120	68.280	66.900	67.820	59.644	380,619
2023-03-20	65.700	66.800	65.020	66.480	58.465	461,550
2023-03-17	67.340	67.780	65.560	66.140	58.166	1,314,698
2023-03-16	66.840	67.220	65.400	66.920	58.852	435,329
2023-03-15	68.100	68.220	65.460	65.900	57.955	793,754
2023-03-14	66.300	68.300	65.880	68.300	60.066	823,738
2023-03-13	69.480	69.680	66.960	67.500	59.362	537,200
2023-03-10	68.840	69.840	68.560	69.800	61.385	383,702
2023-03-09	70.600	71.160	69.400	69.780	61.368	615,847
2023-03-08	70.500	73.040	70.500	70.880	62.335	753,964
2023-03-07	73.000	74.180	71.620	71.620	62.986	527,494
2023-03-06	72.480	72.560	71.480	71.580	62.951	338,452
2023-03-03	71.980	72.960	71.820	72.420	63.689	302,435
2023-03-02	70.680	71.660	70.140	71.660	63.021	267,193
2023-03-01	71.200	71.980	70.720	70.960	62.405	378,385
2023-02-28	72.100	72.620	71.400	71.400	62.792	540,884
2023-02-27	72.080	73.160	72.080	72.560	63.812	220,577
2023-02-24	72.600	72.620	71.120	71.480	62.863	926,109
2023-02-23	72.640	72.940	72.060	72.500	63.760	337,883
2023-02-22	72.480	72.560	70.600	72.080	63.390	472,806
2023-02-21	73.120	73.800	72.460	73.000	64.199	289,631
2023-02-20	73.060	73.440	72.680	73.180	64.358	148,897
2023-02-17	73.040	73.400	71.620	72.920	64.129	332,518
2023-02-16	73.600	74.000	72.620	73.800	64.903	417,569
2023-02-15	71.960	73.320	71.560	73.300	64.463	615,543
2023-02-14	71.700	71.800	70.160	70.680	62.159	411,695
2023-02-13	69.700	70.040	69.540	69.840	61.420	226,302
2023-02-10	70.860	71.280	68.600	69.620	61.227	395,630
2023-02-09	70.400	72.060	70.400	71.320	62.722	454,094
2023-02-08	70.440	70.880	69.860	70.000	61.561	274,290
2023-02-07	70.420	70.700	69.460	70.000	61.561	422,800
2023-02-06	70.540	70.800	69.720	70.300	61.825	260,263
2023-02-03	70.840	70.940	70.000	70.940	62.388	298,576
2023-02-02	69.080	71.220	69.020	71.220	62.634	488,582
2023-02-01	68.700	69.120	68.580	68.720	60.435	200,109
2023-01-31	68.940	68.960	68.060	68.360	60.119	302,144
2023-01-30	69.820	69.920	68.600	69.020	60.699	252,370
2023-01-27	69.780	70.120	69.500	70.000	61.561	231,857
2023-01-26	69.240	69.980	68.880	69.520	61.139	346,802
2023-01-25	68.760	69.140	67.840	68.600	60.330	245,646
2023-01-24	68.020	68.420	67.540	68.060	59.855	242,110
2023-01-23	67.460	68.100	67.260	67.640	59.486	262,538
2023-01-20	66.780	67.220	66.340	67.220	59.116	241,738
2023-01-19	67.580	67.600	66.360	66.360	58.360	448,691
2023-01-18	68.160	68.780	67.580	67.720	59.556	530,594
2023-01-17	67.320	68.880	67.320	68.200	59.978	353,493
2023-01-16	66.880	67.260	66.540	67.240	59.134	158,859
2023-01-13	66.880	68.120	66.240	66.420	58.413	389,903
2023-01-12	67.360	67.560	65.600	67.000	58.923	696,568
2023-01-11	66.380	67.880	65.860	67.740	59.573	518,633

← NewerPage 16 of 22 · 1,279 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.