Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	65.440	66.280	64.800	65.920	57.973	411,120
2023-01-06	64.640	65.340	64.040	65.340	57.463	398,264
2023-01-05	63.780	64.680	63.420	64.480	56.707	539,051
2023-01-04	63.700	64.660	63.500	63.980	56.267	476,281
2023-01-03	63.600	64.820	63.340	63.620	55.950	1,035,830
2023-01-02	59.980	60.740	59.820	60.700	53.382	197,576
2022-12-30	59.900	59.960	59.440	59.720	52.520	178,637
2022-12-29	59.520	60.160	59.300	60.080	52.837	229,077
2022-12-28	59.280	59.900	59.200	59.640	52.450	214,766
2022-12-27	59.660	59.820	59.160	59.260	52.116	159,769
2022-12-23	59.040	59.640	58.660	59.100	51.975	276,130
2022-12-22	58.940	59.620	58.220	58.760	51.676	395,593
2022-12-21	58.900	59.060	58.220	58.960	51.852	511,129
2022-12-20	56.620	57.820	56.500	57.500	50.568	748,961
2022-12-19	56.580	57.000	55.980	57.000	50.128	392,716
2022-12-16	56.460	56.700	54.940	56.320	49.530	910,079
2022-12-15	58.000	58.360	56.380	56.580	49.759	533,067
2022-12-14	58.660	59.000	57.900	58.700	51.623	797,818
2022-12-13	59.660	60.480	59.020	59.100	51.975	942,901
2022-12-12	59.540	59.880	59.260	59.360	52.204	390,688
2022-12-09	60.420	60.880	59.640	59.940	52.714	646,796
2022-12-08	60.720	61.400	60.080	60.080	52.837	400,001
2022-12-07	60.180	60.760	59.960	60.540	53.241	457,425
2022-12-06	60.200	60.900	59.960	60.480	53.189	319,024
2022-12-05	60.460	60.960	60.100	60.440	53.154	373,525
2022-12-02	60.560	61.020	60.060	60.560	53.259	361,305
2022-12-01	60.860	61.220	60.120	60.580	53.277	324,625
2022-11-30	60.760	60.960	59.500	59.980	52.749	995,925
2022-11-29	60.960	62.640	60.580	60.580	53.277	1,017,136
2022-11-28	63.000	64.240	61.160	61.820	54.367	1,498,241
2022-11-25	68.340	68.860	68.080	68.420	60.172	267,328
2022-11-24	67.200	68.520	67.200	68.440	60.189	240,843
2022-11-23	67.420	67.560	66.540	67.260	59.151	297,950
2022-11-22	65.660	67.680	65.360	66.960	58.888	320,504
2022-11-21	65.380	65.700	64.640	65.600	57.691	331,525
2022-11-18	65.560	66.240	64.980	65.700	57.779	497,286
2022-11-17	65.680	66.320	64.320	65.180	57.322	351,868
2022-11-16	67.020	67.600	65.440	65.560	57.656	387,239
2022-11-15	67.360	67.800	66.080	67.160	59.063	621,641
2022-11-14	68.560	69.240	66.940	67.360	59.239	289,286
2022-11-11	68.200	68.640	66.200	68.440	60.189	849,267
2022-11-10	64.760	67.860	63.880	67.200	59.099	578,808
2022-11-09	65.740	68.060	62.940	65.680	57.762	703,264
2022-11-08	63.380	64.720	63.200	64.500	56.724	425,779
2022-11-07	62.700	64.560	62.680	63.780	56.091	268,423
2022-11-04	61.720	63.640	61.500	62.740	55.176	264,587
2022-11-03	61.160	61.720	60.400	61.340	53.945	245,602
2022-11-02	62.680	63.020	61.660	62.020	54.543	224,875
2022-11-01	61.880	63.200	61.800	62.300	54.789	262,052
2022-10-31	61.460	61.540	60.820	61.440	54.033	256,060
2022-10-28	60.520	61.160	60.100	61.140	53.769	217,344
2022-10-27	61.220	61.600	60.400	61.340	53.945	220,457
2022-10-26	60.760	61.760	60.640	61.600	54.174	149,587
2022-10-25	60.500	61.160	59.840	60.880	53.541	313,136
2022-10-24	59.900	60.860	58.860	60.180	52.925	257,748
2022-10-21	58.720	59.260	57.820	58.740	51.659	476,020
2022-10-20	58.240	59.640	58.220	59.400	52.239	533,996
2022-10-19	59.160	59.740	58.380	58.820	51.729	355,240
2022-10-18	58.100	59.460	57.900	58.380	51.342	307,065
2022-10-17	55.880	58.140	55.260	57.500	50.568	250,371

← NewerPage 17 of 22 · 1,275 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.