Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	57.880	57.960	55.820	56.020	49.266	348,219
2022-10-13	55.240	56.340	53.580	56.340	49.548	489,186
2022-10-12	55.800	56.540	53.840	55.700	48.985	939,081
2022-10-11	62.580	62.580	56.920	57.440	50.515	931,035
2022-10-10	61.580	63.820	61.400	62.940	55.352	324,715
2022-10-07	63.580	63.920	61.940	62.020	54.543	278,982
2022-10-06	65.080	65.280	63.720	63.880	56.179	226,383
2022-10-05	65.280	65.580	64.300	64.780	56.970	270,011
2022-10-04	64.080	65.800	63.860	65.800	57.867	368,476
2022-10-03	61.640	63.560	61.200	63.400	55.757	342,056
2022-09-30	61.560	62.580	61.500	62.380	54.860	427,437
2022-09-29	61.380	61.380	60.060	61.040	53.681	247,800
2022-09-28	59.180	61.760	59.120	61.760	54.314	466,898
2022-09-27	62.220	62.680	60.280	60.340	53.066	401,497
2022-09-26	61.240	63.180	61.240	61.780	54.332	427,069
2022-09-23	64.200	64.200	61.340	62.440	54.912	456,640
2022-09-22	63.660	66.040	63.660	64.140	56.407	252,546
2022-09-21	65.500	65.840	65.000	65.460	57.568	361,920
2022-09-20	66.500	66.720	65.700	65.820	57.885	486,214
2022-09-19	64.200	66.860	63.860	66.240	58.254	353,804
2022-09-16	65.660	65.660	64.020	64.420	56.654	812,210
2022-09-15	68.480	69.140	66.680	66.780	58.729	467,849
2022-09-14	69.020	69.560	67.840	68.520	60.259	306,412
2022-09-13	70.400	71.000	69.340	69.380	61.016	397,578
2022-09-12	68.800	70.500	68.480	70.260	61.790	303,679
2022-09-09	66.660	68.000	66.660	67.880	59.697	307,671
2022-09-08	66.880	66.900	65.140	66.540	58.518	381,701
2022-09-07	66.380	66.860	66.000	66.440	58.430	263,453
2022-09-06	67.000	67.760	66.580	67.020	58.940	357,147
2022-09-05	65.960	67.060	65.140	67.000	58.923	343,613
2022-09-02	64.740	67.020	64.220	66.860	58.800	390,709
2022-09-01	64.840	64.880	63.940	64.120	56.390	289,218
2022-08-31	66.200	66.300	65.060	65.420	57.533	507,106
2022-08-30	66.320	67.580	65.520	65.980	58.026	336,302
2022-08-29	66.020	66.320	65.220	66.160	58.184	161,763
2022-08-26	68.300	68.400	66.380	66.700	58.659	216,744
2022-08-25	68.200	68.360	67.380	67.860	59.679	165,075
2022-08-24	67.500	67.920	66.800	67.540	59.398	303,912
2022-08-23	67.320	68.080	67.240	67.680	59.521	195,091
2022-08-22	69.340	69.680	67.440	67.680	59.521	363,452
2022-08-19	70.220	71.080	69.760	69.760	61.350	282,760
2022-08-18	70.320	71.420	69.900	70.880	62.335	362,715
2022-08-17	71.120	71.740	69.920	70.300	61.825	295,393
2022-08-16	71.000	71.280	70.400	71.020	62.458	289,034
2022-08-15	70.660	71.140	70.080	70.460	61.966	325,645
2022-08-12	69.980	70.680	69.520	70.200	61.737	342,873
2022-08-11	69.660	70.340	69.200	69.980	61.543	385,354
2022-08-10	67.840	69.760	66.020	69.540	61.156	413,621
2022-08-09	68.060	68.440	67.040	67.300	59.187	395,008
2022-08-08	68.580	69.000	68.060	68.140	59.925	201,263
2022-08-05	68.700	69.340	68.040	68.120	59.908	329,138
2022-08-04	68.240	69.560	68.240	68.880	60.576	266,221
2022-08-03	68.360	68.680	67.900	68.180	59.960	245,139
2022-08-02	68.720	68.780	67.540	68.240	60.013	300,375
2022-08-01	68.380	69.140	68.020	68.920	60.611	300,297
2022-07-29	67.260	68.960	67.060	68.360	60.119	561,816
2022-07-28	65.580	66.760	65.580	66.740	58.694	233,815
2022-07-27	65.260	65.580	64.840	65.240	57.375	265,122
2022-07-26	65.660	65.980	64.760	65.080	57.234	306,920
2022-07-25	65.780	66.320	65.440	65.660	57.744	378,243

← NewerPage 18 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.