Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	65.780	66.320	65.440	65.660	57.744	378,243
2022-07-22	65.820	66.500	65.300	66.200	58.219	360,516
2022-07-21	65.040	66.060	64.900	66.040	58.078	445,853
2022-07-20	64.380	65.120	63.360	63.940	56.232	386,821
2022-07-19	62.560	64.420	61.600	64.180	56.443	376,223
2022-07-18	62.260	63.180	61.880	62.860	55.282	384,377
2022-07-15	59.480	61.320	59.220	61.320	53.927	376,529
2022-07-14	59.880	60.300	58.480	59.180	52.045	558,992
2022-07-13	61.500	61.500	59.740	60.160	52.907	363,655
2022-07-12	61.080	61.460	60.100	61.280	53.892	709,170
2022-07-11	61.420	62.400	61.140	61.520	54.103	248,393
2022-07-08	61.700	63.060	61.220	62.680	55.124	316,944
2022-07-07	61.020	61.980	60.840	61.960	54.490	323,709
2022-07-06	60.720	61.400	60.000	60.440	53.154	341,204
2022-07-05	62.720	63.180	60.000	60.000	52.767	649,681
2022-07-04	62.200	63.000	61.960	62.420	54.895	228,846
2022-07-01	61.700	63.000	61.620	61.940	54.473	382,854
2022-06-30	61.200	62.260	60.180	62.100	54.613	551,970
2022-06-29	62.220	62.920	61.680	62.100	54.613	473,032
2022-06-28	61.860	63.080	61.360	62.920	55.335	416,321
2022-06-27	61.200	61.780	60.440	61.780	54.332	538,996
2022-06-24	60.280	61.440	59.420	60.800	53.470	412,675
2022-06-23	62.540	62.700	59.820	59.900	52.679	520,125
2022-06-22	64.960	65.060	62.600	62.900	55.317	588,981
2022-06-21	66.360	66.800	65.440	65.640	57.727	314,711
2022-06-20	67.980	68.200	65.460	66.200	58.219	418,388
2022-06-17	69.100	69.240	67.660	67.720	59.556	1,465,689
2022-06-16	72.120	72.280	68.520	69.000	60.682	462,922
2022-06-15	72.020	72.760	70.360	72.260	63.549	598,268
2022-06-14	71.500	72.620	70.420	70.780	62.247	620,944
2022-06-13	67.800	72.980	67.640	70.700	62.177	885,374
2022-06-10	68.800	69.280	67.940	68.520	60.259	509,061
2022-06-09	71.380	71.640	70.580	70.680	60.884	350,671
2022-06-08	72.780	72.880	71.780	71.900	61.935	350,202
2022-06-07	72.560	73.000	71.540	72.480	62.434	260,696
2022-06-06	73.240	73.760	72.860	73.060	62.934	217,332
2022-06-03	73.380	73.740	72.060	72.500	62.452	459,290
2022-06-02	72.040	72.780	71.800	72.560	62.503	247,247
2022-06-01	72.100	72.640	71.620	71.800	61.849	301,148
2022-05-31	73.600	73.740	71.960	71.960	61.986	1,612,763
2022-05-30	73.740	73.880	73.160	73.880	63.640	234,622
2022-05-27	72.140	73.320	71.720	73.180	63.037	326,252
2022-05-26	70.740	71.900	70.260	71.800	61.849	272,459
2022-05-25	70.560	70.980	69.300	70.360	60.608	197,445
2022-05-24	71.020	71.400	69.900	70.060	60.350	349,787
2022-05-23	70.900	71.800	70.800	71.720	61.780	469,579
2022-05-20	69.600	71.220	69.480	70.160	60.436	554,402
2022-05-19	68.860	69.660	68.060	69.060	59.488	565,703
2022-05-18	70.980	71.320	69.700	69.700	60.040	352,115
2022-05-17	71.080	71.560	70.440	70.920	61.091	360,146
2022-05-16	70.820	71.080	69.840	70.340	60.591	359,779
2022-05-13	69.800	71.320	69.600	71.300	61.418	649,681
2022-05-12	68.000	69.740	67.880	69.420	59.798	618,636
2022-05-11	68.460	69.340	65.920	68.660	59.144	758,409
2022-05-10	67.100	68.880	66.500	67.160	57.852	781,890
2022-05-09	68.460	69.240	65.820	65.820	56.697	460,700
2022-05-06	70.900	71.080	68.880	69.020	59.454	613,986
2022-05-05	73.700	74.000	71.280	71.340	61.452	278,092
2022-05-04	72.100	72.700	71.940	72.480	62.434	258,693
2022-05-03	72.400	73.160	71.460	72.180	62.176	509,783

← NewerPage 19 of 22 · 1,276 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.