Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	59.460	59.460	58.400	59.060	59.060	120,133
2026-07-23	59.120	60.480	58.880	59.460	59.460	302,175
2026-07-22	57.980	60.000	57.740	59.100	59.100	219,716
2026-07-21	57.200	58.140	56.720	58.140	58.140	213,519
2026-07-20	59.400	59.600	57.900	58.120	58.120	273,487
2026-07-17	60.160	60.160	58.820	59.540	59.540	222,945
2026-07-16	59.040	59.840	58.940	59.720	59.720	131,815
2026-07-15	59.440	59.480	58.160	59.100	59.100	278,834
2026-07-14	58.400	60.600	58.400	59.660	59.660	430,930
2026-07-13	56.220	58.260	56.200	58.260	58.260	271,554
2026-07-10	55.440	56.640	55.200	56.220	56.220	212,014
2026-07-09	56.300	56.300	55.240	55.480	55.480	187,102
2026-07-08	55.220	57.300	55.180	56.080	56.080	244,193
2026-07-07	56.540	56.980	55.800	55.900	55.900	184,781
2026-07-06	56.480	56.660	55.920	56.080	56.080	149,462
2026-07-03	56.000	56.300	55.340	56.200	56.200	233,548
2026-07-02	53.180	55.740	53.120	55.740	55.740	392,175
2026-07-01	53.400	53.620	52.480	53.420	53.420	162,256
2026-06-30	53.080	53.480	52.640	53.180	53.180	310,666
2026-06-29	53.760	54.420	53.020	53.240	53.240	232,334
2026-06-26	54.780	54.800	53.820	54.180	54.180	277,431
2026-06-25	54.360	54.920	54.000	54.460	54.460	380,437
2026-06-24	53.820	55.420	53.820	54.800	54.800	320,840
2026-06-23	54.000	54.680	52.700	53.500	53.500	531,843
2026-06-22	54.340	54.480	53.240	53.740	53.740	224,659
2026-06-19	54.080	54.740	53.500	53.900	53.900	855,263
2026-06-18	54.660	54.720	52.960	53.960	53.960	364,243
2026-06-17	54.360	55.000	53.860	55.000	55.000	334,058
2026-06-16	54.880	56.000	54.660	55.060	55.060	327,701
2026-06-15	56.320	56.780	55.280	55.980	55.980	283,900
2026-06-12	55.740	56.220	55.100	56.100	56.100	290,271
2026-06-11	55.600	57.200	55.440	55.920	55.920	311,233
2026-06-10	55.400	55.900	54.780	55.580	55.580	188,125
2026-06-09	54.620	55.260	54.100	55.240	55.240	264,001
2026-06-08	56.280	56.660	54.760	54.840	54.840	273,990
2026-06-05	56.200	57.180	56.200	56.800	56.800	224,801
2026-06-04	56.500	56.940	56.120	56.280	56.280	160,834
2026-06-03	56.520	57.260	56.100	56.540	56.540	320,816
2026-06-02	57.040	57.920	56.720	57.040	57.040	220,062
2026-06-01	56.600	57.680	56.140	57.300	57.300	450,815
2026-05-29	56.180	56.700	56.000	56.540	56.540	693,639
2026-05-28	56.080	56.480	55.400	55.840	55.840	461,487
2026-05-27	57.020	57.280	55.740	56.480	56.480	368,582
2026-05-26	57.260	57.420	56.720	57.040	57.040	191,437
2026-05-25	57.500	57.520	56.460	57.080	57.080	187,621
2026-05-22	57.580	58.000	56.820	57.500	57.500	360,869
2026-05-21	57.020	58.160	56.280	57.920	57.920	329,668
2026-05-20	60.280	60.400	58.700	58.820	56.920	398,116
2026-05-19	60.500	61.340	59.460	59.760	57.830	325,300
2026-05-18	60.520	61.360	60.080	60.920	58.952	356,876
2026-05-15	61.540	61.720	61.000	61.400	59.417	393,902
2026-05-14	60.900	62.300	60.760	61.640	59.649	405,347
2026-05-13	61.880	63.060	60.600	60.600	58.643	369,919
2026-05-12	62.600	63.400	62.000	62.020	60.017	426,823
2026-05-11	61.240	62.860	60.940	62.860	60.830	483,988
2026-05-08	61.080	61.400	60.660	60.900	58.933	243,163
2026-05-07	62.040	62.300	60.480	61.340	59.359	333,004
2026-05-06	62.840	63.500	60.820	61.900	59.901	503,734
2026-05-05	63.060	63.500	62.280	62.720	60.694	347,690
2026-05-04	62.060	63.760	61.580	62.820	60.791	344,268

← NewerPage 2 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.