Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	73.380	73.820	70.780	72.300	62.279	422,083
2022-04-29	74.280	75.480	73.940	73.940	63.692	441,308
2022-04-28	72.840	74.360	72.780	73.760	63.537	276,211
2022-04-27	72.020	72.560	70.680	72.100	62.107	362,258
2022-04-26	73.840	74.600	72.000	72.000	62.021	595,982
2022-04-25	73.340	74.640	72.820	73.340	63.175	422,671
2022-04-22	74.940	75.760	74.600	74.820	64.450	595,111
2022-04-21	74.620	76.340	74.600	76.100	65.553	346,071
2022-04-20	73.860	74.860	73.580	74.620	64.278	283,432
2022-04-19	72.980	73.860	71.880	73.720	63.503	516,623
2022-04-14	73.820	74.020	72.620	73.420	63.244	470,941
2022-04-13	71.700	73.640	71.500	73.540	63.347	582,952
2022-04-12	70.160	71.880	69.780	71.840	61.883	647,860
2022-04-11	71.040	71.340	70.260	70.980	61.142	421,144
2022-04-08	71.120	71.640	70.860	71.560	61.642	372,700
2022-04-07	70.140	70.960	69.880	70.060	60.350	481,179
2022-04-06	71.800	72.540	69.960	70.160	60.436	462,328
2022-04-05	72.560	73.240	71.640	72.160	62.159	377,160
2022-04-04	72.720	72.980	72.240	72.680	62.607	338,959
2022-04-01	73.480	73.600	72.120	72.520	62.469	390,139
2022-03-31	73.860	74.640	73.160	73.340	63.175	450,338
2022-03-30	75.420	75.560	73.840	73.960	63.709	416,824
2022-03-29	75.980	76.400	75.140	75.900	65.380	451,162
2022-03-28	75.180	75.920	75.080	75.120	64.708	238,842
2022-03-25	74.920	75.780	74.660	74.840	64.467	292,569
2022-03-24	76.260	76.360	74.440	74.640	64.295	441,077
2022-03-23	75.640	76.620	75.340	76.180	65.622	485,397
2022-03-22	75.300	75.400	74.660	75.280	64.846	508,457
2022-03-21	74.480	75.120	74.340	74.980	64.588	271,978
2022-03-18	72.920	74.900	72.560	74.900	64.519	1,125,246
2022-03-17	73.200	73.260	72.040	73.200	63.055	423,845
2022-03-16	71.920	73.440	71.520	72.700	62.624	577,773
2022-03-15	69.980	70.880	69.140	70.380	60.625	364,766
2022-03-14	68.700	71.060	67.940	70.460	60.694	461,723
2022-03-11	67.020	69.380	64.820	68.000	58.575	847,939
2022-03-10	70.700	70.980	66.080	66.960	57.679	872,362
2022-03-09	68.920	70.740	67.980	70.740	60.936	870,837
2022-03-08	65.460	67.140	64.840	66.080	56.921	800,651
2022-03-07	65.820	67.960	64.920	66.280	57.094	878,620
2022-03-04	70.680	70.760	67.700	68.160	58.713	757,955
2022-03-03	72.400	73.280	71.340	71.400	61.504	466,148
2022-03-02	72.900	73.320	71.900	72.680	62.607	863,644
2022-03-01	74.460	75.040	73.300	73.420	63.244	385,847
2022-02-28	73.240	75.400	73.000	74.880	64.502	848,563
2022-02-25	72.260	75.320	71.700	75.220	64.795	575,208
2022-02-24	72.640	74.360	71.540	71.560	61.642	726,378
2022-02-23	76.360	77.220	75.820	76.000	65.467	358,096
2022-02-22	74.620	76.800	74.620	76.420	65.828	411,703
2022-02-21	79.200	79.200	75.140	76.320	65.742	575,981
2022-02-18	78.600	79.220	78.260	78.500	67.620	302,847
2022-02-17	78.920	79.280	78.260	78.680	67.775	378,081
2022-02-16	77.860	79.120	77.840	78.500	67.620	331,155
2022-02-15	76.220	78.060	75.980	77.800	67.017	512,983
2022-02-14	76.380	76.640	75.040	76.580	65.966	724,851
2022-02-11	77.120	78.480	76.900	77.620	66.862	458,934
2022-02-10	77.340	77.760	76.880	77.580	66.828	456,124
2022-02-09	76.140	77.440	76.080	77.180	66.483	375,257
2022-02-08	75.800	76.520	74.900	75.300	64.864	239,935
2022-02-07	75.060	76.060	74.720	75.500	65.036	472,049
2022-02-04	75.360	75.620	74.340	74.620	64.278	746,810

← NewerPage 20 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.