Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	76.580	77.080	75.300	75.300	64.864	498,610
2022-02-02	77.320	77.580	76.660	76.980	66.311	422,346
2022-02-01	76.500	77.980	76.320	77.020	66.345	396,978
2022-01-31	76.080	76.540	75.460	75.660	65.174	464,853
2022-01-28	75.660	75.940	74.580	75.420	64.967	322,124
2022-01-27	76.060	76.260	75.020	76.200	65.639	621,248
2022-01-26	76.500	77.500	76.420	77.180	66.483	473,170
2022-01-25	75.400	76.280	74.500	75.920	65.398	562,723
2022-01-24	75.580	76.120	73.880	74.720	64.364	607,413
2022-01-21	77.480	77.980	75.560	76.140	65.587	475,131
2022-01-20	78.280	78.700	77.700	78.500	67.620	266,906
2022-01-19	77.280	78.220	76.620	78.180	67.344	308,055
2022-01-18	79.020	79.100	77.700	77.920	67.120	343,483
2022-01-17	78.060	79.700	77.520	79.360	68.361	403,858
2022-01-14	77.700	78.080	77.200	77.780	67.000	347,708
2022-01-13	77.820	78.280	77.320	77.980	67.172	440,282
2022-01-12	77.760	78.720	77.380	78.060	67.241	443,094
2022-01-11	75.900	77.100	75.820	77.000	66.328	518,885
2022-01-10	79.380	79.680	75.120	75.520	65.053	736,936
2022-01-07	78.380	79.420	78.080	79.380	68.378	328,495
2022-01-06	79.820	79.920	78.700	78.720	67.810	280,296
2022-01-05	81.280	81.760	80.340	80.460	69.308	270,209
2022-01-04	80.100	81.080	79.680	81.080	69.842	348,799
2022-01-03	79.080	80.160	79.060	79.560	68.533	219,749
2021-12-30	79.580	79.600	79.080	79.580	68.550	208,472
2021-12-29	78.960	79.600	78.820	79.600	68.568	172,865
2021-12-28	78.100	79.120	78.020	79.000	68.051	110,220
2021-12-27	77.200	78.220	76.900	78.100	67.275	150,431
2021-12-23	76.780	77.580	76.380	77.520	66.776	186,259
2021-12-22	76.500	76.700	75.580	76.620	66.001	268,810
2021-12-21	75.520	75.780	75.080	75.400	64.950	196,201
2021-12-20	74.720	75.240	74.120	75.020	64.622	285,715
2021-12-17	76.320	77.080	75.380	75.920	65.398	929,608
2021-12-16	77.100	77.420	76.460	76.500	65.897	496,468
2021-12-15	76.000	76.580	75.840	76.420	65.828	358,015
2021-12-14	77.240	78.000	75.940	75.980	65.449	266,390
2021-12-13	77.800	78.460	77.220	77.220	66.517	420,138
2021-12-10	76.820	77.240	76.520	76.680	66.052	233,840
2021-12-09	78.140	78.260	77.380	77.460	66.724	213,160
2021-12-08	78.640	79.400	78.080	78.120	67.293	450,871
2021-12-07	76.700	79.060	76.560	78.740	67.827	603,432
2021-12-06	76.080	76.340	75.180	76.200	65.639	300,082
2021-12-03	76.080	76.600	75.540	75.680	65.191	336,058
2021-12-02	75.220	75.940	74.840	75.740	65.243	381,914
2021-12-01	75.700	76.220	75.480	75.980	65.449	440,331
2021-11-30	75.460	76.700	74.960	75.700	65.208	892,561
2021-11-29	77.240	77.380	76.340	76.340	65.759	576,697
2021-11-26	75.500	77.240	74.960	76.680	66.052	665,984
2021-11-25	77.640	77.800	77.140	77.800	67.017	229,654
2021-11-24	77.780	78.820	77.040	77.400	66.672	396,746
2021-11-23	78.660	78.660	77.380	77.780	67.000	488,325
2021-11-22	80.100	80.280	79.280	79.280	68.292	367,441
2021-11-19	80.760	81.160	79.900	79.900	68.826	364,046
2021-11-18	80.200	80.960	79.880	80.840	69.636	306,404
2021-11-17	80.080	80.960	79.980	80.200	69.084	284,726
2021-11-16	80.900	80.960	79.840	80.440	69.291	356,427
2021-11-15	81.120	81.380	80.480	80.820	69.618	137,120
2021-11-12	81.100	81.620	80.440	81.240	69.980	438,076
2021-11-11	80.760	81.460	80.560	81.260	69.997	243,837
2021-11-10	79.100	81.020	78.560	80.800	69.601	338,226

← NewerPage 21 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.