Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	61.140	62.360	60.180	62.080	60.075	343,971
2026-04-29	59.800	60.240	59.340	59.720	57.791	224,944
2026-04-28	60.340	60.740	59.580	59.860	57.926	203,651
2026-04-27	59.880	60.540	59.640	60.100	58.159	164,630
2026-04-24	59.560	60.220	59.340	59.840	57.907	190,326
2026-04-23	60.440	60.820	59.480	59.940	58.004	254,691
2026-04-22	60.060	62.360	59.640	60.260	58.314	287,746
2026-04-21	60.360	61.400	60.200	60.380	58.430	238,909
2026-04-20	59.140	59.920	58.900	59.800	57.868	217,771
2026-04-17	60.240	60.780	58.660	59.280	57.365	526,490
2026-04-16	58.020	60.420	57.980	60.360	58.410	336,584
2026-04-15	56.660	58.000	56.580	57.960	56.088	526,088
2026-04-14	57.940	58.580	56.640	56.640	54.810	521,189
2026-04-13	58.080	59.100	57.540	57.540	55.681	410,067
2026-04-10	59.160	59.760	58.480	58.480	56.591	483,608
2026-04-09	57.680	59.180	57.600	59.180	57.268	306,230
2026-04-08	58.240	58.240	56.040	57.540	55.681	599,475
2026-04-07	56.400	58.200	56.400	57.560	55.701	333,773
2026-04-02	57.400	58.260	56.820	56.820	54.985	452,796
2026-04-01	57.920	58.220	56.240	57.560	55.701	471,451
2026-03-31	57.460	58.460	57.160	57.280	55.430	939,157
2026-03-30	55.980	58.260	55.480	57.440	55.585	553,888
2026-03-27	56.720	57.020	55.960	56.300	54.481	398,957
2026-03-26	55.300	57.420	55.300	56.500	54.675	432,791
2026-03-25	55.100	55.680	54.520	55.620	53.823	825,291
2026-03-24	52.520	55.300	51.700	55.160	53.378	770,893
2026-03-23	47.640	52.200	47.420	51.280	49.624	927,361
2026-03-20	48.030	49.070	47.910	48.480	46.914	1,027,899
2026-03-19	48.060	48.760	47.520	47.910	46.362	454,331
2026-03-18	49.800	50.160	48.480	48.850	47.272	518,321
2026-03-17	48.130	49.800	47.750	49.690	48.085	560,540
2026-03-16	49.010	49.470	47.860	48.410	46.846	541,903
2026-03-13	48.060	49.590	47.800	49.200	47.611	716,014
2026-03-12	46.000	49.800	45.680	49.080	47.495	1,037,222
2026-03-11	44.990	47.080	44.900	46.700	45.192	659,343
2026-03-10	45.600	45.790	44.880	45.330	43.866	448,739
2026-03-09	44.820	44.830	43.720	44.400	42.966	321,644
2026-03-06	46.220	46.550	44.450	45.040	43.585	520,339
2026-03-05	47.180	47.690	46.270	46.270	44.775	613,936
2026-03-04	49.110	49.320	46.380	47.050	45.530	541,017
2026-03-03	50.600	50.760	48.860	49.180	47.591	500,378
2026-03-02	51.120	51.800	50.640	51.000	49.353	390,093
2026-02-27	52.420	52.880	51.740	52.300	50.611	499,109
2026-02-26	51.900	53.280	51.400	52.320	50.630	202,812
2026-02-25	53.040	53.340	51.800	52.000	50.320	282,457
2026-02-24	53.600	54.680	53.220	53.220	51.501	274,774
2026-02-23	53.800	54.400	53.300	53.300	51.578	325,496
2026-02-20	54.280	54.760	53.640	54.060	52.314	383,633
2026-02-19	54.580	55.920	54.140	54.140	52.391	324,679
2026-02-18	55.740	56.000	53.660	54.760	52.991	551,137
2026-02-17	57.520	57.940	57.300	57.460	55.604	260,432
2026-02-16	57.960	58.040	56.600	56.980	55.139	247,605
2026-02-13	58.800	58.800	56.920	58.220	56.339	337,005
2026-02-12	59.000	59.200	57.240	58.840	56.939	467,293
2026-02-11	58.460	59.420	57.980	58.500	56.610	536,323
2026-02-10	55.980	58.360	55.720	58.360	56.475	556,508
2026-02-09	55.600	55.700	54.680	55.320	53.533	216,689
2026-02-06	56.240	56.240	54.660	55.560	53.765	253,880
2026-02-05	57.000	57.120	55.060	56.240	54.423	672,104
2026-02-04	52.300	56.800	52.040	56.800	54.965	1,012,870

← NewerPage 3 of 5 · 252 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.