Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	51.040	52.060	50.440	51.820	50.146	222,349
2026-02-02	51.540	52.100	50.220	50.700	49.062	374,024
2026-01-30	49.980	51.400	49.960	51.400	49.740	545,994
2026-01-29	51.720	51.800	49.640	50.060	48.443	232,842
2026-01-28	49.280	50.880	49.280	50.720	49.082	221,100
2026-01-27	50.500	50.520	49.420	49.650	48.046	190,921
2026-01-26	50.380	51.120	50.380	50.380	48.753	158,407
2026-01-23	50.300	50.900	50.180	50.500	48.869	209,665
2026-01-22	50.400	51.040	49.500	50.600	48.966	253,772
2026-01-21	48.530	49.710	48.150	49.550	47.949	189,752
2026-01-20	48.840	49.470	47.840	48.290	46.730	314,784
2026-01-19	49.640	50.060	48.640	48.880	47.301	191,405
2026-01-16	52.320	52.320	50.220	50.320	48.695	286,023
2026-01-15	52.180	52.520	51.420	52.400	50.707	322,469
2026-01-14	50.900	51.960	50.580	51.940	50.262	305,560
2026-01-13	50.220	50.880	49.580	50.480	48.849	431,775
2026-01-12	50.000	50.020	49.320	49.800	48.191	254,326
2026-01-09	49.520	50.160	49.300	49.950	48.337	212,354
2026-01-08	49.110	49.230	48.230	49.230	47.640	198,331
2026-01-07	49.730	49.840	49.080	49.300	47.708	219,122
2026-01-06	48.980	49.540	47.920	49.440	47.843	308,006
2026-01-05	49.980	50.360	48.480	49.780	48.172	272,018
2026-01-02	49.650	50.000	49.140	49.590	47.988	262,403
2025-12-30	49.380	49.850	49.190	49.560	47.959	136,525
2025-12-29	48.830	49.860	48.630	49.340	47.746	171,791
2025-12-23	49.280	49.430	48.600	48.850	47.272	148,198
2025-12-22	49.770	49.900	48.890	49.230	47.640	220,775
2025-12-19	49.200	49.780	49.160	49.710	48.104	593,859
2025-12-18	49.680	49.840	49.310	49.490	47.891	288,008
2025-12-17	49.670	49.890	49.050	49.770	48.162	272,419
2025-12-16	49.130	50.260	49.130	49.560	47.959	253,360
2025-12-15	50.760	50.920	49.420	49.730	48.124	221,806
2025-12-12	49.800	50.760	49.530	50.520	48.888	328,177
2025-12-11	48.020	49.800	47.890	49.790	48.182	397,914
2025-12-10	48.030	48.110	47.410	47.690	46.150	310,550
2025-12-09	48.180	48.410	47.710	48.210	46.653	396,403
2025-12-08	49.290	49.290	48.040	48.290	46.730	413,151
2025-12-05	48.890	49.650	48.760	49.540	47.940	301,740
2025-12-04	49.030	49.390	48.510	49.060	47.475	266,665
2025-12-03	49.120	49.470	48.670	48.810	47.233	209,010
2025-12-02	49.850	50.000	48.940	49.000	47.417	272,075
2025-12-01	49.520	50.260	49.350	49.890	48.279	407,067
2025-11-28	49.560	49.730	49.130	49.450	47.853	259,265
2025-11-27	48.920	49.670	48.870	49.450	47.853	230,023
2025-11-26	49.770	49.900	48.820	48.910	47.330	299,665
2025-11-25	48.930	49.810	48.300	49.690	48.085	261,764
2025-11-24	49.160	49.770	48.910	48.940	47.359	866,007
2025-11-21	47.590	49.070	47.280	48.810	47.233	347,555
2025-11-20	48.490	48.690	47.880	47.880	46.333	254,323
2025-11-19	47.270	48.180	47.170	48.100	46.546	250,818
2025-11-18	47.840	48.360	47.280	47.430	45.898	204,760
2025-11-17	49.130	49.550	47.920	48.240	46.682	269,332
2025-11-14	49.740	50.180	49.080	49.170	47.582	190,979
2025-11-13	49.400	50.180	49.220	49.820	48.211	230,942
2025-11-12	50.300	51.440	48.800	49.190	47.601	464,575
2025-11-11	46.640	47.100	46.100	47.100	45.579	249,570
2025-11-10	46.880	46.960	46.140	46.450	44.950	169,718
2025-11-07	46.570	46.740	45.710	46.260	44.766	251,318
2025-11-06	48.040	48.170	45.820	46.300	44.804	498,194
2025-11-05	46.660	47.830	46.540	47.800	46.256	279,119

← NewerPage 4 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.