Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	47.400	47.490	46.760	47.080	45.559	207,496
2025-11-03	48.020	48.420	47.610	47.800	46.256	219,075
2025-10-31	48.460	48.700	48.150	48.150	46.595	162,792
2025-10-30	48.730	48.870	48.240	48.430	46.866	197,856
2025-10-29	48.710	49.060	48.060	48.150	46.595	188,678
2025-10-28	49.030	49.100	48.640	48.740	47.166	372,940
2025-10-27	50.440	50.440	49.170	49.170	47.582	300,872
2025-10-24	50.400	50.940	50.300	50.380	48.753	192,139
2025-10-23	50.500	50.760	50.140	50.440	48.811	170,981
2025-10-22	50.620	50.900	49.810	50.900	49.256	226,454
2025-10-21	50.380	50.860	50.020	50.640	49.004	208,088
2025-10-20	50.140	50.560	49.340	50.320	48.695	455,853
2025-10-17	48.300	49.900	48.110	49.780	48.172	375,557
2025-10-16	48.480	48.620	47.900	48.620	47.050	288,489
2025-10-15	47.700	48.210	47.380	48.100	46.546	266,078
2025-10-14	47.610	48.500	47.300	47.300	45.772	363,888
2025-10-13	49.110	49.510	48.430	48.890	47.311	561,458
2025-10-10	50.000	51.400	48.960	48.960	47.379	538,571
2025-10-09	52.100	52.360	51.220	51.520	49.856	292,963
2025-10-08	52.320	52.520	51.760	51.900	50.224	288,568
2025-10-07	52.400	52.940	51.680	52.580	50.882	205,765
2025-10-06	53.320	53.320	52.320	52.320	50.630	186,362
2025-10-03	52.880	53.860	52.880	53.280	51.559	179,447
2025-10-02	52.240	53.020	52.240	52.860	51.153	230,769
2025-10-01	50.600	52.720	50.600	52.040	50.359	321,064
2025-09-30	50.120	50.980	49.920	50.900	49.256	207,052
2025-09-29	51.020	51.360	50.240	50.240	48.617	257,880
2025-09-26	49.810	51.080	49.810	50.800	49.159	368,422
2025-09-25	50.900	51.040	49.600	49.780	48.172	385,530
2025-09-24	50.660	51.000	49.650	51.000	49.353	733,684
2025-09-23	50.460	51.440	50.380	51.120	49.469	288,571
2025-09-22	51.000	51.340	50.060	50.200	48.578	282,353
2025-09-19	50.500	51.100	49.860	51.100	49.449	1,611,730
2025-09-18	50.080	50.660	49.840	50.440	48.811	333,868
2025-09-17	50.380	50.640	49.940	50.200	48.578	200,338
2025-09-16	50.600	50.840	50.180	50.320	48.695	276,194
2025-09-15	50.820	51.260	50.480	50.520	48.888	231,434
2025-09-12	50.920	51.040	50.380	50.560	48.927	201,202
2025-09-11	50.560	50.760	49.710	50.720	49.082	466,681
2025-09-10	51.000	51.380	50.180	50.660	49.024	392,151
2025-09-09	52.180	52.500	50.880	50.880	49.237	298,582
2025-09-08	52.140	52.500	51.440	52.260	50.572	137,484
2025-09-05	52.180	52.280	51.520	51.800	50.127	245,866
2025-09-04	51.740	52.240	51.640	51.700	50.030	152,667
2025-09-03	51.440	52.220	51.360	51.700	50.030	183,624
2025-09-02	52.500	52.640	51.380	51.420	49.759	168,254
2025-09-01	52.960	53.320	52.520	52.620	50.920	175,223
2025-08-29	53.520	53.900	52.880	52.880	51.172	333,387
2025-08-28	53.900	54.860	53.680	53.680	51.946	192,556
2025-08-27	54.240	54.500	53.680	53.680	51.946	233,405
2025-08-26	53.900	54.760	53.860	54.140	52.391	531,579
2025-08-25	54.740	55.040	54.260	54.260	52.507	81,763
2025-08-22	53.780	55.140	53.780	55.140	53.359	168,686
2025-08-21	54.380	54.600	53.860	53.960	52.217	156,632
2025-08-20	54.920	54.940	54.320	54.520	52.759	189,409
2025-08-19	53.700	55.580	53.700	55.300	53.514	247,942
2025-08-18	54.520	54.540	53.620	53.720	51.985	223,614
2025-08-15	54.780	55.740	54.440	54.580	52.817	208,661
2025-08-14	55.100	55.120	53.420	54.220	52.469	294,273
2025-08-13	55.080	55.840	53.840	55.020	53.243	306,736

← NewerPage 5 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.