Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	55.460	55.580	54.860	55.460	53.669	155,007
2025-08-11	56.240	56.300	55.120	55.120	53.340	121,150
2025-08-08	55.780	56.280	55.600	55.980	54.172	204,335
2025-08-07	54.180	55.640	53.840	55.520	53.727	186,147
2025-08-06	55.040	55.160	53.860	54.060	52.314	236,416
2025-08-05	53.800	54.880	53.800	54.680	52.914	427,495
2025-08-04	53.500	53.780	53.380	53.660	51.927	247,744
2025-08-01	54.100	54.420	53.260	53.500	51.772	488,869
2025-07-31	55.160	55.480	54.540	54.540	52.778	281,004
2025-07-30	56.520	56.540	55.360	55.380	53.591	271,549
2025-07-29	57.080	57.340	56.320	56.500	54.675	189,816
2025-07-28	58.000	58.320	56.540	56.980	55.139	148,889
2025-07-25	56.400	57.300	56.300	57.080	55.236	176,316
2025-07-24	57.540	57.780	56.700	56.740	54.907	138,686
2025-07-23	57.500	57.940	56.760	57.000	55.159	276,376
2025-07-22	55.280	56.060	54.900	55.840	54.036	273,245
2025-07-21	55.580	56.360	55.300	55.460	53.669	158,010
2025-07-18	55.660	56.140	55.340	55.740	53.940	203,267
2025-07-17	55.640	55.860	54.880	55.320	53.533	213,934
2025-07-16	55.400	56.180	55.120	55.120	53.340	285,001
2025-07-15	55.320	56.680	55.200	56.600	54.772	272,558
2025-07-14	53.560	55.660	53.460	55.060	53.282	374,071
2025-07-11	57.820	57.820	56.480	56.600	54.772	263,409
2025-07-10	57.260	58.440	57.260	58.060	56.185	212,520
2025-07-09	56.680	57.720	56.140	56.920	55.081	286,875
2025-07-08	55.220	56.640	54.940	56.440	54.617	265,399
2025-07-07	55.780	55.820	55.160	55.160	53.378	259,686
2025-07-04	56.440	56.620	55.780	55.780	53.978	201,821
2025-07-03	57.040	58.140	56.620	56.960	55.120	574,169
2025-07-02	56.920	57.540	56.260	57.440	55.585	410,089
2025-07-01	56.040	56.600	55.600	56.600	54.772	468,888
2025-06-30	58.540	58.540	56.140	56.200	54.385	331,189
2025-06-27	57.760	58.380	57.680	57.960	56.088	311,845
2025-06-26	56.820	57.880	56.620	57.460	55.604	237,693
2025-06-25	56.600	56.720	56.140	56.580	54.752	327,636
2025-06-24	57.340	57.560	56.260	56.480	54.656	364,352
2025-06-23	57.260	57.900	55.900	56.260	54.443	363,196
2025-06-20	58.020	58.500	57.440	57.580	55.720	646,031
2025-06-19	57.560	58.220	57.500	57.620	55.759	316,200
2025-06-18	59.560	59.580	58.100	58.200	56.320	211,140
2025-06-17	59.140	60.140	59.140	59.600	57.675	330,946
2025-06-16	59.100	60.140	58.900	59.400	57.481	306,868
2025-06-13	60.000	60.740	59.920	60.000	58.062	257,275
2025-06-12	60.620	61.380	60.340	61.060	59.088	160,600
2025-06-11	61.300	62.000	60.900	60.960	58.991	378,894
2025-06-10	61.200	62.120	60.920	61.980	59.978	224,808
2025-06-09	61.000	61.360	60.660	61.020	59.049	183,692
2025-06-06	60.680	61.140	60.340	61.000	59.030	228,509
2025-06-05	60.360	61.100	60.140	60.540	58.584	268,016
2025-06-04	59.740	60.640	59.640	60.120	58.178	300,591
2025-06-03	58.800	59.200	58.080	59.200	57.288	263,839
2025-06-02	59.080	59.280	58.560	58.560	56.668	236,467
2025-05-30	59.600	60.480	59.480	59.640	57.714	526,586
2025-05-29	60.540	60.740	59.580	59.580	57.656	136,954
2025-05-28	59.540	60.600	59.480	59.960	58.023	388,653
2025-05-27	58.180	59.580	58.020	59.520	57.597	265,801
2025-05-26	57.900	58.120	57.560	58.120	56.243	164,385
2025-05-23	57.540	57.940	55.960	56.780	54.946	308,875
2025-05-22	60.220	60.260	59.140	59.260	55.314	228,093
2025-05-21	59.540	60.860	59.140	60.580	56.546	314,427

← NewerPage 6 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.