Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	59.540	60.860	59.140	60.580	56.546	314,427
2025-05-20	59.980	60.380	59.240	59.840	55.855	287,789
2025-05-19	60.000	60.500	59.460	60.000	56.004	206,176
2025-05-16	60.820	61.300	59.940	60.300	56.284	264,046
2025-05-15	60.600	61.420	60.160	60.280	56.266	434,493
2025-05-14	59.980	62.500	59.340	61.120	57.050	577,569
2025-05-13	62.200	63.000	61.840	62.380	58.226	441,797
2025-05-12	61.020	62.600	61.020	62.260	58.114	389,299
2025-05-09	59.620	60.620	59.620	60.440	56.415	298,959
2025-05-08	59.600	59.920	58.700	59.440	55.482	225,527
2025-05-07	59.320	59.760	58.940	59.280	55.332	189,851
2025-05-06	59.700	59.900	58.260	59.460	55.500	285,833
2025-05-05	59.120	59.500	59.080	59.280	55.332	111,700
2025-05-02	59.300	60.180	58.500	59.000	55.071	350,693
2025-04-30	57.780	58.580	57.420	58.580	54.679	496,742
2025-04-29	57.700	58.740	57.480	57.500	53.671	315,465
2025-04-28	58.360	58.660	57.360	57.360	53.540	458,134
2025-04-25	56.500	58.440	56.080	58.240	54.362	754,856
2025-04-24	56.340	56.420	54.300	55.740	52.028	479,221
2025-04-23	56.040	58.040	55.900	56.660	52.887	527,249
2025-04-22	55.680	55.740	54.740	55.300	51.617	345,283
2025-04-17	56.340	56.860	55.000	55.400	51.711	198,174
2025-04-16	56.500	56.520	53.880	56.100	52.364	377,841
2025-04-15	56.440	57.200	56.260	57.100	53.298	334,339
2025-04-14	56.100	56.700	55.660	56.400	52.644	359,713
2025-04-11	54.260	54.660	52.860	54.660	51.020	803,440
2025-04-10	56.720	57.260	53.520	53.520	49.956	770,918
2025-04-09	52.680	53.740	52.080	52.940	49.415	402,578
2025-04-08	55.580	55.720	53.960	54.840	51.188	430,925
2025-04-07	52.440	57.280	51.700	54.600	50.964	1,168,606
2025-04-04	57.900	58.320	54.540	55.640	51.935	686,610
2025-04-03	58.000	59.660	57.620	58.340	54.455	370,179
2025-04-02	58.420	59.260	58.280	59.260	55.314	243,498
2025-04-01	59.960	59.960	58.840	58.980	55.052	282,523
2025-03-31	61.160	61.180	58.800	59.600	55.631	400,535
2025-03-28	62.480	63.000	61.740	61.760	57.647	248,113
2025-03-27	61.620	62.700	61.400	62.420	58.263	195,599
2025-03-26	63.120	63.160	62.020	62.340	58.189	234,612
2025-03-25	63.400	63.560	62.760	62.760	58.581	281,072
2025-03-24	64.280	64.280	63.220	63.240	59.029	196,482
2025-03-21	63.340	64.100	63.000	63.580	59.346	838,438
2025-03-20	65.720	65.760	62.760	63.740	59.495	357,243
2025-03-19	65.740	66.260	65.060	65.540	61.175	440,445
2025-03-18	65.440	66.600	65.340	66.500	62.072	486,646
2025-03-17	64.740	65.360	64.200	65.000	60.671	292,258
2025-03-14	64.000	65.740	63.480	64.520	60.223	272,327
2025-03-13	66.060	66.480	63.580	63.700	59.458	363,579
2025-03-12	63.320	66.100	62.920	65.880	61.493	411,348
2025-03-11	65.440	66.460	64.200	64.400	60.111	297,165
2025-03-10	67.960	68.080	64.780	65.180	60.839	369,464
2025-03-07	67.960	67.980	66.160	66.780	62.333	271,770
2025-03-06	66.540	68.720	66.360	68.240	63.696	475,539
2025-03-05	62.940	66.680	62.820	66.000	61.605	447,171
2025-03-04	63.860	64.500	62.120	62.200	58.058	356,902
2025-03-03	63.440	65.940	63.140	64.600	60.298	434,090
2025-02-28	63.540	63.840	62.780	63.820	59.570	828,422
2025-02-27	64.220	64.240	63.260	63.680	59.439	240,068
2025-02-26	63.520	65.180	63.220	65.180	60.839	300,061
2025-02-25	63.800	63.880	63.100	63.320	59.103	226,953
2025-02-24	64.800	64.800	63.380	64.380	60.093	284,502

← NewerPage 7 of 22 · 1,276 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.