Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	63.060	64.240	63.060	63.780	59.533	248,310
2025-02-20	63.120	64.140	62.620	63.040	58.842	319,038
2025-02-19	64.760	64.940	62.460	62.680	58.506	248,378
2025-02-18	64.400	65.020	63.620	64.900	60.578	212,589
2025-02-17	63.980	64.580	63.680	64.340	60.055	136,955
2025-02-14	64.600	65.220	64.260	64.260	59.981	284,672
2025-02-13	63.080	64.920	62.960	64.860	60.541	319,338
2025-02-12	62.340	63.020	61.820	62.660	58.487	180,521
2025-02-11	61.920	62.180	60.500	61.980	57.853	194,328
2025-02-10	61.560	62.020	61.360	61.980	57.853	156,307
2025-02-07	62.660	63.360	61.500	61.500	57.404	210,121
2025-02-06	60.960	62.580	60.500	62.480	58.319	293,216
2025-02-05	60.540	60.920	60.180	60.700	56.658	146,914
2025-02-04	59.740	60.980	59.600	60.920	56.863	151,555
2025-02-03	59.860	60.200	58.820	60.000	56.004	211,580
2025-01-31	61.720	62.060	60.780	60.780	56.732	204,214
2025-01-30	59.940	61.660	59.880	61.660	57.554	215,254
2025-01-29	60.140	60.140	59.520	59.840	55.855	196,933
2025-01-28	59.680	60.260	59.020	60.040	56.042	261,638
2025-01-27	57.800	60.200	57.660	59.940	55.948	228,644
2025-01-24	57.600	58.540	57.400	57.940	54.082	242,379
2025-01-23	56.220	57.540	55.920	57.420	53.596	333,891
2025-01-22	56.280	56.560	55.400	55.980	52.252	336,625
2025-01-21	56.180	56.420	56.020	56.180	52.439	254,301
2025-01-20	56.320	56.680	55.620	56.400	52.644	230,966
2025-01-17	55.720	56.380	55.720	56.220	52.476	370,941
2025-01-16	56.980	57.000	55.760	56.060	52.327	232,744
2025-01-15	54.200	57.000	54.200	56.580	52.812	258,926
2025-01-14	55.280	55.840	54.200	54.200	50.591	310,107
2025-01-13	56.100	56.580	54.580	55.220	51.543	301,579
2025-01-10	56.760	57.360	56.080	56.080	52.345	178,852
2025-01-09	56.720	57.180	56.400	57.000	53.204	133,920
2025-01-08	58.760	59.000	56.980	56.980	53.186	263,771
2025-01-07	58.060	58.860	57.640	58.800	54.884	261,116
2025-01-06	57.740	59.120	57.680	58.620	54.716	253,916
2025-01-03	58.640	58.780	57.720	57.740	53.895	175,448
2025-01-02	57.960	58.680	57.700	58.600	54.698	203,331
2024-12-30	58.480	58.840	57.880	57.880	54.026	137,780
2024-12-27	57.220	58.780	57.220	58.700	54.791	208,480
2024-12-23	57.140	57.760	56.740	57.400	53.578	209,813
2024-12-20	56.800	57.580	56.780	57.340	53.522	761,254
2024-12-19	57.180	57.540	56.720	57.260	53.447	300,212
2024-12-18	58.400	58.440	57.480	57.720	53.876	435,610
2024-12-17	59.860	60.180	58.160	58.160	54.287	287,126
2024-12-16	61.200	61.360	59.940	60.460	56.434	197,149
2024-12-13	61.700	61.860	61.080	61.080	57.012	158,569
2024-12-12	62.100	62.320	60.960	61.580	57.479	159,192
2024-12-11	62.040	62.640	61.620	62.220	58.077	158,739
2024-12-10	61.860	62.300	61.320	62.140	58.002	297,774
2024-12-09	61.640	62.760	61.540	62.180	58.039	237,435
2024-12-06	60.760	61.780	60.760	61.280	57.199	177,685
2024-12-05	60.400	61.060	60.400	60.780	56.732	168,266
2024-12-04	60.880	61.300	60.140	60.440	56.415	201,817
2024-12-03	61.000	61.360	60.860	60.920	56.863	156,113
2024-12-02	61.020	61.540	60.880	61.140	57.068	231,320
2024-11-29	61.480	61.660	60.880	61.000	56.938	230,537
2024-11-28	62.460	62.560	61.520	61.720	57.610	172,488
2024-11-27	60.740	62.180	60.700	62.040	57.909	176,088
2024-11-26	61.200	61.400	59.820	60.740	56.695	272,348
2024-11-25	60.660	61.620	60.380	61.340	57.255	562,143

← NewerPage 8 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.