Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	59.580	61.200	59.460	60.640	56.602	444,259
2024-11-21	59.600	60.360	58.080	58.080	54.212	445,218
2024-11-20	58.860	60.000	58.480	59.420	55.463	230,484
2024-11-19	59.380	59.640	57.520	58.300	54.418	297,871
2024-11-18	60.080	60.380	59.180	59.460	55.500	293,414
2024-11-15	57.880	60.780	57.860	59.580	55.612	424,654
2024-11-14	57.820	58.900	57.220	58.060	54.194	402,162
2024-11-13	55.300	58.220	54.880	57.780	53.932	826,665
2024-11-12	57.940	58.440	55.240	56.500	52.737	884,249
2024-11-11	61.460	61.900	61.280	61.520	57.423	253,955
2024-11-08	61.260	61.880	60.920	61.000	56.938	296,785
2024-11-07	60.360	62.900	60.360	61.280	57.199	255,713
2024-11-06	60.760	62.100	59.940	60.140	56.135	210,810
2024-11-05	60.600	60.780	60.020	60.620	56.583	160,757
2024-11-04	60.280	60.820	60.180	60.500	56.471	141,375
2024-11-01	60.020	60.560	60.000	60.500	56.471	192,599
2024-10-31	59.420	60.060	59.200	59.840	55.855	339,652
2024-10-30	59.700	60.500	59.420	59.760	55.780	242,866
2024-10-29	61.440	61.640	60.020	60.140	56.135	284,183
2024-10-28	62.060	62.280	61.260	61.260	57.180	193,517
2024-10-25	61.440	61.800	61.060	61.620	57.517	185,636
2024-10-24	61.640	62.280	61.420	61.500	57.404	235,515
2024-10-23	62.060	62.640	61.540	61.600	57.498	282,741
2024-10-22	62.900	63.040	61.960	62.080	57.946	452,214
2024-10-21	64.220	64.720	63.300	63.300	59.085	160,853
2024-10-18	63.880	65.100	63.840	64.280	59.999	253,046
2024-10-17	63.660	64.300	62.620	63.860	59.607	236,557
2024-10-16	64.140	64.560	63.660	63.780	59.533	244,369
2024-10-15	65.260	65.580	64.620	64.640	60.335	252,689
2024-10-14	65.360	65.720	64.780	64.980	60.653	174,751
2024-10-11	64.940	65.240	64.240	65.120	60.783	183,160
2024-10-10	64.940	66.020	64.600	65.040	60.709	208,556
2024-10-09	64.380	65.120	64.280	64.840	60.522	165,380
2024-10-08	65.540	65.540	64.300	64.460	60.167	246,791
2024-10-07	66.600	66.620	65.600	65.940	61.549	119,252
2024-10-04	66.520	67.000	65.800	66.440	62.016	255,001
2024-10-03	66.520	67.020	66.000	66.400	61.978	217,472
2024-10-02	67.220	67.220	65.620	66.600	62.165	188,138
2024-10-01	67.180	68.080	66.920	67.280	62.800	267,101
2024-09-30	67.580	68.380	66.580	66.980	62.520	282,757
2024-09-27	63.860	67.880	63.600	67.780	63.266	479,061
2024-09-26	61.720	63.940	61.520	63.380	59.159	305,197
2024-09-25	62.360	62.360	61.380	61.380	57.292	186,271
2024-09-24	62.320	62.660	61.880	62.060	57.927	140,026
2024-09-23	61.680	62.340	61.500	61.640	57.535	197,828
2024-09-20	65.320	65.320	61.480	61.480	57.386	1,497,648
2024-09-19	64.260	65.720	64.060	65.340	60.989	308,977
2024-09-18	64.560	64.700	63.700	63.700	59.458	201,601
2024-09-17	63.940	64.860	63.900	64.580	60.279	265,387
2024-09-16	64.640	64.660	63.560	63.660	59.421	166,732
2024-09-13	64.500	65.220	64.420	64.880	60.559	144,059
2024-09-12	63.960	64.360	63.360	64.360	60.074	251,878
2024-09-11	64.360	64.600	63.440	63.680	59.439	241,411
2024-09-10	64.800	65.020	64.140	64.140	59.869	136,808
2024-09-09	64.680	65.400	64.500	64.960	60.634	161,513
2024-09-06	65.140	65.260	64.080	64.280	59.999	269,060
2024-09-05	66.340	66.540	65.260	65.260	60.914	234,970
2024-09-04	66.860	67.280	66.300	66.700	62.258	237,606
2024-09-03	67.500	68.920	67.020	67.020	62.557	270,712
2024-09-02	67.260	67.340	66.780	67.340	62.856	124,506

← NewerPage 9 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.