Brenntag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	64.440	65.120	64.260	65.040	65.040	278,473
2026-10-15	64.720	64.900	63.400	64.760	64.760	320,573
2026-10-14	63.900	64.700	63.120	64.500	64.500	253,963
2026-10-13	62.560	63.400	62.480	63.400	63.400	219,146
2026-10-12	62.000	62.100	61.540	61.840	61.840	121,999
2026-10-09	61.440	62.520	61.380	62.120	62.120	334,055
2026-10-08	61.260	61.960	61.260	61.260	61.260	253,360
2026-10-07	60.660	61.560	60.640	61.540	61.540	218,438
2026-10-06	59.800	60.920	58.980	60.860	60.860	252,126
2026-10-05	58.820	59.340	58.120	59.340	59.340	165,614
2026-10-02	59.220	59.420	58.600	58.600	58.600	180,619
2026-10-01	58.420	59.620	58.100	58.540	58.540	249,181
2026-09-30	59.740	59.920	59.180	59.180	59.180	241,060
2026-09-29	59.300	60.000	58.960	59.280	59.280	161,104
2026-09-28	60.100	60.280	58.980	59.600	59.600	228,786
2026-09-25	58.580	59.840	58.440	59.560	59.560	310,181
2026-09-24	59.240	59.720	58.780	58.860	58.860	380,081
2026-09-23	60.060	60.440	58.940	59.180	59.180	201,503
2026-09-22	59.280	60.540	59.240	60.220	60.220	186,857
2026-09-21	59.300	60.600	59.040	59.280	59.280	243,144
2026-09-18	60.720	61.060	59.560	59.940	59.940	593,940
2026-09-17	61.780	61.780	60.620	60.820	60.820	163,802
2026-09-16	60.900	61.640	60.480	61.640	61.640	376,986
2026-09-15	60.880	60.900	59.640	60.700	60.700	134,235
2026-09-14	60.700	61.880	60.660	61.120	61.120	174,903
2026-09-11	61.560	61.580	60.280	60.620	60.620	174,127
2026-09-10	60.900	61.680	60.640	61.340	61.340	212,181
2026-09-09	61.500	62.240	60.640	61.000	61.000	168,357
2026-09-08	60.520	62.080	60.380	61.800	61.800	131,338
2026-09-07	60.880	61.140	60.100	60.920	60.920	127,155
2026-09-04	60.980	61.360	60.400	61.160	61.160	114,972
2026-09-03	61.700	61.920	60.660	61.180	61.180	194,813
2026-09-02	62.380	63.120	61.620	61.780	61.780	280,988
2026-09-01	63.440	63.720	62.040	62.560	62.560	336,187
2026-08-31	62.340	63.060	62.120	62.840	62.840	219,554
2026-08-28	61.500	62.060	61.200	61.740	61.740	286,419
2026-08-27	60.300	60.600	59.660	60.500	60.500	171,800
2026-08-26	60.120	61.240	60.120	60.560	60.560	189,837
2026-08-25	61.500	61.600	60.240	60.740	60.740	185,181
2026-08-24	61.240	62.120	60.740	61.420	61.420	206,888
2026-08-21	61.040	61.880	60.140	60.480	60.480	432,550
2026-08-20	60.820	60.920	59.640	60.920	60.920	233,161
2026-08-19	62.400	62.520	60.800	61.680	61.680	335,076
2026-08-18	61.220	61.400	60.540	60.880	60.880	369,361
2026-08-17	61.200	61.200	60.400	60.640	60.640	164,948
2026-08-14	61.020	61.700	60.720	61.380	61.380	180,861
2026-08-13	60.980	60.980	59.840	60.600	60.600	210,480
2026-08-12	62.400	62.440	60.880	61.140	61.140	362,457
2026-08-11	63.760	63.980	62.280	62.500	62.500	247,986
2026-08-10	64.100	64.120	62.280	63.220	63.220	185,086
2026-08-07	65.000	66.860	63.780	64.080	64.080	339,855
2026-08-06	63.340	64.920	63.340	64.640	64.640	251,673
2026-08-05	63.020	63.440	62.820	63.060	63.060	290,871
2026-08-04	62.320	63.220	61.960	62.500	62.500	191,264
2026-08-03	61.320	62.900	60.900	62.080	62.080	169,275
2026-07-31	61.480	61.920	61.040	61.140	61.140	306,963
2026-07-30	61.860	63.600	61.860	62.000	62.000	253,148
2026-07-29	61.020	62.560	61.020	61.680	61.680	359,628
2026-07-28	60.100	61.620	59.680	60.720	60.720	234,367
2026-07-27	59.880	59.880	58.800	59.260	59.260	260,276

Page 1 of 5 · 252 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.