Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	64.020	64.020	63.400	64.020	64.020	3
2026-10-16	64.430	65.040	63.400	65.040	65.040	68
2026-10-15	64.720	64.900	63.460	64.820	64.820	1,998
2026-10-14	63.880	64.680	63.220	64.600	64.600	49,014
2026-10-13	62.520	63.400	62.460	63.400	63.400	6,265
2026-10-12	61.900	62.100	61.680	61.840	61.840	5,133
2026-10-09	61.380	62.400	61.300	62.350	62.350	32,295
2026-10-08	61.250	61.940	61.000	61.390	61.390	197,859
2026-10-07	60.720	61.540	60.720	61.170	61.170	10,139
2026-10-06	59.620	60.820	59.280	60.680	60.680	3,108
2026-10-05	58.740	59.220	58.160	59.200	59.200	3,136
2026-10-02	59.220	59.400	58.640	58.660	58.660	3,155
2026-10-01	58.390	59.600	57.980	58.570	58.570	36,903
2026-09-30	59.690	59.890	59.460	59.560	59.560	592,723
2026-09-29	59.360	59.840	59.100	59.180	59.180	1,296
2026-09-28	59.950	60.260	59.030	59.940	59.940	18,158
2026-09-25	58.720	59.820	58.580	59.360	59.360	106,379
2026-09-24	59.310	59.700	58.880	58.880	58.880	426,381
2026-09-23	60.050	60.060	58.980	59.470	59.470	40,628
2026-09-22	59.340	60.500	59.280	60.380	60.380	137,678
2026-09-21	59.240	60.560	59.080	59.600	59.600	4,695
2026-09-18	60.850	61.220	59.580	59.830	59.830	14,561
2026-09-17	61.340	61.920	60.670	60.830	60.830	149,522
2026-09-16	60.780	61.540	60.500	61.330	61.330	76,197
2026-09-15	60.900	60.940	59.600	60.700	60.700	2,837
2026-09-14	60.780	61.860	60.780	61.451	61.451	5,505
2026-09-11	61.410	61.600	60.300	60.640	60.640	83,625
2026-09-10	60.830	61.560	60.660	61.390	61.390	8,932
2026-09-09	61.540	62.120	60.680	60.790	60.790	24,633
2026-09-08	60.520	62.060	60.520	61.780	61.780	25,434
2026-09-07	60.870	60.980	60.080	60.830	60.830	8,943
2026-09-04	61.040	61.340	60.400	61.340	61.340	3,118
2026-09-03	61.700	61.780	60.800	61.360	61.360	188,534
2026-09-02	62.540	63.160	61.640	61.930	61.930	10,221
2026-09-01	63.340	63.660	62.040	62.560	62.560	269,109
2026-08-28	61.370	62.080	61.290	61.630	61.630	71,177
2026-08-27	60.740	60.740	59.720	60.390	60.390	4,055
2026-08-26	60.180	61.120	60.180	61.051	61.051	2,913
2026-08-25	61.500	61.740	60.280	61.081	61.081	9,721
2026-08-24	60.880	62.040	60.180	61.720	61.720	51,928
2026-08-21	61.060	61.820	60.160	60.250	60.250	500,186
2026-08-20	60.800	60.920	59.680	60.650	60.650	16,482
2026-08-19	61.980	62.640	60.880	61.590	61.590	20,281
2026-08-18	61.260	61.390	60.760	61.124	61.124	7,968
2026-08-17	61.290	61.300	60.380	60.564	60.564	5,325
2026-08-14	61.070	61.660	60.780	61.470	61.470	7,558
2026-08-13	61.150	61.180	59.900	60.710	60.710	25,043
2026-08-12	62.390	62.580	60.840	61.120	61.120	62,469
2026-08-11	63.730	63.980	62.320	62.583	62.583	222,269
2026-08-10	64.190	64.280	62.340	62.740	62.740	48,547
2026-08-07	64.730	66.660	63.820	63.850	63.850	30,841
2026-08-06	63.570	64.910	63.340	64.380	64.380	70,763
2026-08-05	63.020	63.420	62.840	63.260	63.260	5,193
2026-08-04	62.340	63.200	62.080	63.045	63.045	30,834
2026-08-03	61.260	62.880	61.180	61.937	61.937	5,269
2026-07-31	61.560	61.960	61.140	61.590	61.590	8,825
2026-07-30	61.940	63.500	61.780	62.190	62.190	6,373
2026-07-29	61.030	62.500	61.000	61.560	61.560	6,664
2026-07-28	60.110	61.640	59.710	60.695	60.695	37,573
2026-07-27	59.780	59.900	58.860	59.147	59.147	7,237

Page 1 of 5 · 253 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	0.3600 EUR
2023-06-16	1.3900 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.