Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	66.920	67.760	66.920	67.340	62.863	10,611
2024-08-29	67.350	67.620	67.180	67.190	62.723	14,293
2024-08-28	66.380	67.541	66.380	67.340	62.863	17,387
2024-08-27	65.520	66.620	65.520	66.460	62.042	17,332
2024-08-23	64.400	65.200	64.400	65.200	60.866	10,147
2024-08-22	64.820	65.020	64.140	64.450	60.165	152,890
2024-08-21	64.190	65.160	64.100	64.920	60.604	13,620
2024-08-20	64.110	64.720	64.080	64.380	60.100	9,311
2024-08-19	63.250	64.280	63.180	64.280	60.007	49,396
2024-08-16	63.510	63.620	63.140	63.330	59.120	4,289
2024-08-15	63.480	63.920	62.940	63.380	59.167	23,051
2024-08-14	63.440	63.760	62.280	63.110	58.914	40,145
2024-08-13	63.480	64.640	61.833	64.310	60.035	199,580
2024-08-12	63.900	64.400	63.820	64.310	60.035	220,148
2024-08-09	63.520	64.600	63.500	63.680	59.447	11,314
2024-08-08	65.190	65.220	63.040	63.330	59.120	45,528
2024-08-07	63.820	65.540	63.820	65.360	61.015	17,142
2024-08-06	64.830	65.080	63.220	63.850	59.605	59,310
2024-08-05	64.790	65.280	64.280	65.060	60.735	25,565
2024-08-02	64.650	66.040	64.320	65.850	61.472	47,746
2024-08-01	65.690	66.060	64.960	65.160	60.828	18,299
2024-07-31	66.440	66.720	65.820	65.820	61.444	23,957
2024-07-30	65.880	66.080	65.640	65.810	61.435	8,568
2024-07-29	66.070	66.120	65.500	66.060	61.668	20,087
2024-07-26	65.090	65.780	65.020	65.570	61.211	7,575
2024-07-25	64.960	65.220	64.240	65.020	60.697	161,624
2024-07-24	65.000	65.640	65.000	65.250	60.912	11,963
2024-07-23	65.330	65.840	65.220	65.460	61.108	14,926
2024-07-22	64.810	65.680	64.700	65.530	61.174	149,080
2024-07-19	65.260	65.840	64.560	64.810	60.501	7,941
2024-07-18	65.000	65.860	64.660	65.790	61.416	11,513
2024-07-17	63.600	64.940	63.540	64.720	60.417	18,032
2024-07-16	63.060	63.920	62.720	63.740	59.503	420,530
2024-07-15	63.810	64.220	63.140	63.260	59.055	13,563
2024-07-12	63.440	63.940	62.440	63.880	59.633	19,846
2024-07-11	63.820	63.840	63.100	63.600	59.372	31,925
2024-07-10	63.440	63.640	63.300	63.570	59.344	289,432
2024-07-09	63.470	64.400	62.920	63.250	59.045	17,099
2024-07-08	63.760	64.020	63.300	63.300	59.092	190,056
2024-07-05	64.310	64.720	63.500	64.200	59.932	8,009
2024-07-04	63.940	64.260	63.420	64.020	59.764	5,117
2024-07-03	63.520	64.200	63.300	63.930	59.680	7,693
2024-07-02	63.000	63.540	63.000	63.480	59.260	19,533
2024-07-01	63.710	63.960	63.120	63.480	59.260	9,251
2024-06-28	63.640	63.640	62.960	63.160	58.961	8,042
2024-06-27	64.240	64.500	63.500	63.780	59.540	10,705
2024-06-26	64.840	64.840	63.540	63.960	59.708	7,224
2024-06-25	65.590	65.780	64.800	65.190	60.856	9,415
2024-06-24	64.120	65.640	64.120	65.190	60.856	6,074
2024-06-21	64.790	65.140	64.080	64.260	59.988	47,655
2024-06-20	64.580	64.780	64.160	64.550	60.259	31,364
2024-06-19	64.700	64.700	64.180	64.640	60.343	106,179
2024-06-18	64.970	65.140	64.780	65.000	60.679	328,186
2024-06-17	65.110	65.240	64.600	64.700	60.399	17,592
2024-06-14	64.650	65.000	64.240	64.780	60.473	171,872
2024-06-13	66.570	66.600	65.180	65.340	60.996	61,790
2024-06-12	66.050	66.800	65.920	66.580	62.154	41,923
2024-06-11	65.260	67.002	64.960	65.740	61.370	225,128
2024-06-10	65.060	65.740	64.580	65.100	60.772	11,455
2024-06-07	64.790	65.380	64.620	65.140	60.810	24,487

← NewerPage 10 of 22 · 1,263 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.