Brenntag AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 65.180 | 65.440 | 64.610 | 64.610 | 60.315 | 40,251 |
| 2024-06-05 | 64.720 | 65.720 | 64.260 | 65.160 | 60.828 | 8,060 |
| 2024-06-04 | 64.680 | 64.960 | 64.400 | 64.600 | 60.305 | 108,474 |
| 2024-06-03 | 66.130 | 66.240 | 64.880 | 65.130 | 60.800 | 10,918 |
| 2024-05-31 | 65.430 | 66.014 | 64.900 | 65.910 | 61.528 | 288,631 |
| 2024-05-30 | 64.690 | 65.540 | 64.320 | 65.520 | 61.164 | 605,664 |
| 2024-05-29 | 65.190 | 65.400 | 64.500 | 64.840 | 60.529 | 1,249,618 |
| 2024-05-28 | 65.730 | 65.900 | 65.040 | 65.290 | 60.950 | 215,281 |
| 2024-05-24 | 64.760 | 65.040 | 64.540 | 64.810 | 60.501 | 17,356 |
| 2024-05-23 | 68.080 | 68.344 | 67.100 | 67.420 | 62.602 | 29,863 |
| 2024-05-22 | 68.820 | 69.200 | 67.680 | 67.810 | 62.964 | 506,606 |
| 2024-05-21 | 69.230 | 69.300 | 68.660 | 68.960 | 64.032 | 26,604 |
| 2024-05-20 | 69.920 | 70.220 | 69.300 | 69.350 | 64.394 | 192,739 |
| 2024-05-17 | 69.570 | 70.320 | 68.620 | 69.700 | 64.719 | 177,532 |
| 2024-05-16 | 70.640 | 70.980 | 69.800 | 70.170 | 65.155 | 47,754 |
| 2024-05-15 | 71.620 | 72.080 | 70.460 | 71.190 | 66.102 | 1,534,617 |
| 2024-05-14 | 73.560 | 73.900 | 70.120 | 71.540 | 66.427 | 547,675 |
| 2024-05-13 | 77.880 | 78.460 | 77.260 | 77.810 | 72.249 | 133,694 |
| 2024-05-10 | 77.780 | 77.980 | 77.660 | 77.880 | 72.314 | 14,383 |
| 2024-05-09 | 76.780 | 77.580 | 76.660 | 77.400 | 71.869 | 9,037 |
| 2024-05-08 | 76.490 | 77.140 | 76.360 | 76.660 | 71.182 | 26,514 |
| 2024-05-07 | 76.290 | 76.660 | 75.840 | 76.460 | 70.996 | 9,018 |
| 2024-05-03 | 75.390 | 76.120 | 75.260 | 75.610 | 70.207 | 19,803 |
| 2024-05-02 | 74.770 | 75.440 | 74.340 | 75.010 | 69.649 | 110,958 |
| 2024-05-01 | 75.090 | 75.090 | 74.860 | 75.090 | 69.724 | 10,145 |
| 2024-04-30 | 75.280 | 75.800 | 74.740 | 75.090 | 69.724 | 196,491 |
| 2024-04-29 | 75.140 | 75.480 | 75.040 | 75.200 | 69.826 | 15,566 |
| 2024-04-26 | 75.910 | 75.917 | 74.280 | 74.990 | 69.631 | 556,897 |
| 2024-04-25 | 75.960 | 75.960 | 75.020 | 75.540 | 70.142 | 366,540 |
| 2024-04-24 | 75.620 | 76.840 | 75.620 | 76.030 | 70.597 | 325,016 |
| 2024-04-23 | 74.590 | 75.500 | 74.180 | 75.140 | 69.770 | 100,412 |
| 2024-04-22 | 74.880 | 74.900 | 73.948 | 74.290 | 68.981 | 1,060,604 |
| 2024-04-19 | 74.900 | 75.020 | 73.660 | 74.570 | 69.241 | 54,284 |
| 2024-04-18 | 75.570 | 75.640 | 74.640 | 75.320 | 69.937 | 929,380 |
| 2024-04-17 | 75.450 | 76.377 | 75.047 | 75.380 | 69.993 | 492,256 |
| 2024-04-16 | 75.050 | 75.880 | 74.840 | 75.510 | 70.114 | 1,005,236 |
| 2024-04-15 | 76.310 | 76.700 | 75.500 | 75.540 | 70.142 | 75,292 |
| 2024-04-12 | 77.490 | 77.760 | 76.120 | 76.440 | 70.977 | 328,005 |
| 2024-04-11 | 76.260 | 76.940 | 76.240 | 76.730 | 71.247 | 733,226 |
| 2024-04-10 | 75.960 | 77.140 | 74.900 | 76.540 | 71.070 | 420,692 |
| 2024-04-09 | 75.480 | 76.040 | 75.040 | 75.650 | 70.244 | 631,442 |
| 2024-04-08 | 76.490 | 77.000 | 75.649 | 75.910 | 70.485 | 413,616 |
| 2024-04-05 | 76.210 | 77.040 | 76.200 | 76.290 | 70.838 | 87,043 |
| 2024-04-04 | 76.880 | 77.236 | 76.400 | 76.770 | 71.284 | 325,596 |
| 2024-04-03 | 77.420 | 77.500 | 76.500 | 77.060 | 71.553 | 187,436 |
| 2024-04-02 | 77.750 | 78.560 | 77.040 | 77.100 | 71.590 | 226,124 |
| 2024-03-28 | 79.060 | 79.400 | 77.990 | 77.990 | 72.416 | 92,164 |
| 2024-03-27 | 78.400 | 79.080 | 78.400 | 78.790 | 73.159 | 370,131 |
| 2024-03-26 | 77.890 | 78.320 | 77.380 | 78.210 | 72.621 | 37,455 |
| 2024-03-25 | 78.650 | 78.720 | 76.080 | 78.250 | 72.658 | 401,150 |
| 2024-03-22 | 79.610 | 79.840 | 78.980 | 79.190 | 73.531 | 23,379 |
| 2024-03-21 | 79.760 | 80.320 | 79.460 | 79.670 | 73.976 | 177,954 |
| 2024-03-20 | 78.640 | 79.280 | 78.620 | 79.130 | 73.475 | 76,650 |
| 2024-03-19 | 78.040 | 79.280 | 77.540 | 78.700 | 73.076 | 78,734 |
| 2024-03-18 | 78.300 | 78.600 | 77.960 | 78.300 | 72.704 | 253,579 |
| 2024-03-15 | 79.160 | 79.460 | 78.440 | 78.890 | 73.252 | 92,080 |
| 2024-03-14 | 78.840 | 79.460 | 78.340 | 78.960 | 73.317 | 227,847 |
| 2024-03-13 | 79.240 | 79.960 | 78.240 | 78.480 | 72.871 | 1,080,688 |
| 2024-03-12 | 78.350 | 79.580 | 77.560 | 79.580 | 73.893 | 200,937 |
| 2024-03-11 | 79.630 | 80.800 | 77.880 | 78.240 | 72.649 | 252,635 |
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.