Brenntag AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 79.860 | 81.000 | 79.240 | 79.820 | 74.116 | 220,376 |
| 2024-03-07 | 84.540 | 84.560 | 80.492 | 80.800 | 75.026 | 384,428 |
| 2024-03-06 | 84.750 | 85.650 | 84.180 | 85.650 | 79.529 | 298,873 |
| 2024-03-05 | 84.700 | 85.300 | 84.500 | 84.920 | 78.851 | 150,033 |
| 2024-03-04 | 85.770 | 85.940 | 84.140 | 85.080 | 79.000 | 88,097 |
| 2024-03-01 | 84.830 | 87.100 | 84.700 | 85.860 | 79.724 | 465,127 |
| 2024-02-29 | 83.900 | 84.620 | 83.750 | 84.580 | 78.536 | 742,541 |
| 2024-02-28 | 83.550 | 84.120 | 83.320 | 83.560 | 77.588 | 183,181 |
| 2024-02-27 | 83.130 | 83.580 | 82.520 | 83.420 | 77.458 | 274,318 |
| 2024-02-26 | 83.920 | 84.520 | 83.048 | 83.270 | 77.319 | 366,684 |
| 2024-02-23 | 83.570 | 84.140 | 83.437 | 83.970 | 77.969 | 37,143 |
| 2024-02-22 | 81.970 | 83.260 | 81.820 | 82.800 | 76.883 | 399,273 |
| 2024-02-21 | 81.460 | 82.220 | 81.300 | 81.340 | 75.527 | 30,301 |
| 2024-02-20 | 80.820 | 81.560 | 80.020 | 81.250 | 75.444 | 177,312 |
| 2024-02-19 | 80.170 | 80.880 | 79.560 | 80.740 | 74.970 | 85,552 |
| 2024-02-16 | 79.800 | 80.480 | 79.580 | 80.480 | 74.729 | 335,223 |
| 2024-02-15 | 79.550 | 80.000 | 79.440 | 79.460 | 73.781 | 85,719 |
| 2024-02-14 | 78.260 | 79.380 | 78.100 | 79.180 | 73.521 | 222,252 |
| 2024-02-13 | 79.500 | 79.500 | 77.980 | 78.660 | 73.039 | 61,711 |
| 2024-02-12 | 79.000 | 79.780 | 78.760 | 79.540 | 73.856 | 62,081 |
| 2024-02-09 | 80.370 | 81.320 | 78.780 | 79.320 | 73.651 | 616,380 |
| 2024-02-08 | 80.870 | 81.267 | 80.180 | 80.790 | 75.016 | 120,890 |
| 2024-02-07 | 80.620 | 81.000 | 80.020 | 80.590 | 74.831 | 106,351 |
| 2024-02-06 | 81.080 | 81.180 | 79.700 | 80.720 | 74.951 | 36,230 |
| 2024-02-05 | 80.968 | 80.968 | 80.180 | 80.600 | 74.840 | 133,804 |
| 2024-02-02 | 81.480 | 82.180 | 80.640 | 81.530 | 75.704 | 247,528 |
| 2024-02-01 | 81.850 | 82.760 | 80.560 | 81.050 | 75.258 | 165,760 |
| 2024-01-31 | 81.920 | 82.980 | 81.920 | 82.290 | 76.409 | 51,684 |
| 2024-01-30 | 81.270 | 81.900 | 81.260 | 81.670 | 75.833 | 47,962 |
| 2024-01-29 | 80.120 | 81.076 | 79.740 | 80.640 | 74.877 | 229,338 |
| 2024-01-26 | 79.340 | 81.180 | 78.720 | 80.500 | 74.747 | 55,928 |
| 2024-01-25 | 79.550 | 79.980 | 78.380 | 79.000 | 73.354 | 175,515 |
| 2024-01-24 | 79.820 | 79.820 | 78.251 | 79.470 | 73.791 | 469,475 |
| 2024-01-23 | 81.260 | 81.260 | 79.416 | 79.760 | 74.060 | 116,067 |
| 2024-01-22 | 80.700 | 81.180 | 79.720 | 80.940 | 75.156 | 27,535 |
| 2024-01-19 | 81.400 | 81.460 | 80.212 | 80.480 | 74.729 | 527,453 |
| 2024-01-18 | 80.360 | 81.000 | 79.960 | 80.630 | 74.868 | 95,303 |
| 2024-01-17 | 80.640 | 80.640 | 79.520 | 79.980 | 74.264 | 119,756 |
| 2024-01-16 | 81.500 | 82.480 | 81.000 | 81.230 | 75.425 | 402,625 |
| 2024-01-15 | 82.390 | 82.520 | 81.600 | 81.880 | 76.028 | 284,868 |
| 2024-01-12 | 80.630 | 82.420 | 80.400 | 82.000 | 76.140 | 190,246 |
| 2024-01-11 | 82.380 | 82.420 | 81.060 | 81.420 | 75.601 | 336,974 |
| 2024-01-10 | 82.550 | 82.660 | 81.940 | 82.140 | 76.270 | 39,934 |
| 2024-01-09 | 82.650 | 82.800 | 82.020 | 82.510 | 76.613 | 274,252 |
| 2024-01-08 | 81.560 | 82.580 | 80.940 | 82.440 | 76.548 | 75,240 |
| 2024-01-05 | 81.730 | 82.400 | 81.100 | 81.680 | 75.843 | 163,706 |
| 2024-01-04 | 81.960 | 82.580 | 81.900 | 82.470 | 76.576 | 63,513 |
| 2024-01-03 | 82.370 | 83.480 | 81.660 | 81.660 | 75.824 | 69,301 |
| 2024-01-02 | 83.550 | 84.240 | 82.720 | 82.840 | 76.920 | 138,746 |
| 2023-12-29 | 83.100 | 83.260 | 82.840 | 82.910 | 76.985 | 5,363 |
| 2023-12-28 | 83.110 | 83.280 | 82.780 | 83.060 | 77.124 | 13,805 |
| 2023-12-27 | 82.940 | 83.500 | 82.140 | 82.830 | 76.911 | 42,429 |
| 2023-12-22 | 82.420 | 83.100 | 82.420 | 82.910 | 76.985 | 22,828 |
| 2023-12-21 | 81.840 | 82.560 | 81.840 | 82.360 | 76.474 | 156,787 |
| 2023-12-20 | 82.060 | 82.620 | 81.360 | 81.510 | 75.685 | 206,668 |
| 2023-12-19 | 81.060 | 82.120 | 81.060 | 81.690 | 75.852 | 671,060 |
| 2023-12-18 | 80.710 | 81.820 | 80.660 | 81.270 | 75.462 | 80,564 |
| 2023-12-15 | 81.370 | 81.940 | 80.440 | 80.750 | 74.979 | 535,367 |
| 2023-12-14 | 81.500 | 82.080 | 80.998 | 81.250 | 75.444 | 41,647 |
| 2023-12-13 | 79.760 | 80.880 | 79.520 | 80.500 | 74.747 | 272,472 |
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.