Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	79.760	80.880	79.520	80.500	74.747	272,472
2023-12-12	79.970	80.500	79.220	79.940	74.227	40,445
2023-12-11	79.140	79.920	78.700	79.610	73.921	526,902
2023-12-08	79.090	79.860	78.400	79.360	73.689	405,589
2023-12-07	79.240	79.500	78.637	78.860	73.224	743,768
2023-12-06	78.820	79.620	77.880	79.430	73.754	99,451
2023-12-05	77.860	78.360	75.780	78.150	72.565	273,999
2023-12-04	78.580	78.720	77.880	78.130	72.546	651,544
2023-12-01	79.790	79.980	78.460	78.740	73.113	144,721
2023-11-30	77.330	79.780	77.120	79.500	73.819	417,455
2023-11-29	76.850	77.300	76.800	77.220	71.702	58,770
2023-11-28	77.070	77.160	76.400	76.440	70.977	178,724
2023-11-27	77.920	78.440	77.100	77.270	71.748	96,627
2023-11-24	77.630	78.040	77.520	77.660	72.110	25,317
2023-11-23	77.160	77.680	77.160	77.390	71.859	22,692
2023-11-22	76.880	77.257	76.700	76.830	71.339	67,096
2023-11-21	76.560	76.760	76.200	76.510	71.042	273,798
2023-11-20	76.570	77.040	76.380	76.690	71.209	38,499
2023-11-17	76.290	76.700	75.460	76.350	70.894	77,291
2023-11-16	75.320	76.140	75.060	75.820	70.402	61,225
2023-11-15	74.870	76.520	74.620	75.940	70.513	485,723
2023-11-14	73.350	75.260	72.600	75.050	69.687	60,298
2023-11-13	71.890	73.255	71.340	72.880	67.672	452,049
2023-11-10	71.280	73.500	70.940	71.620	66.502	397,570
2023-11-09	68.600	72.400	67.620	71.670	66.548	366,096
2023-11-08	69.830	70.900	68.800	70.560	65.517	162,709
2023-11-07	69.870	70.340	69.500	70.340	65.313	158,354
2023-11-06	71.390	71.480	70.100	70.140	65.127	86,113
2023-11-03	71.880	72.500	71.120	71.120	66.037	55,082
2023-11-02	71.340	72.020	70.820	71.600	66.483	78,256
2023-11-01	70.460	70.980	68.940	70.670	65.620	50,394
2023-10-31	69.540	70.085	69.460	69.890	64.895	367,043
2023-10-30	69.240	69.680	68.600	69.320	64.366	64,543
2023-10-27	68.410	69.260	68.320	69.020	64.088	62,383
2023-10-26	67.730	68.700	67.460	68.350	63.465	28,875
2023-10-25	68.440	68.780	67.820	68.100	63.233	219,011
2023-10-24	68.270	69.200	67.740	68.210	63.335	73,687
2023-10-23	68.070	68.220	67.800	67.960	63.103	93,785
2023-10-20	67.310	68.200	66.840	67.980	63.122	505,292
2023-10-19	68.340	69.080	67.780	69.000	64.069	246,816
2023-10-18	68.980	69.400	68.780	69.000	64.069	179,038
2023-10-17	71.260	71.640	68.120	68.890	63.967	606,653
2023-10-16	71.630	71.721	70.880	71.420	66.316	90,588
2023-10-13	71.820	72.060	71.220	71.550	66.437	36,065
2023-10-12	72.120	72.600	71.680	71.980	66.836	50,397
2023-10-11	72.280	72.420	71.560	71.930	66.790	150,857
2023-10-10	72.170	72.660	71.980	72.270	67.105	185,216
2023-10-09	71.810	71.900	71.040	71.370	66.270	132,488
2023-10-06	71.300	72.180	71.020	71.670	66.548	43,839
2023-10-05	71.190	71.900	71.020	71.400	66.297	104,497
2023-10-04	70.220	71.660	70.160	71.060	65.982	841,530
2023-10-03	72.430	72.820	71.980	72.380	67.207	61,008
2023-10-02	73.650	74.720	72.700	72.920	67.709	399,916
2023-09-29	73.530	74.180	73.400	73.700	68.433	26,487
2023-09-28	73.140	73.262	72.220	73.080	67.857	58,747
2023-09-27	73.130	73.560	72.780	73.120	67.895	322,872
2023-09-26	73.830	73.880	73.020	73.180	67.950	28,590
2023-09-25	74.150	74.360	72.940	73.820	68.545	354,821
2023-09-22	75.700	75.840	74.280	74.440	69.120	88,819
2023-09-21	76.910	76.910	76.080	76.220	70.773	57,549

← NewerPage 13 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.