Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	76.850	77.827	76.800	77.620	72.073	324,140
2023-09-19	76.640	76.780	76.160	76.290	70.838	237,190
2023-09-18	76.850	76.900	76.060	76.240	70.792	37,039
2023-09-15	76.470	77.620	76.360	77.100	71.590	644,989
2023-09-14	74.270	75.500	74.140	75.370	69.984	109,934
2023-09-13	74.340	74.660	74.140	74.310	68.999	19,663
2023-09-12	75.270	75.400	74.200	74.930	69.575	235,826
2023-09-11	74.580	75.320	74.580	75.030	69.668	43,852
2023-09-08	74.100	74.680	73.320	74.180	68.879	350,430
2023-09-07	74.610	74.660	73.300	73.660	68.396	185,819
2023-09-06	74.530	75.460	74.500	75.260	69.882	142,481
2023-09-05	74.720	75.520	74.380	75.020	69.659	64,634
2023-09-04	75.510	75.920	74.640	74.740	69.399	33,143
2023-09-01	74.716	75.500	74.716	74.840	69.492	304,152
2023-08-31	74.170	75.220	73.920	74.820	69.473	174,676
2023-08-30	73.590	74.237	73.180	73.930	68.647	443,496
2023-08-29	72.970	73.540	72.700	73.390	68.145	254,013
2023-08-28	72.927	73.060	72.720	72.927	67.716	30,034
2023-08-25	71.690	72.501	71.540	72.200	67.040	33,447
2023-08-24	72.530	72.780	72.050	72.050	66.901	317,038
2023-08-23	72.520	72.700	72.000	72.040	66.892	55,250
2023-08-22	72.300	72.780	72.107	72.190	67.031	49,206
2023-08-21	71.720	72.560	71.720	71.900	66.762	68,175
2023-08-18	71.740	71.740	70.880	71.640	66.520	289,546
2023-08-17	71.800	72.140	71.580	71.640	66.520	125,798
2023-08-16	71.360	72.280	71.360	72.050	66.901	229,208
2023-08-15	71.540	72.180	71.220	71.500	66.390	124,476
2023-08-14	70.740	71.700	70.740	71.160	66.075	66,657
2023-08-11	70.320	72.020	70.320	70.560	65.517	121,633
2023-08-10	70.110	71.400	70.040	70.900	65.833	277,161
2023-08-09	68.000	71.180	68.000	69.860	64.868	168,148
2023-08-08	67.940	68.440	67.940	68.110	63.243	298,348
2023-08-07	67.480	68.400	67.240	68.240	63.363	564,221
2023-08-04	67.450	67.660	66.380	67.580	62.750	640,289
2023-08-03	68.320	68.420	67.580	67.880	63.029	305,461
2023-08-02	69.050	69.200	68.000	68.880	63.958	639,898
2023-08-01	70.340	70.480	70.100	70.480	65.443	33,261
2023-07-31	70.850	70.980	70.480	70.650	65.601	28,852
2023-07-28	69.950	71.100	69.780	71.080	66.000	91,656
2023-07-27	69.320	70.440	69.060	70.320	65.295	114,067
2023-07-26	69.110	69.360	68.840	69.070	64.134	37,311
2023-07-25	68.810	69.380	68.640	69.010	64.078	29,672
2023-07-24	68.420	69.040	68.180	68.800	63.883	226,956
2023-07-21	68.490	69.100	68.260	68.530	63.633	384,903
2023-07-20	67.460	68.780	67.460	68.600	63.698	234,539
2023-07-19	67.720	67.980	66.950	67.620	62.788	568,778
2023-07-18	68.730	69.188	66.520	67.920	63.066	485,925
2023-07-17	68.980	69.260	68.540	68.780	63.865	496,974
2023-07-14	68.910	69.560	68.560	68.930	64.004	495,041
2023-07-13	71.130	71.720	70.560	71.380	66.279	101,889
2023-07-12	70.530	71.220	70.160	70.830	65.768	112,450
2023-07-11	70.170	70.620	69.960	70.210	65.192	33,437
2023-07-10	68.920	70.380	68.880	70.080	65.072	185,958
2023-07-07	68.640	69.120	68.240	68.950	64.023	113,945
2023-07-06	69.330	69.720	68.580	68.720	63.809	262,452
2023-07-05	70.340	70.340	69.900	70.140	65.127	1,164,106
2023-07-04	70.530	70.980	69.980	70.800	65.740	74,277
2023-07-03	71.220	71.760	70.380	70.560	65.517	553,668
2023-06-30	70.430	71.460	70.280	71.300	66.205	405,212
2023-06-29	71.530	71.640	70.120	70.540	65.499	109,164

← NewerPage 14 of 22 · 1,267 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.