Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	71.090	71.720	71.000	71.680	66.557	382,278
2023-06-27	70.580	70.980	70.120	70.820	65.759	387,019
2023-06-26	70.140	70.520	69.920	70.450	65.415	275,586
2023-06-23	70.230	70.620	69.360	70.240	65.220	66,999
2023-06-22	70.030	70.620	69.840	70.320	65.295	571,719
2023-06-21	70.953	70.953	70.240	70.570	65.527	251,038
2023-06-20	71.990	72.140	70.220	71.550	66.437	2,490,395
2023-06-19	71.980	72.840	71.980	72.160	67.003	196,355
2023-06-16	71.470	72.305	71.380	72.070	66.920	654,746
2023-06-15	73.950	74.100	71.260	72.720	66.232	345,513
2023-06-14	74.400	74.760	73.940	74.160	67.544	139,425
2023-06-13	74.420	74.520	73.160	74.100	67.489	149,020
2023-06-12	73.020	74.480	73.020	74.220	67.599	107,858
2023-06-09	75.880	75.880	71.800	72.420	65.959	390,790
2023-06-08	75.690	76.300	75.480	76.070	69.284	51,790
2023-06-07	75.790	76.080	75.305	75.500	68.764	85,437
2023-06-06	75.160	75.780	74.960	75.580	68.837	264,357
2023-06-05	75.620	76.060	75.180	75.220	68.509	141,811
2023-06-02	74.490	75.680	74.420	75.460	68.728	350,135
2023-06-01	73.770	74.160	73.460	73.900	67.307	413,768
2023-05-31	74.200	74.200	73.020	73.480	66.925	232,308
2023-05-30	74.900	75.300	74.560	74.760	68.090	118,221
2023-05-26	73.900	74.900	73.660	74.900	68.218	459,712
2023-05-25	74.370	74.460	73.240	74.140	67.526	659,166
2023-05-24	74.660	74.760	73.700	73.880	67.289	144,658
2023-05-23	74.990	75.248	74.780	75.120	68.418	82,337
2023-05-22	74.700	75.440	74.360	75.340	68.619	197,005
2023-05-19	76.560	76.640	76.160	76.510	69.684	176,251
2023-05-18	75.500	76.320	75.500	76.080	69.293	74,767
2023-05-17	75.500	75.580	74.860	75.030	68.336	807,649
2023-05-16	75.950	76.340	75.700	76.080	69.293	504,721
2023-05-15	76.810	76.820	75.720	75.920	69.147	281,863
2023-05-12	76.990	77.120	75.480	76.260	69.457	354,493
2023-05-11	76.700	77.620	76.180	76.600	69.766	489,219
2023-05-10	75.320	76.170	73.720	75.960	69.183	496,809
2023-05-09	74.670	75.000	73.920	74.640	67.981	348,818
2023-05-05	74.410	74.760	73.760	74.760	68.090	111,821
2023-05-04	73.930	74.540	73.380	73.920	67.325	266,858
2023-05-03	73.250	74.140	73.100	74.040	67.435	343,196
2023-05-02	74.090	74.180	72.860	72.970	66.460	460,201
2023-04-28	73.270	73.780	72.680	73.300	66.761	85,110
2023-04-27	73.220	73.220	72.460	73.070	66.551	312,424
2023-04-26	74.550	75.216	72.680	73.120	66.597	427,310
2023-04-25	75.300	75.600	74.607	74.780	68.109	601,771
2023-04-24	73.460	75.520	73.460	75.390	68.664	206,646
2023-04-21	73.760	73.760	72.940	73.660	67.089	415,437
2023-04-20	73.650	73.900	73.300	73.820	67.234	171,436
2023-04-19	72.360	73.700	72.280	73.260	66.724	493,558
2023-04-18	71.020	72.560	70.360	72.240	65.795	779,152
2023-04-17	70.180	71.100	70.120	70.560	64.265	793,457
2023-04-14	69.550	70.130	69.260	70.130	63.874	124,436
2023-04-13	69.330	69.680	68.940	69.370	63.181	83,955
2023-04-12	68.930	69.780	68.780	69.060	62.899	40,789
2023-04-11	68.430	68.929	68.100	68.700	62.571	37,531
2023-04-06	67.970	68.240	67.460	67.770	61.724	163,090
2023-04-05	68.530	68.580	67.480	67.710	61.669	585,914
2023-04-04	68.530	69.320	68.460	68.740	62.608	153,094
2023-04-03	69.430	69.500	68.560	68.720	62.589	240,569
2023-03-31	68.940	69.260	68.680	69.020	62.863	184,941
2023-03-30	68.380	68.800	68.300	68.630	62.507	191,700

← NewerPage 15 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.