Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	68.650	68.960	67.840	68.120	62.043	124,994
2023-03-28	69.040	69.120	68.140	68.430	62.325	123,614
2023-03-27	68.770	68.800	67.400	68.540	62.425	754,101
2023-03-24	67.930	68.240	66.700	67.740	61.697	777,261
2023-03-23	67.420	68.100	67.120	68.000	61.934	339,432
2023-03-22	67.760	67.880	67.420	67.540	61.515	538,603
2023-03-21	67.090	68.280	66.920	67.820	61.770	121,199
2023-03-20	65.750	66.800	65.051	66.420	60.494	461,800
2023-03-17	67.530	67.740	65.580	66.140	60.239	743,450
2023-03-16	66.900	67.140	65.520	66.760	60.804	768,391
2023-03-15	67.770	68.080	65.680	66.780	60.822	122,572
2023-03-14	66.360	68.300	65.920	68.140	62.061	634,591
2023-03-13	69.490	69.720	66.960	67.560	61.533	95,785
2023-03-10	68.720	69.800	68.540	69.610	63.400	115,897
2023-03-09	70.680	71.120	69.780	70.030	63.782	338,860
2023-03-08	71.160	73.040	70.720	70.800	64.484	299,586
2023-03-07	73.080	74.180	71.620	72.040	65.613	373,861
2023-03-06	72.520	72.520	71.500	71.780	65.376	164,905
2023-03-03	72.020	72.900	72.020	72.760	66.269	70,927
2023-03-02	70.580	71.660	70.153	71.300	64.939	30,996
2023-03-01	71.310	71.860	70.740	70.900	64.575	411,437
2023-02-28	72.040	72.560	71.386	71.900	65.486	58,766
2023-02-27	72.110	73.080	72.080	72.600	66.123	42,122
2023-02-24	72.410	72.500	71.100	71.740	65.340	96,268
2023-02-23	72.510	72.920	72.100	72.380	65.923	75,485
2023-02-22	72.487	72.487	70.620	72.180	65.741	231,598
2023-02-21	73.150	73.720	72.540	73.240	66.706	144,819
2023-02-20	73.070	73.440	72.800	73.110	66.588	21,010
2023-02-17	73.160	73.400	71.720	73.040	66.524	68,147
2023-02-16	73.640	73.960	72.640	73.780	67.198	394,132
2023-02-15	71.950	73.340	71.720	73.030	66.515	577,245
2023-02-14	71.700	71.700	70.200	70.920	64.593	141,175
2023-02-13	69.730	70.020	69.520	70.020	63.773	366,540
2023-02-10	70.860	70.860	68.660	69.300	63.118	144,260
2023-02-09	70.490	72.060	70.400	71.380	65.012	152,508
2023-02-08	70.410	70.803	69.920	70.060	63.810	155,479
2023-02-07	70.350	70.660	69.520	69.750	63.527	320,636
2023-02-06	70.760	70.760	69.740	70.440	64.156	62,813
2023-02-03	70.860	70.940	70.060	70.450	64.165	157,274
2023-02-02	69.160	71.220	69.080	70.940	64.611	193,653
2023-02-01	68.670	69.100	68.600	68.700	62.571	460,635
2023-01-31	68.940	68.940	68.080	68.270	62.179	299,130
2023-01-30	69.820	69.820	68.640	69.170	62.999	128,608
2023-01-27	69.860	70.100	69.540	69.800	63.573	37,630
2023-01-26	69.190	69.960	68.960	69.590	63.382	84,313
2023-01-25	68.770	69.100	67.860	68.400	62.298	73,512
2023-01-24	68.020	68.360	67.560	68.220	62.134	84,105
2023-01-23	67.530	67.940	67.260	67.680	61.642	194,433
2023-01-20	66.710	67.227	66.360	66.960	60.986	27,527
2023-01-19	67.490	67.580	66.360	66.600	60.658	157,643
2023-01-18	68.120	68.700	67.620	67.980	61.915	559,248
2023-01-17	67.320	68.860	67.320	68.420	62.316	152,762
2023-01-16	66.790	67.260	66.584	67.030	61.050	89,942
2023-01-13	66.870	68.120	66.260	66.640	60.695	263,293
2023-01-12	67.430	67.600	65.640	67.150	61.159	821,757
2023-01-11	66.360	67.840	65.920	67.550	61.524	174,783
2023-01-10	65.700	65.700	64.680	65.400	59.565	425,726
2023-01-09	65.460	66.240	64.860	65.960	60.076	419,413
2023-01-06	64.680	65.340	64.020	65.140	59.329	117,379
2023-01-05	63.930	64.620	63.460	64.570	58.810	484,968

← NewerPage 16 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.