Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	63.710	64.660	63.640	63.810	58.117	447,702
2023-01-03	63.730	64.840	63.380	63.930	58.227	738,752
2022-12-30	59.880	59.880	59.480	59.640	54.319	73,851
2022-12-29	59.480	60.160	59.320	59.870	54.529	88,329
2022-12-28	59.320	59.880	59.220	59.690	54.365	97,567
2022-12-23	59.060	59.600	58.660	59.530	54.219	65,904
2022-12-22	59.040	59.640	58.280	58.510	53.290	357,268
2022-12-21	59.000	59.000	58.220	58.860	53.609	140,191
2022-12-20	56.650	57.820	56.620	57.390	52.270	422,803
2022-12-19	56.600	57.000	56.020	56.640	51.587	249,764
2022-12-16	56.310	56.580	55.000	56.340	51.314	377,335
2022-12-15	58.140	58.320	56.380	56.380	51.350	142,101
2022-12-14	58.640	58.980	57.920	58.800	53.554	722,150
2022-12-13	59.670	60.160	59.094	59.320	54.028	1,226,741
2022-12-12	59.470	59.840	59.240	59.440	54.137	291,564
2022-12-09	60.400	60.780	59.720	59.950	54.602	442,964
2022-12-08	60.650	61.320	60.080	60.300	54.920	207,078
2022-12-07	60.130	60.680	60.080	60.670	55.257	240,853
2022-12-06	60.210	60.900	60.100	60.620	55.212	132,214
2022-12-05	60.480	60.900	60.080	60.680	55.267	188,640
2022-12-02	60.450	60.980	60.180	60.360	54.975	374,932
2022-12-01	60.830	61.080	60.120	60.560	55.157	85,243
2022-11-30	60.590	60.880	59.620	60.140	54.775	302,567
2022-11-29	60.900	62.460	60.580	60.990	55.549	565,355
2022-11-28	62.690	65.900	61.280	62.390	56.824	483,244
2022-11-25	68.330	68.800	68.100	68.700	62.571	94,519
2022-11-24	67.360	68.480	67.360	68.370	62.271	53,322
2022-11-23	67.440	67.440	66.680	67.130	61.141	225,480
2022-11-22	65.650	67.640	65.500	67.180	61.187	125,584
2022-11-21	65.480	65.640	64.680	65.610	59.757	130,106
2022-11-18	65.750	66.240	65.140	65.470	59.629	363,163
2022-11-17	65.760	66.260	64.340	64.840	59.055	133,284
2022-11-16	66.980	67.500	65.440	65.780	59.912	175,148
2022-11-15	67.300	67.760	66.080	66.680	60.731	361,302
2022-11-14	68.590	69.140	66.940	67.140	61.150	131,170
2022-11-11	68.140	68.660	66.200	68.580	62.462	149,269
2022-11-10	64.570	67.780	63.980	67.480	61.460	238,266
2022-11-09	65.780	68.100	63.020	65.770	59.902	228,779
2022-11-08	63.490	64.700	63.260	64.530	58.773	1,272,495
2022-11-07	62.840	64.520	62.680	63.770	58.081	183,388
2022-11-04	61.610	63.620	61.580	62.650	57.061	48,421
2022-11-03	61.170	61.720	60.500	61.170	55.713	86,297
2022-11-02	62.670	63.000	61.780	62.320	56.760	47,068
2022-11-01	61.880	63.180	61.880	62.060	56.523	50,046
2022-10-31	61.330	61.560	60.780	61.320	55.849	71,646
2022-10-28	60.390	61.140	60.240	60.980	55.540	30,364
2022-10-27	61.340	61.500	60.560	61.320	55.849	110,005
2022-10-26	60.720	61.680	60.720	61.510	56.023	48,628
2022-10-25	60.440	61.180	59.880	60.960	55.522	345,911
2022-10-24	59.960	60.800	58.900	60.340	54.957	189,152
2022-10-21	58.810	59.240	57.840	58.820	53.573	401,697
2022-10-20	58.370	59.600	58.240	59.370	54.073	610,645
2022-10-19	59.050	59.660	58.380	58.560	53.336	114,575
2022-10-18	58.380	59.340	58.020	58.560	53.336	134,409
2022-10-17	55.790	58.140	55.220	57.370	52.252	240,657
2022-10-14	57.810	57.880	55.820	56.140	51.132	155,520
2022-10-13	55.270	56.349	53.640	56.230	51.214	330,223
2022-10-12	55.750	56.480	53.860	55.780	50.804	977,635
2022-10-11	62.480	62.580	57.000	57.420	52.297	543,465
2022-10-10	61.530	63.780	61.480	62.940	57.325	149,732

← NewerPage 17 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.