Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	63.610	63.820	61.960	62.060	56.523	70,823
2022-10-06	65.150	65.180	63.780	63.780	58.090	129,110
2022-10-05	65.170	65.520	64.320	64.860	59.074	164,613
2022-10-04	64.010	65.800	63.880	65.700	59.839	112,357
2022-10-03	61.790	63.560	61.240	63.410	57.753	437,363
2022-09-30	61.560	62.620	61.560	62.400	56.833	599,564
2022-09-29	61.300	61.300	60.140	61.080	55.631	212,470
2022-09-28	59.460	61.760	59.460	61.550	56.059	151,740
2022-09-27	62.080	62.620	60.340	60.410	55.021	200,159
2022-09-26	61.600	63.080	61.600	61.750	56.241	147,818
2022-09-23	64.190	64.200	61.380	62.550	56.970	236,728
2022-09-22	63.860	65.720	63.860	64.240	58.509	73,468
2022-09-21	65.580	65.820	65.080	65.580	59.729	104,800
2022-09-20	66.509	66.509	65.740	65.980	60.094	233,784
2022-09-16	65.580	65.580	64.060	64.590	58.828	231,468
2022-09-15	68.440	69.100	66.700	66.700	60.750	158,034
2022-09-14	69.390	69.560	67.940	68.580	62.462	139,028
2022-09-13	70.440	70.740	69.360	69.540	63.336	225,151
2022-09-12	68.770	70.500	67.880	70.130	63.874	182,785
2022-09-09	66.820	68.020	66.820	67.860	61.806	135,893
2022-09-08	66.840	66.860	65.220	66.660	60.713	246,950
2022-09-07	66.760	66.840	66.000	66.340	60.422	222,010
2022-09-06	66.960	67.720	66.760	67.180	61.187	80,616
2022-09-05	65.990	67.040	65.160	66.840	60.877	517,428
2022-09-02	64.710	67.000	64.380	66.900	60.932	166,812
2022-09-01	64.900	64.900	64.000	64.120	58.400	53,779
2022-08-31	66.260	66.260	65.080	65.720	59.857	146,133
2022-08-30	66.340	67.520	65.520	65.780	59.912	319,656
2022-08-26	68.230	68.300	66.420	66.560	60.622	327,549
2022-08-25	68.120	68.340	67.440	67.990	61.924	38,362
2022-08-24	67.480	67.880	66.800	67.660	61.624	34,104
2022-08-23	67.320	68.100	67.320	67.760	61.715	44,616
2022-08-22	69.400	69.680	67.480	67.810	61.760	136,292
2022-08-19	70.270	71.080	69.760	69.830	63.600	423,293
2022-08-18	70.370	71.280	70.105	70.840	64.520	218,119
2022-08-17	71.160	71.640	70.020	70.180	63.919	72,627
2022-08-16	71.040	71.220	70.480	70.990	64.657	155,898
2022-08-15	70.760	71.160	70.100	70.500	64.211	175,699
2022-08-12	70.110	70.640	69.600	70.420	64.138	135,677
2022-08-11	69.680	70.260	69.260	70.030	63.782	310,676
2022-08-10	67.870	69.680	66.140	69.600	63.391	180,605
2022-08-09	68.080	68.260	67.060	67.060	61.077	139,242
2022-08-08	68.570	68.848	68.080	68.300	62.207	84,464
2022-08-05	68.700	69.120	68.080	68.440	62.334	244,337
2022-08-04	68.360	69.560	68.360	69.070	62.908	50,818
2022-08-03	68.210	68.680	67.880	68.050	61.979	2,316,557
2022-08-02	68.500	68.500	67.600	68.050	61.979	190,686
2022-08-01	68.380	69.080	68.277	69.060	62.899	238,343
2022-07-29	67.220	68.960	67.120	68.320	62.225	78,975
2022-07-28	65.740	66.740	65.740	66.580	60.640	51,060
2022-07-27	65.280	65.560	64.860	65.150	59.338	77,988
2022-07-26	65.610	66.000	64.840	65.220	59.402	79,710
2022-07-25	65.770	66.280	65.480	65.540	59.693	109,131
2022-07-22	65.880	66.460	65.400	66.090	60.194	154,132
2022-07-21	65.070	66.060	64.950	65.870	59.994	161,446
2022-07-20	64.370	65.080	63.360	63.870	58.172	382,645
2022-07-19	62.650	64.460	61.620	64.060	58.345	111,638
2022-07-18	62.110	63.200	61.960	62.390	56.824	207,376
2022-07-15	59.420	61.328	59.220	61.100	55.649	223,147
2022-07-14	59.810	60.240	58.510	59.050	53.782	2,389,500

← NewerPage 18 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.