Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	61.500	61.506	59.960	60.340	54.957	240,566
2022-07-12	61.130	61.440	60.280	61.400	55.922	1,166,131
2022-07-11	61.330	62.360	61.260	61.620	56.123	60,032
2022-07-08	61.780	63.060	61.280	62.710	57.115	77,018
2022-07-07	60.950	61.960	60.461	61.730	56.223	109,812
2022-07-06	60.670	61.300	60.060	60.240	54.866	87,603
2022-07-05	62.750	63.000	60.000	60.220	54.848	152,895
2022-07-04	62.340	62.962	61.980	62.560	56.979	276,280
2022-07-01	61.700	62.980	61.700	61.880	56.360	243,870
2022-06-30	61.170	62.220	60.220	62.180	56.633	223,740
2022-06-29	62.320	62.840	61.660	62.060	56.523	254,119
2022-06-28	62.070	63.060	61.380	62.960	57.343	411,427
2022-06-27	61.260	61.789	60.500	61.540	56.050	646,182
2022-06-24	60.160	61.420	59.520	60.950	55.512	917,089
2022-06-23	62.540	62.540	59.840	60.130	54.766	707,715
2022-06-22	64.770	65.640	62.660	63.160	57.525	525,859
2022-06-21	66.280	66.820	65.520	65.800	59.930	121,457
2022-06-20	67.900	67.980	65.640	66.080	60.185	467,001
2022-06-17	69.070	69.180	67.680	67.790	61.742	391,172
2022-06-16	72.080	72.300	68.520	69.080	62.917	173,835
2022-06-15	72.020	72.740	70.620	72.500	66.032	200,852
2022-06-14	71.620	72.680	70.460	70.860	64.538	324,928
2022-06-13	67.790	71.760	67.700	70.460	64.174	306,745
2022-06-10	69.000	69.280	67.980	68.360	62.261	226,960
2022-06-09	71.350	71.600	70.640	70.860	63.218	77,170
2022-06-08	72.780	72.780	71.839	72.170	64.386	114,118
2022-06-07	72.650	72.960	71.560	72.360	64.556	72,449
2022-06-06	73.190	73.640	72.919	73.390	65.475	344,564
2022-06-01	72.140	72.640	71.620	71.780	64.039	386,902
2022-05-31	73.460	73.880	71.949	72.570	64.743	356,312
2022-05-30	73.550	73.880	73.160	73.770	65.814	753,629
2022-05-27	72.180	73.320	71.740	73.010	65.136	177,316
2022-05-26	70.580	71.920	70.520	71.800	64.056	107,739
2022-05-25	70.300	70.860	69.300	70.500	62.897	82,705
2022-05-24	71.090	71.400	70.000	70.320	62.736	436,212
2022-05-23	70.940	71.740	70.840	71.740	64.003	972,405
2022-05-20	69.690	71.160	69.580	70.090	62.531	424,174
2022-05-19	69.090	69.600	68.100	69.040	61.594	154,830
2022-05-18	70.920	71.340	69.700	69.920	62.379	202,598
2022-05-17	71.000	71.560	70.500	70.720	63.093	302,767
2022-05-16	70.830	71.020	70.000	70.040	62.486	156,867
2022-05-13	69.880	71.300	69.760	70.920	63.271	429,099
2022-05-12	68.100	69.730	67.980	69.730	62.210	352,627
2022-05-11	68.360	69.300	66.400	68.620	61.219	570,994
2022-05-10	67.170	68.860	66.520	67.480	60.202	1,175,769
2022-05-09	68.410	69.120	65.810	66.320	59.167	136,745
2022-05-06	70.900	70.900	68.880	69.280	61.808	268,422
2022-05-05	73.740	73.980	71.340	71.380	63.682	141,414
2022-05-04	72.210	72.680	72.000	72.660	64.824	341,880
2022-05-03	72.100	73.080	71.540	72.140	64.360	93,445
2022-04-29	74.270	75.380	73.940	74.080	66.090	861,420
2022-04-28	72.840	74.340	72.840	73.580	65.644	122,204
2022-04-27	71.900	72.500	70.720	72.020	64.253	184,374
2022-04-26	73.550	74.580	72.000	72.520	64.699	599,325
2022-04-25	73.470	74.640	72.940	73.820	65.859	491,901
2022-04-22	74.770	75.422	74.740	75.140	67.036	197,935
2022-04-21	74.620	76.340	74.620	76.320	68.089	498,457
2022-04-20	73.730	74.780	73.620	74.540	66.501	103,691
2022-04-19	72.720	73.840	72.020	73.460	65.537	364,136
2022-04-14	73.780	73.820	72.640	73.460	65.537	296,044

← NewerPage 19 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.