Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	59.230	59.640	58.600	58.960	58.960	160,487
2026-07-23	59.110	60.440	58.930	59.110	59.110	11,647
2026-07-22	58.030	59.980	57.760	59.320	59.320	10,725
2026-07-21	57.520	58.040	56.720	57.752	57.752	2,121
2026-07-20	59.510	59.650	57.970	58.109	58.109	37,585
2026-07-17	60.030	60.160	58.948	59.370	59.370	17,704
2026-07-16	59.110	59.800	58.980	59.650	59.650	379,797
2026-07-15	59.410	59.520	58.240	59.410	59.410	64,400
2026-07-14	58.330	60.360	58.260	60.062	60.062	38,547
2026-07-13	56.320	58.260	56.220	58.069	58.069	18,599
2026-07-10	55.560	56.460	55.420	56.190	56.190	1,213,485
2026-07-09	56.380	56.480	55.440	55.490	55.490	12,196
2026-07-08	55.360	57.140	55.220	55.830	55.830	19,327
2026-07-07	56.230	57.000	55.780	56.773	56.773	69,283
2026-07-06	56.550	56.550	55.960	56.050	56.050	4,703
2026-07-03	55.860	56.280	55.460	56.260	56.260	8,830
2026-07-02	53.000	55.740	52.840	55.240	55.240	95,143
2026-07-01	53.390	53.780	52.540	53.280	53.280	10,039
2026-06-30	53.010	53.320	52.660	53.000	53.000	13,679
2026-06-29	53.790	54.340	53.080	53.100	53.100	15,703
2026-06-26	54.710	54.860	53.880	54.070	54.070	14,377
2026-06-25	54.790	54.880	54.030	54.640	54.640	27,106
2026-06-24	53.780	55.360	53.540	54.760	54.760	30,864
2026-06-23	53.920	54.340	52.690	52.920	52.920	49,294
2026-06-22	54.220	54.400	53.340	53.663	53.663	33,329
2026-06-19	54.060	54.690	53.530	54.110	54.110	13,324
2026-06-18	54.560	54.760	52.940	53.810	53.810	7,145
2026-06-17	54.460	55.000	53.900	54.790	54.790	28,245
2026-06-16	54.840	55.940	54.640	54.980	54.980	13,488
2026-06-15	56.370	56.740	55.320	55.906	55.906	28,425
2026-06-12	55.760	56.120	55.120	56.050	56.050	34,560
2026-06-11	55.540	57.200	55.480	56.160	56.160	8,255
2026-06-10	55.340	55.800	54.980	55.480	55.480	9,599
2026-06-09	54.780	55.240	54.180	54.850	54.850	26,627
2026-06-08	56.350	56.520	54.780	56.021	56.021	17,779
2026-06-05	56.520	57.180	56.240	56.840	56.840	26,989
2026-06-04	56.630	56.880	56.140	56.310	56.310	270,331
2026-06-03	56.510	57.260	56.120	56.640	56.640	37,543
2026-06-02	57.090	57.810	56.840	57.410	57.410	16,020
2026-06-01	56.660	57.620	56.420	57.207	57.207	24,852
2026-05-29	56.060	56.660	55.900	56.220	56.220	8,007
2026-05-28	56.060	56.180	55.460	55.560	55.560	624,376
2026-05-27	57.060	57.220	55.820	56.640	56.640	209,484
2026-05-26	57.140	57.400	56.780	57.036	57.036	35,090
2026-05-22	57.810	58.000	56.930	57.750	57.750	28,444
2026-05-21	57.170	58.130	56.500	58.130	58.130	24,246
2026-05-20	60.330	60.390	58.720	58.820	56.920	41,179
2026-05-19	60.660	61.320	59.440	59.760	57.830	116,955
2026-05-18	60.890	61.310	60.120	60.920	58.952	27,925
2026-05-15	61.520	61.780	61.020	61.250	59.277	15,066
2026-05-14	61.010	62.280	60.780	61.320	59.344	373,288
2026-05-13	62.140	63.000	60.580	60.920	58.957	133,763
2026-05-12	62.720	63.370	62.020	62.130	60.128	106,730
2026-05-11	61.080	62.860	60.900	62.620	60.602	1,169,993
2026-05-08	61.260	61.260	60.740	61.040	59.073	7,194
2026-05-07	61.910	62.170	60.480	60.930	58.967	23,170
2026-05-06	63.030	63.520	60.800	61.950	59.954	42,074
2026-05-05	63.000	63.480	62.320	62.750	60.728	36,938
2026-05-01	62.090	62.090	62.090	62.090	60.090	0
2026-04-30	61.040	62.320	60.400	62.090	60.090	60,606

← NewerPage 2 of 3 · 128 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.