Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	71.760	73.620	71.540	73.580	65.644	434,556
2022-04-12	70.060	71.860	69.840	71.660	63.931	799,305
2022-04-11	70.850	71.360	70.340	70.990	63.334	134,368
2022-04-08	71.250	71.580	70.920	71.470	63.762	171,109
2022-04-07	70.170	70.880	69.940	70.200	62.629	168,324
2022-04-06	72.010	72.500	69.980	70.020	62.468	828,081
2022-04-05	72.510	73.140	71.640	71.780	64.039	252,364
2022-04-04	72.750	72.960	72.240	72.860	65.002	135,586
2022-04-01	73.370	73.560	72.200	72.410	64.601	269,703
2022-03-31	73.760	74.620	73.200	73.410	65.493	320,169
2022-03-30	75.280	75.580	73.920	74.270	66.260	145,569
2022-03-29	75.920	76.380	75.178	75.930	67.741	181,140
2022-03-28	75.111	75.880	75.111	75.580	67.429	59,349
2022-03-25	74.870	75.740	74.640	74.850	66.777	165,964
2022-03-24	76.130	76.260	74.460	74.930	66.849	451,087
2022-03-23	75.570	76.600	75.380	76.100	67.893	523,392
2022-03-22	75.200	75.360	74.760	75.260	67.143	266,104
2022-03-21	74.550	75.120	74.420	75.080	66.983	183,373
2022-03-18	72.910	74.900	72.580	74.380	66.358	533,112
2022-03-17	73.070	73.260	72.280	72.960	65.091	283,793
2022-03-16	71.720	73.280	71.660	72.770	64.922	182,575
2022-03-15	70.080	70.860	69.300	70.440	62.843	430,718
2022-03-14	68.660	71.020	68.060	70.460	62.861	1,116,817
2022-03-11	67.050	69.340	65.020	68.040	60.702	442,155
2022-03-10	70.700	70.700	66.060	67.270	60.015	458,882
2022-03-09	68.820	70.740	68.000	70.450	62.852	173,518
2022-03-08	65.520	67.020	65.000	66.250	59.105	1,008,125
2022-03-07	65.710	67.900	65.000	66.190	59.051	272,970
2022-03-04	70.560	70.700	67.720	68.080	60.738	248,952
2022-03-03	72.390	73.200	71.400	71.680	63.949	105,291
2022-03-02	73.080	73.300	71.920	73.040	65.163	226,956
2022-03-01	74.560	75.000	73.340	73.960	65.983	223,520
2022-02-28	73.680	75.360	73.600	75.260	67.143	332,791
2022-02-25	72.130	75.320	71.740	75.060	66.965	160,732
2022-02-24	72.680	74.400	71.560	71.860	64.110	165,515
2022-02-23	76.160	77.220	75.840	76.130	67.919	157,032
2022-02-22	74.700	76.780	74.690	76.480	68.232	145,719
2022-02-21	79.040	79.200	75.140	76.580	68.321	110,514
2022-02-18	78.620	79.240	78.320	78.420	69.962	468,593
2022-02-17	79.030	79.180	78.340	78.680	70.194	417,996
2022-02-16	77.930	79.120	77.860	78.620	70.141	129,907
2022-02-15	76.160	78.040	76.160	77.440	69.088	277,268
2022-02-14	76.290	76.600	75.080	76.580	68.321	435,757
2022-02-11	77.160	78.400	77.000	77.700	69.320	95,837
2022-02-10	77.220	77.760	76.880	77.710	69.329	107,120
2022-02-09	76.140	77.440	76.140	77.150	68.829	131,333
2022-02-08	75.740	76.520	74.980	75.430	67.295	29,062
2022-02-07	74.930	76.040	74.780	75.840	67.661	80,177
2022-02-04	75.360	75.580	74.340	74.930	66.849	1,127,825
2022-02-03	76.660	76.980	75.290	75.690	67.527	540,310
2022-02-02	77.360	77.580	76.760	76.760	68.481	545,519
2022-02-01	76.500	77.980	76.500	76.700	68.428	304,477
2022-01-31	75.940	76.520	75.460	75.820	67.643	241,101
2022-01-28	75.790	75.880	74.580	75.380	67.250	686,443
2022-01-27	76.150	76.220	75.120	75.930	67.741	216,497
2022-01-26	76.500	77.440	76.500	77.120	68.803	394,685
2022-01-25	75.630	76.300	74.500	76.040	67.839	321,185
2022-01-24	75.680	76.080	73.940	74.800	66.733	307,534
2022-01-21	77.540	77.940	75.580	75.840	67.661	154,590
2022-01-20	78.410	78.580	77.800	78.280	69.837	93,205

← NewerPage 20 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.