Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	77.260	78.220	76.660	77.980	69.570	359,349
2022-01-18	79.020	79.020	77.700	78.020	69.606	446,507
2022-01-17	78.130	79.700	77.540	79.690	71.095	307,617
2022-01-14	77.730	78.100	77.360	77.640	69.267	115,701
2022-01-13	77.700	78.260	76.546	77.640	69.267	402,080
2022-01-12	77.520	78.700	76.577	78.250	69.811	483,639
2022-01-11	75.900	77.060	75.800	76.790	68.508	655,563
2022-01-10	79.380	79.380	75.260	75.600	67.447	958,334
2022-01-07	78.470	79.400	78.120	79.360	70.801	218,192
2022-01-06	79.810	79.900	78.720	78.840	70.337	149,562
2022-01-05	81.480	81.720	80.356	80.500	71.818	117,361
2022-01-04	80.050	81.080	79.720	81.040	72.300	101,205
2021-12-31	79.180	79.180	79.180	79.180	70.640	0
2021-12-30	79.520	79.600	79.120	79.180	70.640	204,268
2021-12-29	78.960	79.600	78.960	79.180	70.640	87,007
2021-12-24	77.440	77.440	77.440	77.440	69.088	0
2021-12-23	76.560	77.580	76.440	77.440	69.088	113,280
2021-12-22	76.620	76.620	75.580	76.420	68.178	406,543
2021-12-21	75.450	75.740	75.020	75.380	67.250	113,783
2021-12-20	74.470	75.920	74.200	74.730	66.670	182,665
2021-12-17	76.350	77.060	75.400	76.130	67.919	1,029,078
2021-12-16	77.270	77.380	76.460	76.680	68.410	44,325
2021-12-15	76.150	76.560	75.900	76.480	68.232	46,269
2021-12-14	77.350	78.040	75.970	76.200	67.982	162,678
2021-12-13	77.810	78.480	76.680	77.250	68.919	98,065
2021-12-10	76.780	77.240	76.500	77.020	68.713	36,245
2021-12-09	78.060	78.140	77.380	77.430	69.079	192,131
2021-12-08	78.600	79.420	78.080	78.320	69.873	256,276
2021-12-07	76.640	79.040	76.640	79.040	70.516	705,374
2021-12-06	76.040	76.200	75.260	76.020	67.821	19,014
2021-12-03	76.040	76.592	75.560	75.660	67.500	314,244
2021-12-02	75.330	75.900	74.993	75.790	67.616	88,585
2021-12-01	75.890	76.200	75.540	76.040	67.839	158,916
2021-11-30	75.370	76.640	74.960	76.240	68.018	151,693
2021-11-29	77.190	77.320	76.340	76.510	68.258	96,465
2021-11-26	75.100	77.651	75.100	77.050	68.740	413,774
2021-11-25	77.650	77.800	77.180	77.470	69.115	51,265
2021-11-24	77.760	78.800	77.100	77.380	69.035	47,050
2021-11-23	78.550	79.280	77.480	77.700	69.320	111,813
2021-11-22	79.910	80.260	79.280	79.600	71.015	159,026
2021-11-19	80.830	81.160	79.900	80.100	71.461	51,865
2021-11-18	80.170	80.980	79.880	80.890	72.166	65,916
2021-11-17	80.050	80.940	80.020	80.360	71.693	82,021
2021-11-16	80.720	80.960	79.980	80.540	71.854	81,449
2021-11-15	81.060	81.300	80.480	80.630	71.934	12,414
2021-11-12	81.320	81.620	80.500	81.620	72.817	147,178
2021-11-11	80.740	81.480	80.680	81.140	72.389	68,430
2021-11-10	79.030	81.020	78.740	80.670	71.970	211,036
2021-11-09	79.250	80.360	79.100	79.120	70.587	178,846
2021-11-08	80.080	80.440	78.920	79.070	70.542	52,021
2021-11-05	82.220	82.420	79.940	79.940	71.318	243,605
2021-11-04	84.800	84.800	80.400	82.500	73.602	505,098
2021-11-03	84.700	85.280	84.420	84.780	75.636	97,866
2021-11-02	82.990	85.360	82.940	85.180	75.993	94,103
2021-11-01	82.560	83.000	82.560	82.700	73.781	22,309
2021-10-29	81.840	82.252	81.020	81.630	72.826	24,307
2021-10-28	82.350	82.640	82.120	82.340	73.460	10,655
2021-10-27	82.920	83.300	82.400	82.410	73.522	38,327
2021-10-26	82.530	83.260	82.500	82.990	74.040	250,648
2021-10-25	82.840	82.840	81.980	82.300	73.424	62,291

← NewerPage 21 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.