Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	59.750	60.260	59.340	59.730	57.806	27,861
2026-04-28	60.370	60.740	59.620	59.770	57.844	14,424
2026-04-27	59.920	60.420	59.720	59.800	57.873	35,208
2026-04-24	59.540	60.060	59.420	59.890	57.960	34,826
2026-04-23	60.640	60.900	59.550	59.910	57.980	29,449
2026-04-22	60.110	62.320	59.520	60.550	58.599	109,372
2026-04-21	60.480	61.340	60.160	60.790	58.831	17,001
2026-04-20	59.310	59.900	59.020	59.810	57.883	41,872
2026-04-17	60.230	60.740	58.660	59.010	57.109	60,233
2026-04-16	57.980	60.360	57.820	60.360	58.415	39,446
2026-04-15	56.760	57.960	56.610	57.900	56.035	25,626
2026-04-14	57.780	58.460	56.640	56.770	54.941	31,201
2026-04-13	58.100	58.900	57.740	57.850	55.986	17,316
2026-04-10	59.060	59.700	58.480	59.140	57.235	331,882
2026-04-09	57.830	59.080	57.640	59.040	57.138	20,647
2026-04-08	57.700	58.300	56.220	57.470	55.618	374,602
2026-04-07	56.600	58.180	56.420	57.680	55.822	24,198
2026-04-02	57.370	58.280	56.820	57.110	55.270	33,380
2026-04-01	57.840	58.260	56.300	57.520	55.667	85,621
2026-03-31	57.530	58.400	57.180	57.580	55.725	458,895
2026-03-30	56.040	58.260	55.580	58.260	56.383	56,050
2026-03-27	56.640	57.140	55.960	56.630	54.805	32,000
2026-03-26	55.270	57.420	55.200	56.350	54.534	18,319
2026-03-25	55.300	55.640	54.500	55.520	53.731	535,968
2026-03-24	52.170	55.230	51.280	55.000	53.228	428,809
2026-03-23	47.815	52.160	47.300	51.100	49.454	116,082
2026-03-20	48.045	48.970	47.910	48.305	46.749	20,692
2026-03-19	48.115	48.690	47.580	48.130	46.579	491,057
2026-03-18	49.785	50.140	48.500	48.610	47.044	43,941
2026-03-17	48.245	49.710	47.800	49.625	48.026	46,030
2026-03-16	48.785	49.440	47.940	48.395	46.836	65,230
2026-03-13	48.020	49.470	47.990	49.110	47.528	53,512
2026-03-12	46.190	49.750	46.190	49.620	48.021	66,187
2026-03-11	45.060	46.970	44.900	46.745	45.239	132,121
2026-03-10	45.655	45.880	44.870	45.245	43.787	25,691
2026-03-09	44.740	44.820	43.820	44.360	42.931	143,451
2026-03-06	46.290	46.460	44.460	44.870	43.424	34,343
2026-03-05	47.315	47.570	46.270	46.325	44.832	74,386
2026-03-04	49.245	49.360	46.390	46.790	45.282	47,457
2026-03-03	50.780	50.860	48.890	49.220	47.634	198,344
2026-03-02	51.150	51.700	50.680	51.060	49.415	24,126
2026-02-27	52.370	52.850	51.720	52.850	51.147	7,049
2026-02-26	51.960	53.260	51.400	52.580	50.886	13,640
2026-02-25	53.210	53.380	51.800	51.850	50.179	18,063
2026-02-24	53.620	54.500	53.220	53.600	51.873	11,558
2026-02-23	53.760	54.400	53.300	53.650	51.921	14,914
2026-02-20	54.360	54.560	53.720	54.060	52.318	38,936
2026-02-19	54.740	55.840	54.140	54.260	52.512	19,667
2026-02-18	55.670	56.120	53.700	54.770	53.005	76,597
2026-02-17	57.630	57.900	57.340	57.650	55.793	12,275
2026-02-16	58.020	58.120	56.700	56.910	55.076	30,734
2026-02-13	58.880	59.000	56.940	58.260	56.383	67,598
2026-02-12	59.140	59.150	57.780	58.780	56.886	103,500
2026-02-11	58.510	59.360	57.920	58.460	56.576	344,275
2026-02-10	55.860	58.360	55.800	58.080	56.209	511,387
2026-02-09	55.630	55.800	54.700	55.140	53.363	15,272
2026-02-06	56.190	56.360	54.960	55.530	53.741	13,639
2026-02-05	57.080	57.180	55.140	56.540	54.718	28,699
2026-02-04	52.270	56.800	52.040	56.360	54.544	214,053
2026-02-03	51.080	52.080	50.500	51.960	50.286	10,738

← NewerPage 3 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.