Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	46.595	47.800	46.520	47.665	46.129	84,915
2025-11-04	47.465	47.520	46.790	46.925	45.413	76,897
2025-11-03	48.025	48.390	47.620	47.655	46.120	131,888
2025-10-31	48.365	48.690	48.150	48.290	46.734	11,279
2025-10-30	48.780	48.870	48.270	48.365	46.807	6,899
2025-10-29	48.690	48.930	48.055	48.190	46.637	38,920
2025-10-28	49.050	49.110	48.700	48.915	47.339	497,806
2025-10-27	50.460	50.760	49.170	49.265	47.678	68,196
2025-10-24	50.480	50.920	50.340	50.430	48.805	20,039
2025-10-23	50.510	50.740	50.160	50.560	48.931	64,458
2025-10-22	50.680	50.900	49.875	50.610	48.979	64,491
2025-10-21	50.470	50.860	50.040	50.860	49.221	39,628
2025-10-20	50.120	50.500	49.355	50.030	48.418	231,069
2025-10-17	48.345	49.880	48.250	49.825	48.220	303,082
2025-10-16	48.405	48.620	48.070	48.440	46.879	7,530
2025-10-15	47.675	48.210	47.450	48.020	46.473	222,617
2025-10-14	47.605	48.480	47.425	47.455	45.926	31,481
2025-10-13	49.125	49.510	48.460	48.905	47.329	442,295
2025-10-10	50.030	51.300	48.960	49.150	47.566	42,072
2025-10-09	52.010	52.100	51.240	51.550	49.889	398,154
2025-10-08	52.300	52.400	51.720	52.080	50.402	17,801
2025-10-07	52.430	52.810	51.700	52.750	51.050	63,843
2025-10-06	53.240	53.340	52.320	52.730	51.031	8,574
2025-10-03	53.030	53.860	52.900	53.430	51.709	15,057
2025-10-02	52.280	53.040	52.280	52.790	51.089	17,215
2025-10-01	50.560	52.680	50.500	52.390	50.702	67,464
2025-09-30	50.220	50.980	49.980	50.550	48.921	30,904
2025-09-29	51.070	51.160	50.240	50.380	48.757	13,101
2025-09-26	49.905	51.080	49.820	50.540	48.912	244,860
2025-09-25	50.790	50.900	49.620	49.660	48.060	15,103
2025-09-24	50.700	51.000	49.680	50.760	49.125	42,391
2025-09-23	50.420	51.380	50.420	51.130	49.483	35,008
2025-09-22	50.980	51.300	50.120	50.290	48.670	8,014
2025-09-19	50.620	51.100	50.000	50.800	49.163	134,065
2025-09-18	50.090	50.620	49.970	50.370	48.747	386,941
2025-09-17	50.450	50.540	49.960	50.080	48.466	25,266
2025-09-16	50.580	50.820	50.243	50.330	48.708	15,041
2025-09-15	50.680	51.120	50.480	50.700	49.067	12,246
2025-09-12	50.890	51.000	50.440	50.670	49.037	28,594
2025-09-11	50.570	50.720	49.750	50.510	48.883	40,578
2025-09-10	51.030	51.300	50.200	50.470	48.844	42,385
2025-09-09	52.220	52.470	50.880	50.990	49.347	24,210
2025-09-08	52.080	52.500	51.540	52.440	50.750	9,700
2025-09-05	52.080	52.220	51.580	51.670	50.005	12,489
2025-09-04	51.700	52.080	51.660	51.860	50.189	15,015
2025-09-03	51.550	52.160	51.400	51.690	50.025	12,722
2025-09-02	52.610	52.620	51.380	51.500	49.841	24,305
2025-09-01	53.020	53.260	52.560	52.790	51.089	14,893
2025-08-29	53.570	53.800	52.880	53.250	51.534	16,383
2025-08-28	53.880	54.790	53.680	54.020	52.280	84,083
2025-08-27	54.190	54.320	53.680	53.740	52.009	12,225
2025-08-26	53.920	54.760	53.920	54.540	52.783	54,853
2025-08-22	53.810	55.140	53.720	54.830	53.063	6,340
2025-08-21	54.500	54.600	53.940	53.980	52.241	25,599
2025-08-20	54.920	54.920	54.300	54.550	52.792	54,443
2025-08-19	53.780	55.500	53.780	55.480	53.692	19,736
2025-08-18	54.520	54.560	53.660	54.000	52.260	17,024
2025-08-15	54.850	55.720	54.480	54.700	52.938	56,723
2025-08-14	55.100	55.180	53.420	53.850	52.115	169,727
2025-08-13	55.150	55.800	53.840	55.110	53.334	32,463

← NewerPage 5 of 22 · 1,266 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.