Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	55.440	55.580	54.820	55.350	53.567	20,655
2025-08-11	56.260	56.280	55.120	55.320	53.538	16,957
2025-08-08	55.720	56.300	55.720	56.280	54.467	908,381
2025-08-07	54.210	55.650	53.880	55.350	53.567	22,830
2025-08-06	54.990	55.160	53.900	54.050	52.309	41,123
2025-08-05	53.790	54.860	53.740	54.860	53.092	28,090
2025-08-04	53.470	53.700	53.440	53.470	51.747	10,266
2025-08-01	54.190	54.440	53.420	53.480	51.757	17,449
2025-07-31	55.150	55.420	54.540	54.740	52.976	33,838
2025-07-30	56.420	56.480	55.380	55.530	53.741	15,598
2025-07-29	57.050	57.310	56.300	56.610	54.786	25,137
2025-07-28	58.000	58.360	56.640	56.830	54.999	12,312
2025-07-25	56.400	57.280	56.400	57.130	55.289	8,910
2025-07-24	57.540	57.780	56.700	56.700	54.873	18,138
2025-07-23	57.510	57.800	56.780	56.800	54.970	60,907
2025-07-22	55.190	56.000	55.000	55.810	54.012	17,457
2025-07-21	55.550	56.380	55.300	55.520	53.731	90,212
2025-07-18	55.700	56.100	55.440	55.610	53.818	42,244
2025-07-17	55.630	55.780	54.900	55.530	53.741	20,278
2025-07-16	55.470	56.140	55.120	55.220	53.441	44,525
2025-07-15	55.290	56.640	55.180	56.490	54.670	40,217
2025-07-14	53.530	55.600	53.500	55.210	53.431	42,985
2025-07-11	57.840	57.900	56.510	56.760	54.931	25,951
2025-07-10	57.360	58.440	57.360	58.060	56.189	25,998
2025-07-09	56.710	57.720	56.300	57.320	55.473	213,023
2025-07-08	55.160	56.590	54.940	56.490	54.670	60,698
2025-07-07	55.890	55.960	55.140	55.430	53.644	50,280
2025-07-04	56.430	56.540	55.780	56.020	54.215	27,181
2025-07-03	57.120	58.120	56.720	56.920	55.086	298,365
2025-07-02	56.790	57.460	56.440	56.940	55.105	58,841
2025-07-01	56.170	56.600	55.660	56.460	54.641	34,498
2025-06-30	58.590	58.620	56.140	56.320	54.505	44,438
2025-06-27	57.810	58.380	57.750	58.190	56.315	83,681
2025-06-26	56.780	57.880	56.640	57.650	55.793	25,875
2025-06-25	56.570	56.700	56.240	56.440	54.622	31,429
2025-06-24	57.500	57.500	56.280	56.520	54.699	95,161
2025-06-23	57.240	57.900	56.060	56.320	54.505	36,081
2025-06-20	58.030	58.400	57.460	57.590	55.735	26,167
2025-06-19	57.610	58.180	57.560	57.850	55.986	115,822
2025-06-18	59.520	59.660	58.100	58.390	56.509	47,190
2025-06-17	59.200	60.120	59.140	59.690	57.767	26,701
2025-06-16	59.100	60.080	59.000	59.650	57.728	220,879
2025-06-13	60.300	60.680	59.940	60.240	58.299	13,932
2025-06-12	60.500	61.360	60.500	61.090	59.122	24,722
2025-06-11	61.220	62.020	60.940	60.980	59.015	23,978
2025-06-10	61.150	62.140	61.020	62.090	60.090	25,454
2025-06-09	60.890	61.350	60.700	60.910	58.948	15,030
2025-06-06	60.650	61.020	60.420	60.820	58.860	13,025
2025-06-05	60.400	61.040	60.190	60.540	58.589	134,406
2025-06-04	59.680	60.520	59.660	60.080	58.144	67,593
2025-06-03	58.690	59.640	58.220	58.830	56.935	30,310
2025-06-02	59.170	59.300	58.560	59.020	57.118	24,680
2025-05-30	59.600	60.400	59.470	59.790	57.864	32,340
2025-05-29	60.530	60.680	59.580	59.700	57.777	458,253
2025-05-28	59.560	60.560	59.540	60.220	58.280	50,328
2025-05-27	58.160	59.560	58.120	59.300	57.389	25,274
2025-05-23	57.520	57.900	56.080	56.750	54.922	23,995
2025-05-22	60.170	60.220	59.140	59.320	55.376	660,653
2025-05-21	59.550	60.660	59.200	60.380	56.366	18,230
2025-05-20	59.900	60.380	59.280	59.790	55.815	14,390

← NewerPage 6 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.