Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	60.140	60.460	59.620	60.130	56.133	7,565
2025-05-16	60.920	61.280	59.900	60.200	56.198	64,551
2025-05-15	60.590	61.240	60.240	60.490	56.469	41,607
2025-05-14	59.890	62.400	59.500	61.320	57.243	83,960
2025-05-13	62.140	62.980	61.940	62.620	58.457	261,697
2025-05-12	61.150	62.560	61.020	62.060	57.934	47,475
2025-05-09	59.630	60.620	59.620	60.530	56.506	70,950
2025-05-08	59.550	59.940	58.720	59.240	55.302	32,802
2025-05-07	59.500	59.680	59.020	59.120	55.190	34,922
2025-05-06	59.750	59.840	58.220	59.170	55.236	47,951
2025-05-02	59.130	60.120	58.520	58.930	55.012	11,462
2025-05-01	58.240	58.240	58.240	58.240	54.368	0
2025-04-30	57.800	58.580	57.460	58.240	54.368	83,101
2025-04-29	57.760	58.680	57.460	57.860	54.013	18,012
2025-04-28	58.360	58.540	57.360	57.420	53.603	19,382
2025-04-25	56.340	58.420	56.020	58.370	54.490	71,353
2025-04-24	56.300	56.500	54.440	55.360	51.680	112,207
2025-04-23	56.110	58.040	56.000	56.820	53.043	53,568
2025-04-22	55.720	55.760	54.840	55.640	51.941	76,992
2025-04-17	56.210	56.650	55.000	55.200	51.530	65,607
2025-04-16	56.490	56.520	53.900	56.280	52.539	64,679
2025-04-15	56.490	57.100	56.400	56.590	52.828	68,335
2025-04-14	56.110	56.680	55.740	56.470	52.716	19,582
2025-04-11	54.400	54.660	53.020	54.420	50.802	20,399
2025-04-10	56.790	57.240	53.520	54.080	50.485	34,155
2025-04-09	52.770	53.740	52.220	53.130	49.598	31,505
2025-04-08	55.650	55.720	54.020	55.040	51.381	26,057
2025-04-07	52.610	57.000	51.660	54.690	51.054	79,597
2025-04-04	57.770	58.160	54.640	55.510	51.820	38,162
2025-04-03	58.010	59.600	57.760	58.020	54.163	20,092
2025-04-02	58.490	59.260	58.280	59.240	55.302	66,066
2025-04-01	60.000	60.040	58.900	59.090	55.162	108,474
2025-03-31	61.290	61.420	58.880	59.500	55.544	51,295
2025-03-28	62.390	62.820	61.740	62.160	58.028	14,943
2025-03-27	61.590	62.720	61.500	62.240	58.102	26,130
2025-03-26	63.160	63.200	62.040	62.660	58.494	182,297
2025-03-25	63.300	63.540	62.760	62.780	58.606	56,886
2025-03-24	64.340	64.500	63.240	63.690	59.456	64,455
2025-03-21	63.310	64.000	63.060	63.440	59.223	22,871
2025-03-20	65.640	65.660	63.060	63.970	59.717	115,371
2025-03-19	65.640	66.160	65.080	65.270	60.931	12,529
2025-03-18	65.450	66.560	65.400	66.000	61.612	257,358
2025-03-17	64.720	65.080	64.340	64.400	60.119	273,428
2025-03-14	64.090	65.400	63.560	64.420	60.137	10,908
2025-03-13	66.060	66.060	63.660	63.760	59.521	180,042
2025-03-12	62.970	66.120	62.760	65.820	61.444	65,165
2025-03-11	65.430	66.220	64.280	64.460	60.175	40,823
2025-03-10	67.970	67.980	64.780	65.380	61.034	34,328
2025-03-07	67.950	67.980	66.220	66.940	62.490	14,984
2025-03-06	66.820	68.680	66.420	68.510	63.955	71,759
2025-03-05	62.900	66.620	62.900	66.320	61.911	120,913
2025-03-04	63.770	64.280	62.140	62.220	58.084	81,268
2025-03-03	63.510	65.880	63.300	64.990	60.669	85,777
2025-02-28	63.620	63.820	62.780	63.810	59.568	13,491
2025-02-27	64.160	64.220	63.280	63.610	59.381	25,104
2025-02-26	63.560	65.180	63.460	64.820	60.511	23,214
2025-02-25	63.720	63.820	63.100	63.480	59.260	84,997
2025-02-24	64.790	64.820	63.400	64.190	59.923	156,448
2025-02-21	63.140	64.240	63.040	63.740	59.503	14,337
2025-02-20	63.050	64.100	62.680	63.180	58.980	38,804

← NewerPage 7 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.