Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	64.730	64.880	62.520	62.720	58.550	16,691
2025-02-18	64.450	65.040	63.700	64.700	60.399	11,869
2025-02-17	64.130	64.560	63.820	64.490	60.203	194,457
2025-02-14	64.730	65.180	64.260	64.560	60.268	25,130
2025-02-13	63.100	64.880	63.080	64.720	60.417	30,427
2025-02-12	62.440	63.000	61.900	62.620	58.457	292,205
2025-02-11	61.880	62.120	61.500	61.870	57.757	158,758
2025-02-10	61.550	61.980	61.360	61.830	57.720	7,325
2025-02-07	62.590	63.180	61.500	61.790	57.682	15,474
2025-02-06	61.000	62.580	60.920	62.440	58.289	29,447
2025-02-05	60.630	60.800	60.300	60.370	56.357	12,490
2025-02-04	59.800	60.960	59.740	60.900	56.851	21,528
2025-02-03	59.730	60.100	58.860	59.910	55.927	13,130
2025-01-31	61.830	62.060	60.780	61.100	57.038	15,817
2025-01-30	60.000	61.660	60.000	61.510	57.421	15,763
2025-01-29	60.190	60.240	59.600	59.890	55.909	19,960
2025-01-28	59.580	60.280	59.100	60.010	56.021	248,936
2025-01-27	57.730	60.220	57.660	60.100	56.105	297,240
2025-01-24	57.580	58.480	57.580	57.800	53.957	17,476
2025-01-23	56.190	57.560	55.960	57.210	53.407	57,771
2025-01-22	56.350	56.500	55.400	55.790	52.081	43,596
2025-01-21	56.180	56.400	56.040	56.090	52.361	46,636
2025-01-20	56.270	56.480	55.620	56.290	52.548	13,130
2025-01-17	55.740	56.360	55.740	56.070	52.342	41,495
2025-01-16	56.950	56.960	55.800	56.020	52.296	13,478
2025-01-15	54.380	57.020	54.380	56.820	53.043	47,465
2025-01-14	55.390	55.780	54.200	54.440	50.821	12,433
2025-01-13	56.140	56.600	54.660	55.340	51.661	274,156
2025-01-10	56.770	57.340	56.080	56.200	52.464	107,200
2025-01-09	56.940	57.140	56.440	57.140	53.341	142,218
2025-01-08	58.760	58.760	56.980	57.340	53.528	31,726
2025-01-07	58.050	58.800	58.020	58.600	54.704	16,921
2025-01-06	57.760	59.036	57.760	58.610	54.714	9,003
2025-01-03	58.650	58.820	57.740	57.780	53.939	4,343
2025-01-02	57.980	58.600	57.720	58.480	54.592	6,485
2024-12-31	58.540	58.540	58.540	58.540	54.648	0
2024-12-30	58.410	58.840	57.880	58.540	54.648	14,269
2024-12-27	57.360	58.700	57.360	58.540	54.648	4,898
2024-12-24	57.630	57.630	57.630	57.630	53.799	0
2024-12-23	57.090	57.660	56.860	57.630	53.799	12,109
2024-12-20	56.840	57.560	56.840	57.180	53.379	97,825
2024-12-19	57.160	57.540	56.900	56.920	53.136	46,370
2024-12-18	58.360	58.400	57.500	57.860	54.013	42,310
2024-12-17	59.930	60.120	58.160	58.260	54.387	45,208
2024-12-16	61.100	61.400	59.940	60.270	56.263	18,092
2024-12-13	61.800	61.800	61.080	61.180	57.113	5,741
2024-12-12	62.120	62.220	61.300	61.660	57.561	11,188
2024-12-11	61.980	62.600	61.720	61.950	57.832	11,840
2024-12-10	61.860	62.260	61.320	62.070	57.944	55,304
2024-12-09	61.640	62.680	61.640	62.460	58.308	30,266
2024-12-06	61.080	61.720	61.080	61.290	57.215	21,962
2024-12-05	60.420	61.000	60.400	60.790	56.749	40,439
2024-12-04	60.880	61.260	60.260	60.530	56.506	13,369
2024-12-03	61.060	61.380	60.880	60.890	56.842	23,742
2024-12-02	61.040	61.500	60.810	61.310	57.234	96,992
2024-11-29	61.520	61.560	60.900	61.170	57.103	363,271
2024-11-28	62.450	62.520	61.620	61.860	57.748	39,374
2024-11-27	60.720	62.100	60.720	61.830	57.720	17,847
2024-11-26	61.110	61.200	60.340	60.760	56.721	160,647
2024-11-25	60.750	61.600	60.600	61.350	57.271	205,380

← NewerPage 8 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.