Brenntag AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	59.570	61.200	59.560	60.620	56.590	35,737
2024-11-21	59.720	60.060	58.080	58.300	54.424	74,192
2024-11-20	58.870	60.000	58.580	59.470	55.516	159,748
2024-11-19	59.120	59.120	57.560	58.260	54.387	86,844
2024-11-18	60.270	60.480	59.200	59.200	55.264	139,719
2024-11-15	58.100	60.660	58.100	59.670	55.703	218,500
2024-11-14	57.850	58.860	57.520	58.240	54.368	15,087
2024-11-13	55.310	58.100	54.960	58.020	54.163	716,431
2024-11-12	57.860	58.000	55.280	56.470	52.716	60,081
2024-11-11	61.400	61.840	61.309	61.710	57.608	7,913
2024-11-08	61.280	61.780	60.980	60.980	56.926	12,914
2024-11-07	60.430	62.836	60.360	61.650	57.552	124,747
2024-11-06	60.770	62.100	59.940	60.210	56.207	18,489
2024-11-05	60.610	60.760	60.080	60.390	56.375	12,115
2024-11-04	60.340	60.740	60.200	60.670	56.637	8,673
2024-11-01	60.060	60.560	60.020	60.560	56.534	56,377
2024-10-31	59.440	60.080	59.220	59.850	55.871	37,780
2024-10-30	59.560	60.420	59.460	60.100	56.105	72,611
2024-10-29	61.470	61.540	60.040	60.270	56.263	14,327
2024-10-28	62.060	62.300	61.260	61.660	57.561	54,666
2024-10-25	61.450	61.720	61.100	61.620	57.524	20,445
2024-10-24	61.660	62.260	61.480	61.670	57.570	4,635
2024-10-23	62.030	62.660	61.560	61.900	57.785	238,426
2024-10-22	62.910	63.020	62.000	62.030	57.906	476,576
2024-10-21	64.210	64.740	63.300	63.440	59.223	19,531
2024-10-18	63.880	65.060	63.860	64.210	59.941	66,634
2024-10-17	63.620	64.260	62.720	63.880	59.633	11,981
2024-10-16	64.220	64.420	63.660	63.750	59.512	126,115
2024-10-15	65.200	65.480	64.620	64.730	60.427	16,911
2024-10-14	65.310	65.680	64.780	65.100	60.772	67,815
2024-10-11	65.000	65.240	64.320	65.200	60.866	120,324
2024-10-10	64.980	66.080	64.660	64.760	60.455	10,927
2024-10-09	64.390	65.080	64.380	64.850	60.539	9,201
2024-10-08	65.540	65.540	64.320	64.690	60.389	181,012
2024-10-07	66.200	66.200	65.640	66.090	61.696	5,342
2024-10-04	66.490	67.020	65.800	66.270	61.864	15,607
2024-10-03	66.500	66.780	66.000	66.450	62.032	180,084
2024-10-02	67.180	67.220	65.660	66.440	62.023	85,163
2024-10-01	67.040	68.000	66.930	66.930	62.481	22,167
2024-09-30	67.500	68.340	66.660	67.180	62.714	128,399
2024-09-27	63.760	67.870	63.760	67.870	63.358	98,188
2024-09-26	61.770	63.840	61.500	63.050	58.858	12,761
2024-09-25	62.140	62.140	61.380	61.680	57.580	12,662
2024-09-24	62.350	62.600	61.900	62.160	58.028	140,501
2024-09-23	61.800	62.300	61.540	62.020	57.897	124,721
2024-09-20	65.240	65.240	61.480	62.080	57.953	86,566
2024-09-19	64.270	65.740	64.100	65.160	60.828	14,273
2024-09-18	64.550	64.660	63.700	63.890	59.643	10,286
2024-09-17	63.920	64.800	63.920	64.460	60.175	370,811
2024-09-16	64.580	64.580	63.540	63.630	59.400	14,132
2024-09-13	64.470	65.260	64.440	64.990	60.669	16,919
2024-09-12	63.960	64.180	63.540	64.010	59.755	8,719
2024-09-11	64.380	64.620	63.540	63.900	59.652	12,192
2024-09-10	64.830	64.960	64.140	64.380	60.100	29,398
2024-09-09	64.660	65.300	64.600	65.060	60.735	89,278
2024-09-06	65.120	65.200	64.100	64.450	60.165	16,187
2024-09-05	66.320	66.440	65.260	65.700	61.332	27,473
2024-09-04	66.900	66.920	66.340	66.810	62.368	10,302
2024-09-03	67.490	68.880	67.020	67.490	63.003	17,946
2024-09-02	67.340	67.420	66.800	67.300	62.826	3,151

← NewerPage 9 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.