UK markets closed

Brenntag SE (0MPT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
74.57-0.75 (-1.00%)
At close: 06:09PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202474.9075.0273.6674.5774.5754,283
18 Apr 202475.5775.6474.6475.3275.32929,380
17 Apr 202475.4576.3875.0575.3875.38492,256
16 Apr 202475.0575.8874.8475.5175.511,005,237
15 Apr 202476.3176.7075.5075.5475.5475,292
12 Apr 202477.4977.7676.1276.4476.44328,006
11 Apr 202476.2676.9476.2476.7376.73733,226
10 Apr 202475.9677.1474.9076.5476.54418,494
09 Apr 202475.4876.0475.0475.6575.65631,443
08 Apr 202476.4977.0075.6575.9175.91413,502
05 Apr 202476.2177.0476.2076.2976.2986,984
04 Apr 202476.8877.2476.4076.7776.77325,597
03 Apr 202477.4277.5076.5077.0677.06187,436
02 Apr 202477.7578.5677.0477.1077.10226,123
28 Mar 202479.0679.4078.0777.9977.9992,164
27 Mar 202478.3579.0878.4078.7978.79370,131
26 Mar 202477.8978.3277.3878.2178.2137,455
25 Mar 202478.6578.7276.0878.2578.25399,550
22 Mar 202479.6179.8478.9879.1979.1923,453
21 Mar 202479.7680.3279.4679.6779.67176,765
20 Mar 202478.6479.2878.6279.1379.1367,520
19 Mar 202478.0479.2877.5478.7078.7066,277
18 Mar 202478.3078.6077.9678.3078.30253,579
15 Mar 202479.1679.4678.4478.8978.8991,936
14 Mar 202478.8479.4678.3478.9678.96227,847
13 Mar 202479.2479.9678.2478.4878.481,080,124
12 Mar 202478.3579.5877.5679.5879.58196,119
11 Mar 202479.6380.8077.8878.2478.24252,643
08 Mar 202479.8681.0079.2479.8279.82220,450
07 Mar 202484.5484.5680.4980.8080.80384,180
06 Mar 202484.7585.6484.1885.6585.65297,587
05 Mar 202484.7085.3084.5084.9284.92149,756
04 Mar 202485.7785.9484.1485.0885.0883,106
01 Mar 202484.8387.1084.7085.8685.86465,171
29 Feb 202483.9084.6283.7584.5884.58742,541
28 Feb 202483.5584.1283.3283.5683.56183,182
27 Feb 202483.1383.5882.5283.4283.42274,309
26 Feb 202483.9284.5283.0583.2783.27366,187
23 Feb 202483.5784.1483.4483.9783.9737,143
22 Feb 202481.9783.2681.8282.8082.80399,273
21 Feb 202481.4682.2281.3081.3481.3430,302
20 Feb 202480.8281.5680.0281.2581.25177,103
19 Feb 202480.1780.8879.5680.7480.7485,552
16 Feb 202479.8080.4479.5880.4880.48335,223
15 Feb 202479.5580.0079.4479.4679.4685,719
14 Feb 202478.2679.3878.1079.1879.18222,252
13 Feb 202479.5379.5077.9878.6678.6661,711
12 Feb 202479.0079.7878.7679.5479.5462,081
09 Feb 202480.3781.3278.7879.3279.32616,379
08 Feb 202480.8781.2780.1880.7980.79120,990
07 Feb 202480.6281.0080.0280.5980.59106,351
06 Feb 202481.0881.1879.7080.7280.7236,230
05 Feb 202480.9880.9780.1880.6080.60133,803
02 Feb 202481.4882.1880.6481.5381.53247,535
01 Feb 202481.8582.7680.5681.0581.05162,115
31 Jan 202481.9282.9881.9282.2982.2951,684
30 Jan 202481.2781.9081.2681.6781.6747,963
29 Jan 202480.1281.0879.7480.6480.64229,339
26 Jan 202479.3481.1878.7280.5080.5055,929
25 Jan 202479.5579.9878.3879.0079.00175,458
24 Jan 202479.9279.8278.2579.4779.47469,551
23 Jan 202481.4181.2679.4279.7679.76110,967
22 Jan 202480.7081.1879.7280.9480.9427,535
19 Jan 202481.4081.4680.2180.4880.48527,472
18 Jan 202480.3681.0079.9680.6380.6395,398
17 Jan 202480.7080.6479.5279.9879.98119,844
16 Jan 202481.5082.4881.0081.2381.2387,505
15 Jan 202482.2682.5281.6081.8881.88284,883
12 Jan 202480.6382.4280.4082.0082.00190,245
11 Jan 202482.3882.4281.0681.4281.42336,974
10 Jan 202482.5582.6681.9482.1482.1439,917
09 Jan 202482.6582.8082.0282.5182.51274,453
08 Jan 202481.5682.5880.9482.4482.4475,240
05 Jan 202481.7382.4081.1081.6881.68162,706
04 Jan 202481.9682.5881.9082.4782.4763,514
03 Jan 202482.3783.4881.6881.6681.6669,205
02 Jan 202483.5584.2482.7282.8482.84138,449
29 Dec 202383.1083.2682.8482.9182.915,364
28 Dec 202383.1183.2882.7883.0683.0613,805
27 Dec 202382.9483.5082.1482.8382.8342,131
22 Dec 202382.2883.1082.4282.9182.9118,259
21 Dec 202381.6982.5681.8482.3682.36156,788
20 Dec 202382.0682.6281.3681.5181.51202,573
19 Dec 202381.0482.1281.0681.6981.69671,073
18 Dec 202380.7181.8280.6681.2781.27165,985
15 Dec 202381.3781.9480.4480.7580.75532,811
14 Dec 202381.5082.0881.0081.2581.2541,650
13 Dec 202379.7680.8879.5280.5080.50272,475
12 Dec 202379.9780.5079.2279.9479.9440,445
11 Dec 202379.1479.9278.7079.6179.61526,902
08 Dec 202379.0979.8678.4079.3679.36405,721
07 Dec 202379.2479.5078.6478.8678.86699,273
06 Dec 202378.8279.6277.8879.4379.4397,236
05 Dec 202377.8678.3675.7878.1578.15273,996
04 Dec 202378.5878.7277.8878.1378.13651,445
01 Dec 202379.7979.9878.4678.7478.74144,638
30 Nov 202377.3379.7877.1279.5079.50416,303
29 Nov 202376.8577.3076.8077.2277.2258,160
28 Nov 202377.0777.1676.4076.4476.44178,724
27 Nov 202377.9278.4477.1077.2777.2796,627
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...