UK Markets closed

Brenntag SE (0MPT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
60.95+0.82 (+1.36%)
At close: 06:41PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202260.1661.4259.5260.9560.95861,042
23 Jun 202262.5662.5459.8460.1360.13682,700
22 Jun 202264.7765.6462.6663.1663.16525,876
21 Jun 202266.2866.8265.5265.8065.80121,457
20 Jun 202267.9067.9865.6466.0866.08463,774
17 Jun 202269.0769.1867.6867.7967.79391,172
16 Jun 202272.0872.3068.5269.0869.08172,380
15 Jun 202272.0272.7470.6272.5072.50200,602
14 Jun 202271.6272.6870.4670.8670.86323,076
13 Jun 202267.7971.7667.7070.4670.46301,745
10 Jun 202269.0069.2867.9868.3668.36217,778
09 Jun 202271.3571.6070.6470.8670.8676,970
08 Jun 202272.8172.7871.8472.1772.17105,769
07 Jun 202272.6572.9671.5672.3672.3671,478
06 Jun 202273.1973.6472.9273.3973.39298,299
01 Jun 202272.1472.6471.6271.7871.78385,044
31 May 202273.4673.8871.9572.5772.57346,890
30 May 202273.5573.8873.1673.7773.77753,508
27 May 202272.1873.3271.7473.0173.01177,316
26 May 202270.5871.9270.5271.8071.80103,693
25 May 202270.3070.8669.3070.5070.5082,705
24 May 202271.0971.4070.0070.3270.32396,157
23 May 202270.9471.7470.8471.7471.74972,076
20 May 202269.6971.1669.5870.0970.09424,174
19 May 202269.0969.6068.1069.0469.04154,570
18 May 202270.9271.3469.7069.9269.92199,369
17 May 202271.0071.5670.5070.7270.72301,787
16 May 202270.8371.0270.0070.0470.04153,041
13 May 202269.8871.3069.7670.9270.92422,085
12 May 202268.1069.7067.9869.7369.73282,236
11 May 202268.3669.3066.4068.6268.62522,327
10 May 202267.1768.8666.5267.4867.481,168,881
09 May 202268.4169.1265.8166.3266.32135,927
06 May 202270.9870.9068.8869.2869.28267,869
05 May 202273.7473.9871.3471.3871.38138,019
04 May 202272.2172.6872.0072.6672.66341,206
03 May 202272.1073.0871.5472.1472.1492,905
29 Apr 202274.2775.3873.9474.0874.08856,950
28 Apr 202272.7974.3472.8473.5873.58119,012
27 Apr 202271.9072.5070.7272.0272.02183,168
26 Apr 202273.5574.5872.0072.5272.52594,693
25 Apr 202273.4774.6472.9473.8273.82384,055
22 Apr 202274.7775.4274.7475.1475.1496,810
21 Apr 202274.5176.3474.6276.3276.32498,168
20 Apr 202273.7374.7873.6274.5474.5498,647
19 Apr 202272.7273.8472.0273.4673.46249,264
14 Apr 202273.7873.8272.6473.4673.46295,887
13 Apr 202271.7673.6271.5473.5873.58433,571
12 Apr 202270.0671.8669.8471.6671.66799,388
11 Apr 202270.8571.3670.3470.9970.99134,447
08 Apr 202271.2571.5870.9271.4771.47171,069
07 Apr 202270.1770.8869.9470.2070.20167,806
06 Apr 202272.0172.5069.9870.0270.02827,667
05 Apr 202272.5173.1471.6471.7871.78248,495
04 Apr 202272.7572.9672.2472.8672.86131,710
01 Apr 202273.3773.5672.2072.4172.41269,403
31 Mar 202273.7674.6273.2073.4173.41304,337
30 Mar 202275.2875.5873.9274.2774.27140,777
29 Mar 202275.9276.3875.1875.9375.93158,618
28 Mar 202275.0775.8875.1175.5875.5854,843
25 Mar 202274.8775.7474.6474.8574.85159,243
24 Mar 202276.1376.2674.4674.9374.93432,260
23 Mar 202275.5776.6075.3876.1076.10389,837
22 Mar 202275.2075.3674.7675.2675.26213,410
21 Mar 202274.5575.1274.4275.0875.08174,235
18 Mar 202272.9174.9072.5874.3874.38441,698
17 Mar 202273.0773.2672.2872.9672.96240,151
16 Mar 202271.7273.2871.6672.7772.77171,685
15 Mar 202270.0870.8669.3070.4470.44255,897
14 Mar 202268.6671.0268.0670.4670.46400,099
11 Mar 202267.0569.3465.0268.0468.04406,586
10 Mar 202270.7970.7066.0667.2767.27416,716
09 Mar 202268.8270.7468.0070.4570.45156,814
08 Mar 202265.5267.0265.0066.2566.251,001,756
07 Mar 202265.7167.9065.0066.1966.19257,526
04 Mar 202270.5670.7067.7268.0868.08188,898
03 Mar 202272.3973.2071.4071.6871.68103,770
02 Mar 202273.0873.3071.9273.0473.04206,734
01 Mar 202274.5675.0073.3473.9673.96160,101
28 Feb 202273.6875.3673.6075.2675.26315,901
25 Feb 202272.1375.3271.7475.0675.06146,404
24 Feb 202272.6874.4071.5671.8671.86153,304
23 Feb 202276.1677.2275.8476.1376.13152,061
22 Feb 202274.7076.7874.6976.4876.48135,622
21 Feb 202279.0479.2075.1476.5876.5893,676
18 Feb 202278.6279.2478.3278.4278.42378,310
17 Feb 202279.0379.1878.3478.6878.68361,435
16 Feb 202277.9379.1277.8678.6278.62118,764
15 Feb 202276.1678.0476.1677.4477.44187,952
14 Feb 202276.2976.6075.0876.5876.58390,182
11 Feb 202277.1678.4077.0077.7077.7036,762
10 Feb 202277.2277.7676.8877.7177.71103,338
09 Feb 202276.1277.4476.1477.1577.15124,294
08 Feb 202275.7476.5274.9875.4375.4326,847
07 Feb 202274.9376.0474.7875.8475.8463,854
04 Feb 202275.3675.5874.3474.9374.93676,059
03 Feb 202276.6676.9875.2975.6975.69229,755
02 Feb 202277.3677.5876.8076.7676.76412,281
01 Feb 202276.3077.9876.5076.7076.70229,284
31 Jan 202275.9476.5275.4675.8275.82191,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...