UK markets closed

Brenntag SE (0MPT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
65.86+1.72 (+2.67%)
At close: 06:45PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202477.7877.9877.6677.8477.8414,383
09 May 202476.7877.5876.6677.1677.169,037
08 May 202476.4977.1476.3676.8476.8426,530
07 May 202476.2976.6675.8476.1976.198,979
03 May 202475.3976.1275.2675.6175.6119,803
02 May 202474.7775.4474.3475.0475.048,482
01 May 202474.8674.8674.8674.8674.8610,145
30 Apr 202475.2875.8074.7475.0975.09206,636
29 Apr 202475.1475.4875.0475.1775.177,152
26 Apr 202475.9175.9274.2874.8874.88557,436
25 Apr 202476.1175.9675.0275.6675.66366,540
24 Apr 202475.3276.8475.6276.0176.01316,112
23 Apr 202474.5975.5074.1874.9174.91100,413
22 Apr 202474.8874.9073.9574.6974.691,060,606
19 Apr 202474.9075.0273.6674.4874.4854,284
18 Apr 202475.5775.6474.6475.4975.49929,380
17 Apr 202475.4576.3875.0575.3075.30492,256
16 Apr 202475.0575.8874.8475.4075.401,005,238
15 Apr 202476.3176.7075.5075.6475.6475,292
12 Apr 202477.4977.7676.1276.4176.41328,006
11 Apr 202476.2676.9476.2476.5776.57733,226
10 Apr 202475.9677.1474.9076.2076.20418,495
09 Apr 202475.4876.0475.0475.5475.54631,443
08 Apr 202476.4977.0075.6576.0776.07413,503
05 Apr 202476.2177.0476.2076.4176.4186,985
04 Apr 202476.8877.2476.4076.9376.93325,597
03 Apr 202477.4277.5076.5076.5876.58187,437
02 Apr 202477.7578.5677.0477.4377.43226,124
28 Mar 202479.0679.4078.0778.1078.1092,165
27 Mar 202478.3579.0878.4078.9078.90370,132
26 Mar 202477.8978.3277.3878.0778.0737,455
25 Mar 202478.6578.7276.0878.0878.08399,551
22 Mar 202479.6179.8478.9879.1779.1723,453
21 Mar 202479.7680.3279.4679.8179.81176,765
20 Mar 202478.6479.2878.6279.1279.1267,520
19 Mar 202478.0479.2877.5478.8478.8466,277
18 Mar 202478.3078.6077.9678.3678.36253,579
15 Mar 202479.1679.4678.4478.4578.4565,654
14 Mar 202478.8479.4678.3479.0979.09227,847
13 Mar 202479.2479.9678.2478.8578.851,080,124
12 Mar 202478.3579.5877.5678.5978.59169,024
11 Mar 202479.6380.8077.8878.3878.38252,643
08 Mar 202479.8681.0079.2479.8379.8363,029
07 Mar 202484.5484.5680.4981.9181.91384,180
06 Mar 202484.7585.6484.1885.3685.36297,588
05 Mar 202484.7085.3084.5084.9584.95149,757
04 Mar 202485.7785.9484.1484.7784.7783,106
01 Mar 202484.8387.1084.7086.2386.23465,171
29 Feb 202483.9084.6283.7584.3884.38742,542
28 Feb 202483.5584.1283.3283.8583.85183,182
27 Feb 202483.1383.5882.5283.3183.31274,309
26 Feb 202483.9284.5283.0583.0883.08366,187
23 Feb 202483.5784.1483.4483.9283.9237,143
22 Feb 202481.9783.2681.8282.9882.98399,273
21 Feb 202481.4682.2281.3081.4381.4330,303
20 Feb 202480.8281.5680.0281.5481.54177,103
19 Feb 202480.1780.8879.5680.5380.5385,552
16 Feb 202479.8080.4479.5880.2780.27335,223
15 Feb 202479.5580.0079.4479.7179.7185,719
14 Feb 202478.2679.3878.1079.2979.29222,253
13 Feb 202479.5379.5077.9878.5878.5861,712
12 Feb 202479.0079.7878.7679.6979.6962,082
09 Feb 202480.3781.3278.7879.7179.71616,380
08 Feb 202480.8781.2780.1880.8380.83120,991
07 Feb 202480.6281.0080.0280.6380.6398,727
06 Feb 202481.0881.1879.7080.1880.1836,231
05 Feb 202480.9880.9780.1880.6980.69133,803
02 Feb 202481.4882.1880.6481.3081.3046,824
01 Feb 202481.8582.7680.5681.0681.0610,772
31 Jan 202481.9282.9881.9282.2582.2551,684
30 Jan 202481.2781.9081.2681.6081.6047,964
29 Jan 202480.1281.0879.7480.7480.74229,339
26 Jan 202479.3481.1878.7280.5680.5655,929
25 Jan 202479.5579.9878.3878.5778.57175,458
24 Jan 202479.9279.8278.2578.9078.90469,551
23 Jan 202481.4181.2679.4280.0580.05110,967
22 Jan 202480.7081.1879.7281.0981.0927,536
19 Jan 202481.4081.4680.2180.6380.63527,472
18 Jan 202480.3681.0079.9680.5780.5795,399
17 Jan 202480.7080.6479.5280.1280.12119,845
16 Jan 202481.5082.4881.0081.3981.3987,505
15 Jan 202482.3982.5281.6082.1982.19284,883
12 Jan 202480.6382.4280.4081.5481.54190,245
11 Jan 202482.3882.4281.0681.6281.62336,974
10 Jan 202482.5582.6681.9482.6182.6139,917
09 Jan 202482.6582.8082.0282.4682.46274,453
08 Jan 202481.5682.5880.9482.3282.3275,240
05 Jan 202481.7382.4081.1081.5681.56162,706
04 Jan 202481.9682.5881.9082.2582.2563,514
03 Jan 202482.3783.4881.6882.2082.2069,206
02 Jan 202483.5584.2482.7282.9782.97138,449
29 Dec 202383.1083.2682.8482.9382.935,364
28 Dec 202383.1183.2882.7882.9882.9813,806
27 Dec 202382.9483.5082.1482.8982.8917,608
22 Dec 202382.2883.1082.4282.4882.4818,259
21 Dec 202381.6982.5681.8482.4282.42156,789
20 Dec 202382.0682.6281.3681.8781.87202,574
19 Dec 202381.0482.1281.0682.1282.12671,073
18 Dec 202380.7181.8280.6681.3081.30165,986
15 Dec 202381.3781.9480.4481.0481.04532,812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...