UK markets open in 4 hours 41 minutes

Brenntag SE (BNR.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
75.10+0.12 (+0.16%)
At close: 08:00AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202475.1075.1075.1075.1075.10120
29 Apr 202474.9874.9874.9874.9874.98-
26 Apr 202475.9675.9675.9675.9675.96-
25 Apr 202475.9275.9275.9275.9275.92-
24 Apr 202475.6475.6475.6475.6475.64-
23 Apr 202474.5274.5274.5274.5274.52-
22 Apr 202474.6874.6874.6874.6874.68-
19 Apr 202474.6074.6074.6074.6074.60-
18 Apr 202475.3075.3675.3075.3675.36120
17 Apr 202475.3075.3075.3075.3075.30-
16 Apr 202475.0675.0675.0675.0675.06-
15 Apr 202476.5276.5276.5276.5276.52-
12 Apr 202477.1877.1877.1877.1877.18-
11 Apr 202476.1076.1076.1076.1076.10-
10 Apr 202475.8475.8475.8475.8475.84-
09 Apr 202475.4675.4675.4675.4675.46-
08 Apr 202476.4076.4076.4076.4076.40-
05 Apr 202476.4276.4276.4276.4276.42-
04 Apr 202476.7676.7676.7676.7676.76-
03 Apr 202477.1677.1677.1677.1677.16-
02 Apr 202477.8877.8877.2677.2677.2672
28 Mar 202478.8678.8678.8678.8678.86-
27 Mar 202478.1478.1478.1478.1478.14-
26 Mar 202478.0678.0678.0678.0678.06-
25 Mar 202479.6079.6079.6079.6079.60-
22 Mar 202479.6079.6079.6079.6079.60-
21 Mar 202479.5479.5479.5479.5479.54-
20 Mar 202478.7078.7078.7078.7078.70-
19 Mar 202478.0078.0078.0078.0078.00-
18 Mar 202478.5478.5478.5478.5478.54-
15 Mar 202478.6878.6878.6878.6878.68-
14 Mar 202478.7278.7278.7278.7278.72-
13 Mar 202479.4279.4279.4279.4279.42-
12 Mar 202478.3078.3077.9877.9877.9820
11 Mar 202479.8079.8079.8079.8079.80-
08 Mar 202479.6279.6279.6279.6279.62-
07 Mar 202482.4682.4682.4682.4682.46-
06 Mar 202484.8484.8484.8484.8484.84-
05 Mar 202484.7084.7084.7084.7084.70-
04 Mar 202486.1086.1086.1086.1086.10-
01 Mar 202484.5886.0684.5886.0686.06200
29 Feb 202483.6883.6883.6883.6883.68-
28 Feb 202483.4683.4683.4683.4683.46-
27 Feb 202482.8482.8482.8482.8482.84-
26 Feb 202483.9483.9483.9483.9483.94-
23 Feb 202483.0083.0083.0083.0083.00-
22 Feb 202481.8281.8281.8281.8281.82-
21 Feb 202481.5681.5681.5681.5681.56-
20 Feb 202480.5880.5880.5880.5880.58-
19 Feb 202480.0680.0680.0680.0680.06-
16 Feb 202479.6879.6879.6879.6879.68-
15 Feb 202479.3479.9079.3479.9079.9040
14 Feb 202478.2478.2478.2478.2478.24-
13 Feb 202479.3679.3679.3679.3679.36-
12 Feb 202479.0879.0879.0879.0879.08-
09 Feb 202480.1680.1680.1680.1680.16-
08 Feb 202480.7480.7480.7480.7480.74-
07 Feb 202480.4280.4280.4280.4280.42-
06 Feb 202480.8280.8280.8280.8280.82-
05 Feb 202481.0881.0881.0881.0881.08-
02 Feb 202481.4481.4481.4481.4481.44-
01 Feb 202481.8481.8481.8481.8481.84-
31 Jan 202481.4481.4481.4481.4481.44-
30 Jan 202481.1081.1081.1081.1081.10-
29 Jan 202480.0280.0280.0280.0280.02-
26 Jan 202478.8878.8878.8878.8878.88-
25 Jan 202479.5879.5879.5879.5879.58-
24 Jan 202479.6679.6679.6679.6679.66-
23 Jan 202481.0881.0881.0881.0881.08-
22 Jan 202479.3079.3079.3079.3079.30-
19 Jan 202481.0081.0081.0081.0081.00-
18 Jan 202480.1280.1280.1280.1280.12-
17 Jan 202480.4280.4280.4280.4280.42-
16 Jan 202481.5081.5081.5081.5081.50-
15 Jan 202479.3879.3879.3879.3879.38-
12 Jan 202479.3879.3879.3879.3879.38-
11 Jan 202482.4082.4082.4082.4082.40-
10 Jan 202482.2682.2882.2682.2882.2816
09 Jan 202482.5282.5282.5282.5282.52-
08 Jan 202481.1882.4081.1882.4082.4011
05 Jan 202481.9281.9281.9281.9281.92-
04 Jan 202481.9281.9281.9281.9281.92-
03 Jan 202482.6882.6882.6882.6882.68-
02 Jan 202483.2683.2683.2683.2683.26-
29 Dec 202382.9883.0682.9882.9882.98-
28 Dec 202383.0483.0483.0483.0483.04-
27 Dec 202382.7682.7682.7682.7682.76-
22 Dec 202382.2282.2282.2282.2282.22-
21 Dec 202381.4081.4081.4081.4081.40-
20 Dec 202381.7281.7281.7281.7281.72-
19 Dec 202381.2481.2481.2481.2481.24-
18 Dec 202380.8680.8680.8680.8680.86-
15 Dec 202381.1881.1881.1481.1481.1450
14 Dec 202380.8480.8480.8480.8480.84-
13 Dec 202379.5679.5679.5679.5679.56-
12 Dec 202379.8880.0079.8880.0080.00500
11 Dec 202379.1879.1879.1879.1879.18-
08 Dec 202379.0079.0079.0079.0079.00-
07 Dec 202379.0679.0679.0679.0679.06-
06 Dec 202378.3678.3678.3678.3678.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...