UK markets closed

Brenntag AG (BNR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
74.86-0.80 (-1.06%)
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202475.9075.9674.2874.8674.86493,842
25 Apr 202475.9476.0474.9475.6675.66396,067
24 Apr 202475.3676.8675.2276.0676.06394,495
23 Apr 202474.5075.5074.3075.5075.50366,954
22 Apr 202474.7674.9473.9874.5674.56302,311
19 Apr 202474.9274.9674.1474.5474.54397,878
18 Apr 202475.6475.6474.6275.5075.50477,608
17 Apr 202475.5076.8075.0075.1475.14361,988
16 Apr 202475.0875.9074.7875.4075.40280,988
15 Apr 202476.2476.7475.4875.7875.78271,083
12 Apr 202477.5077.7676.0876.4276.42277,081
11 Apr 202476.2877.0676.1276.8476.84378,799
10 Apr 202476.0077.1675.7476.2476.24299,457
09 Apr 202475.5076.0675.0875.7275.72222,832
08 Apr 202476.4876.8875.6675.6675.66444,922
05 Apr 202476.2277.1276.0876.4876.48257,885
04 Apr 202476.8877.2276.5877.2277.22243,143
03 Apr 202477.4877.5476.4277.0277.02224,033
02 Apr 202477.9277.9277.0677.3877.38313,289
28 Mar 202479.0279.0877.9878.0878.08306,288
27 Mar 202478.5279.1478.4078.9278.92247,931
26 Mar 202477.8278.3277.3278.3078.30268,164
25 Mar 202478.6878.8877.8478.0078.00260,822
22 Mar 202479.7879.8678.9679.0079.00209,946
21 Mar 202479.8680.0079.3679.8079.80220,767
20 Mar 202478.7079.3078.5079.2279.22256,561
19 Mar 202477.9679.3877.5478.8478.84262,868
18 Mar 202478.3478.5877.8878.2278.22180,288
15 Mar 202479.1279.4678.4478.4478.44602,255
14 Mar 202478.8679.5678.2678.9878.98329,876
13 Mar 202479.2479.8278.2478.8478.84325,055
12 Mar 202478.1679.6077.6479.2879.28353,994
11 Mar 202479.5079.6877.8478.0878.08396,768
08 Mar 202479.8281.0679.0880.3080.30590,560
07 Mar 202484.5684.5680.5080.5080.50653,289
06 Mar 202484.7885.9484.6085.4285.42420,831
05 Mar 202484.7485.2684.4684.8884.88302,411
04 Mar 202485.7286.0484.1285.0085.00402,509
01 Mar 202484.8487.1284.8485.8685.86389,177
29 Feb 202483.8684.6883.7684.3884.38883,271
28 Feb 202483.5884.1483.2483.7683.76229,045
27 Feb 202483.1083.5682.4883.5083.50223,693
26 Feb 202483.7883.9283.0683.0683.06219,822
23 Feb 202483.5084.1683.3484.0084.00285,722
22 Feb 202481.9483.2881.9483.0283.02298,150
21 Feb 202481.4882.2281.2281.5081.50242,730
20 Feb 202480.5281.6280.3481.5681.56276,294
19 Feb 202480.1480.9279.5880.8080.80222,024
16 Feb 202479.5880.5079.5080.3280.32295,625
15 Feb 202479.4280.1079.4079.5679.56286,231
14 Feb 202478.1079.3678.1079.3079.30214,262
13 Feb 202479.5679.5677.9278.4878.48314,383
12 Feb 202479.1079.8279.0279.7279.72181,005
09 Feb 202480.4081.2078.7078.9478.94360,800
08 Feb 202480.8881.2880.4480.8280.82227,432
07 Feb 202480.6681.0480.0480.6880.68223,480
06 Feb 202481.0681.2479.7280.5280.52308,450
05 Feb 202480.9681.1280.1680.6480.64290,445
02 Feb 202481.5682.2081.1681.2681.26333,511
01 Feb 202481.8682.0680.4881.1481.14345,971
31 Jan 202481.9282.9881.9082.2682.26433,858
30 Jan 202481.3481.9481.1481.7481.74278,896
29 Jan 202480.0481.0679.7481.0681.06242,849
26 Jan 202479.4481.2679.3280.3280.32351,598
25 Jan 202479.8080.0678.2679.2079.20342,926
24 Jan 202479.8280.0078.2679.7679.76429,329
23 Jan 202481.3481.5879.4279.4279.42345,566
22 Jan 202480.6881.1280.3281.1281.12232,149
19 Jan 202481.3081.6080.2280.2280.22345,680
18 Jan 202480.4081.0079.9481.0081.00286,751
17 Jan 202480.6280.6679.5280.1080.10326,335
16 Jan 202481.2881.8681.0081.3881.38270,222
15 Jan 202482.4882.6081.9081.9881.98147,868
12 Jan 202480.8882.4480.4682.1082.10355,560
11 Jan 202482.4282.4281.0681.0681.06295,326
10 Jan 202482.5082.7082.0482.0482.04305,684
09 Jan 202482.6082.8081.9482.4482.44269,172
08 Jan 202481.6082.6280.9482.4482.44338,646
05 Jan 202481.6081.9880.9681.6681.66257,613
04 Jan 202482.0682.5281.9082.4082.40324,011
03 Jan 202482.5682.9481.5682.0082.00257,297
02 Jan 202483.5884.1882.7082.9882.98303,587
29 Dec 202382.9683.3082.8083.2283.22144,373
28 Dec 202382.9883.3082.7283.0483.04125,676
27 Dec 202382.9683.1282.4682.9082.90151,990
22 Dec 202382.3483.1282.3282.6482.64210,863
21 Dec 202381.8482.5881.7882.4282.42169,932
20 Dec 202382.1282.2881.3681.8881.88247,609
19 Dec 202381.0682.1280.8882.1282.12199,895
18 Dec 202380.7881.8080.5081.3081.30212,103
15 Dec 202381.3481.9680.3681.0481.041,738,326
14 Dec 202381.6282.1281.0081.2481.24365,631
13 Dec 202379.7880.9879.7080.1880.18286,257
12 Dec 202380.0080.4679.2079.7479.74323,344
11 Dec 202379.2479.9278.9079.8679.86242,835
08 Dec 202379.0679.8678.3679.1879.18352,915
07 Dec 202379.4079.5278.4679.0679.06287,937
06 Dec 202378.7679.6278.1079.4279.42415,631
05 Dec 202377.8878.3675.7678.3678.36637,973
04 Dec 202378.5678.6877.8877.8877.88305,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...