UK markets closed

Brenntag AG (BNR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
66.90-0.12 (-0.18%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202167.3267.5866.5866.9066.90276,937
14 Jan 202167.9668.2867.4067.5867.58299,150
13 Jan 202167.0667.9267.0467.7267.72375,231
12 Jan 202167.6067.6066.6667.0267.02341,641
11 Jan 202167.9268.3667.1267.6467.64329,599
08 Jan 202168.6068.8867.7468.2668.26369,648
07 Jan 202166.6068.6666.5868.2068.20471,913
06 Jan 202164.9465.9064.1865.8865.88387,430
05 Jan 202164.7465.0664.2264.6264.62317,448
04 Jan 202163.7465.2463.5465.1665.16317,328
30 Dec 202064.5064.7663.3463.3463.34163,631
29 Dec 202064.7664.9664.3864.6864.68139,878
28 Dec 202065.1865.3064.0264.3064.30116,942
23 Dec 202064.5064.6663.8464.0864.08145,811
22 Dec 202064.2664.7064.0264.1464.14139,568
21 Dec 202063.9264.3063.1863.7463.74305,384
18 Dec 202064.0265.0263.7064.9664.96543,401
17 Dec 202063.9864.8863.6864.6264.62355,984
16 Dec 202063.8463.9462.9663.6663.66408,201
15 Dec 202063.2463.8863.0063.6863.68245,013
14 Dec 202063.1463.6062.8063.3463.34317,274
11 Dec 202062.4063.0462.2462.7062.70301,230
10 Dec 202063.1863.2462.4262.8262.82338,310
09 Dec 202062.6863.2862.0863.2063.20302,095
08 Dec 202061.9262.7061.7062.3462.34317,898
07 Dec 202062.3262.3861.5661.9461.94311,584
04 Dec 202061.4862.3261.1062.3262.32296,125
03 Dec 202063.0063.0661.2661.8061.80448,163
02 Dec 202062.9663.5462.3862.6462.64332,878
01 Dec 202064.3264.3262.7663.2463.24452,014
30 Nov 202063.8064.9663.3664.0664.06723,324
27 Nov 202063.2864.1862.9663.8663.86268,433
26 Nov 202063.6664.1863.4463.4463.44216,962
25 Nov 202064.1664.2063.1263.5663.56308,785
24 Nov 202063.9664.0862.7664.0264.02615,374
23 Nov 202064.2664.5063.3863.4063.40315,567
20 Nov 202063.2864.4463.0263.8263.82340,665
19 Nov 202063.4063.5462.8263.2463.24299,249
18 Nov 202062.4663.9262.4663.8863.88469,112
17 Nov 202062.0062.7461.7662.6062.60388,805
16 Nov 202060.8062.8060.7262.4262.42554,673
13 Nov 202059.1260.5459.0060.4460.44688,632
12 Nov 202059.0860.1258.9659.3459.34330,139
11 Nov 202058.1059.0057.9258.5258.52425,383
10 Nov 202058.9259.4657.4657.9057.90493,686
09 Nov 202061.0061.3658.7658.9858.98501,248
06 Nov 202060.1661.0058.7260.0660.06445,362
05 Nov 202058.9660.7658.7660.1660.16371,579
04 Nov 202057.0058.2056.3657.9057.90292,165
03 Nov 202056.5257.4456.3057.4457.44427,774
02 Nov 202055.2256.3054.7456.0456.04341,500
30 Oct 202055.0855.5254.5054.8854.88353,140
29 Oct 202055.5256.1855.5055.6255.62428,978
28 Oct 202056.1056.2455.3055.6255.62709,686
27 Oct 202056.0058.7855.5457.0457.04685,207
26 Oct 202054.3255.1453.9453.9453.94166,970
23 Oct 202054.5655.4254.4655.2055.20202,793
22 Oct 202054.8055.3054.4854.8454.84237,435
21 Oct 202054.7054.7853.9254.3654.36184,217
20 Oct 202055.0455.2254.5454.7854.78212,063
19 Oct 202055.9456.2054.9055.2255.22182,224
16 Oct 202055.9656.1855.5855.8655.86299,652
15 Oct 202055.9655.9854.7455.6255.62328,414
14 Oct 202055.1456.5455.0056.3656.36316,839
13 Oct 202056.2056.2655.3055.3655.36186,184
12 Oct 202055.7256.1455.6255.9455.94219,103
09 Oct 202055.5056.0855.3455.5655.56211,021
08 Oct 202055.7256.1855.3855.3855.38309,679
07 Oct 202054.5455.3854.5455.3255.32205,953
06 Oct 202055.5455.6654.6054.6654.66253,275
05 Oct 202054.8255.5854.7655.2855.28312,373
02 Oct 202054.5255.0254.2654.7254.72257,925
01 Oct 202054.6055.5854.5854.9054.90362,459
30 Sep 202054.2055.1654.1854.3054.30508,630
29 Sep 202055.1855.3454.4854.6054.60456,945
28 Sep 202054.7255.5454.6255.3855.38233,908
25 Sep 202054.6054.7453.3254.2654.26345,570
24 Sep 202053.9854.9053.6454.4854.48342,703
23 Sep 202054.5855.0254.0254.4454.44390,305
22 Sep 202054.3855.1054.2054.2454.24340,212
21 Sep 202055.8856.0053.9654.2254.22262,460
18 Sep 2020------
17 Sep 202056.5856.9456.3456.8856.88316,284
16 Sep 202056.4057.4255.9457.0457.04528,312
15 Sep 202055.1855.4854.8655.0855.08269,069
14 Sep 202055.3655.5254.9255.0855.08298,160
11 Sep 202054.2255.1253.9254.8054.80332,495
10 Sep 202054.2254.3653.6854.2254.22256,869
09 Sep 202052.7254.2452.7254.2454.24238,773
08 Sep 202053.6853.6852.4052.8052.80263,303
07 Sep 202052.8653.6852.8453.6453.64199,129
04 Sep 202051.9254.1051.2852.7252.72441,450
03 Sep 202053.6653.9651.5852.0052.00421,347
02 Sep 202053.1853.9253.1653.3853.38386,862
01 Sep 202053.5054.5252.4452.9452.94295,391
31 Aug 202051.9653.4651.9252.4652.46530,320
28 Aug 202052.7052.7851.8451.8651.86208,121
27 Aug 202053.0853.6052.5852.5852.58207,106
26 Aug 202052.4653.1451.9853.0853.08205,290
25 Aug 202053.0653.2052.2652.3852.38182,551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...