Brenntag SE (BNR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:57AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 75.94 | 75.94 | 75.54 | 75.54 | 75.54 | 268 |
| 25 Apr 2024 | 75.92 | 75.92 | 75.14 | 75.14 | 75.14 | 135 |
| 24 Apr 2024 | 75.64 | 76.26 | 75.62 | 76.26 | 76.26 | 26 |
| 23 Apr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| 22 Apr 2024 | 74.80 | 74.80 | 74.04 | 74.50 | 74.50 | 129 |
| 19 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 18 Apr 2024 | 75.28 | 75.28 | 75.06 | 75.06 | 75.06 | 300 |
| 17 Apr 2024 | 75.32 | 75.32 | 75.26 | 75.26 | 75.26 | 65 |
| 16 Apr 2024 | 75.04 | 75.24 | 75.04 | 75.24 | 75.24 | 1 |
| 15 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 17 |
| 12 Apr 2024 | 77.16 | 77.16 | 77.12 | 77.12 | 77.12 | 26 |
| 11 Apr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 10 Apr 2024 | 75.88 | 76.68 | 75.88 | 76.54 | 76.54 | 342 |
| 09 Apr 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 2 |
| 08 Apr 2024 | 76.44 | 76.64 | 75.72 | 75.72 | 75.72 | 751 |
| 05 Apr 2024 | 76.42 | 76.62 | 76.42 | 76.62 | 76.62 | 5 |
| 04 Apr 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 03 Apr 2024 | 77.18 | 77.18 | 76.64 | 76.64 | 76.64 | 5 |
| 02 Apr 2024 | 77.86 | 77.86 | 77.64 | 77.64 | 77.64 | 1 |
| 28 Mar 2024 | 78.92 | 78.92 | 78.28 | 78.28 | 78.28 | 55 |
| 27 Mar 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 26 Mar 2024 | 78.04 | 78.04 | 77.92 | 78.00 | 78.00 | 101 |
| 25 Mar 2024 | 78.96 | 78.96 | 77.94 | 78.32 | 78.32 | 266 |
| 22 Mar 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| 21 Mar 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 15 |
| 20 Mar 2024 | 78.68 | 79.06 | 78.68 | 78.98 | 78.98 | 275 |
| 19 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 18 Mar 2024 | 78.52 | 78.52 | 78.06 | 78.30 | 78.30 | 605 |
| 15 Mar 2024 | 78.68 | 79.20 | 78.68 | 79.20 | 79.20 | 300 |
| 14 Mar 2024 | 78.70 | 79.26 | 78.46 | 78.46 | 78.46 | 202 |
| 13 Mar 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| 12 Mar 2024 | 78.22 | 79.00 | 78.20 | 79.00 | 79.00 | 270 |
| 11 Mar 2024 | 79.96 | 79.96 | 78.10 | 78.10 | 78.10 | 449 |
| 08 Mar 2024 | 79.68 | 79.90 | 79.68 | 79.90 | 79.90 | 163 |
| 07 Mar 2024 | 83.66 | 84.92 | 80.56 | 80.56 | 80.56 | 649 |
| 06 Mar 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| 05 Mar 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 04 Mar 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| 01 Mar 2024 | 84.70 | 86.66 | 84.70 | 86.66 | 86.66 | 44 |
| 29 Feb 2024 | 83.68 | 84.64 | 83.68 | 84.64 | 84.64 | 25 |
| 28 Feb 2024 | 83.44 | 84.00 | 83.30 | 83.86 | 83.86 | 2,064 |
| 27 Feb 2024 | 82.82 | 83.56 | 82.82 | 83.56 | 83.56 | 750 |
| 26 Feb 2024 | 83.98 | 83.98 | 83.36 | 83.36 | 83.36 | 387 |
| 23 Feb 2024 | 83.12 | 84.14 | 83.12 | 84.14 | 84.14 | 3,506 |
| 22 Feb 2024 | 81.82 | 82.78 | 81.82 | 82.70 | 82.70 | 40 |
| 21 Feb 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| 20 Feb 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 19 Feb 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| 16 Feb 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 15 Feb 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 14 Feb 2024 | 78.24 | 79.08 | 78.24 | 79.08 | 79.08 | 468 |
| 13 Feb 2024 | 79.34 | 79.34 | 78.08 | 78.08 | 78.08 | 100 |
| 12 Feb 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 5 |
| 09 Feb 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
| 08 Feb 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 07 Feb 2024 | 80.40 | 80.52 | 80.40 | 80.52 | 80.52 | 3 |
| 06 Feb 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
| 05 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| 02 Feb 2024 | 81.50 | 81.50 | 81.22 | 81.22 | 81.22 | 210 |
| 01 Feb 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
| 31 Jan 2024 | 81.44 | 82.46 | 81.44 | 81.80 | 81.80 | 65 |
| 30 Jan 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
| 29 Jan 2024 | 80.06 | 80.06 | 79.92 | 79.92 | 79.92 | 10 |
| 26 Jan 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 25 Jan 2024 | 79.58 | 79.90 | 78.72 | 78.98 | 78.98 | 785 |
| 24 Jan 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 23 Jan 2024 | 81.08 | 81.08 | 80.78 | 80.78 | 80.78 | 8 |
| 22 Jan 2024 | 79.02 | 79.02 | 78.06 | 78.06 | 78.06 | 120 |
| 19 Jan 2024 | 81.00 | 81.00 | 80.84 | 80.84 | 80.84 | 500 |
| 18 Jan 2024 | 80.12 | 80.84 | 80.12 | 80.84 | 80.84 | 250 |
| 17 Jan 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| 16 Jan 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
| 15 Jan 2024 | 82.30 | 82.30 | 82.00 | 82.14 | 82.14 | 696 |
| 12 Jan 2024 | 79.38 | 81.90 | 79.38 | 81.90 | 81.90 | 670 |
| 11 Jan 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 10 Jan 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
| 09 Jan 2024 | 82.44 | 82.62 | 82.44 | 82.62 | 82.62 | 75 |
| 08 Jan 2024 | 81.34 | 81.50 | 81.34 | 81.50 | 81.50 | 70 |
| 05 Jan 2024 | 81.92 | 81.94 | 81.50 | 81.52 | 81.52 | 745 |
| 04 Jan 2024 | 81.94 | 81.98 | 81.92 | 81.98 | 81.98 | 6 |
| 03 Jan 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 02 Jan 2024 | 83.44 | 83.76 | 83.44 | 83.64 | 83.64 | 432 |
| 29 Dec 2023 | 83.00 | 83.00 | 82.92 | 82.92 | 82.92 | 938 |
| 28 Dec 2023 | 83.04 | 83.04 | 82.96 | 82.96 | 82.96 | 55 |
| 27 Dec 2023 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 22 Dec 2023 | 82.22 | 83.02 | 82.22 | 83.02 | 83.02 | 730 |
| 21 Dec 2023 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 20 Dec 2023 | 81.76 | 81.76 | 81.48 | 81.48 | 81.48 | 34 |
| 19 Dec 2023 | 81.28 | 81.28 | 81.00 | 81.00 | 81.00 | 900 |
| 18 Dec 2023 | 80.68 | 81.52 | 80.68 | 81.52 | 81.52 | 228 |
| 15 Dec 2023 | 81.18 | 81.42 | 81.18 | 81.42 | 81.42 | 150 |
| 14 Dec 2023 | 80.84 | 81.92 | 80.84 | 81.88 | 81.88 | 350 |
| 13 Dec 2023 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| 12 Dec 2023 | 79.88 | 80.00 | 79.88 | 80.00 | 80.00 | 49 |
| 11 Dec 2023 | 79.12 | 79.90 | 79.12 | 79.90 | 79.90 | 170 |
| 08 Dec 2023 | 79.02 | 79.42 | 79.00 | 79.42 | 79.42 | 556 |
| 07 Dec 2023 | 79.10 | 79.12 | 78.94 | 78.98 | 78.98 | 521 |
| 06 Dec 2023 | 78.34 | 78.34 | 78.32 | 78.32 | 78.32 | 422 |
| 05 Dec 2023 | 78.36 | 78.36 | 77.54 | 77.56 | 77.56 | 1,976 |
| 04 Dec 2023 | 78.62 | 78.62 | 77.80 | 77.80 | 77.80 | 755 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.