New Zealand markets open in 32 minutes

Brenntag SE (BNR.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
65.34-0.16 (-0.24%)
At close: 08:16AM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202465.3465.3465.3465.3465.34-
24 May 20242.1 Dividend
23 May 202467.9467.9467.6067.6065.503,000
22 May 202469.0269.0269.0269.0266.88-
21 May 202469.2669.2668.9469.0866.93286
20 May 202469.9669.9669.9669.9667.79-
17 May 202469.6069.6069.6069.6067.44-
16 May 202470.9670.9670.9670.9668.76-
15 May 202471.6071.6071.6071.6069.38-
14 May 202473.1073.1073.1073.1070.83-
13 May 202477.9677.9677.9677.9675.54130
10 May 202477.6077.6077.6077.6075.19-
09 May 202476.7676.7676.7676.7674.38-
08 May 202476.2876.2876.2876.2873.91-
07 May 202475.9276.0875.9276.0873.7265
06 May 202475.4875.4875.4875.4873.14-
03 May 202475.2075.2075.2075.2072.86-
02 May 202474.8074.8074.8074.8072.48-
30 Apr 202475.1875.1874.9074.9072.5715
29 Apr 202474.9674.9674.9674.9672.63-
26 Apr 202475.9675.9674.5874.6272.301,810
25 Apr 202476.0276.2476.0276.2473.8740
24 Apr 202475.5875.5875.5875.5873.23-
23 Apr 202474.4074.4074.4074.4072.09-
22 Apr 202474.7274.7274.1474.1471.8470
19 Apr 202474.8274.8274.8274.8272.50-
18 Apr 202475.2275.2275.2275.2272.88-
17 Apr 202475.2475.2475.2475.2472.90-
16 Apr 202474.9874.9874.9874.9872.65-
15 Apr 202476.5076.5076.5076.5074.12-
12 Apr 202477.1477.1477.1477.1474.74-
11 Apr 202476.1276.1276.1276.1273.76-
10 Apr 202475.8875.8875.8875.8873.52-
09 Apr 202475.4076.0675.2076.0673.7055
08 Apr 202476.4076.4076.4076.4074.03-
05 Apr 202476.4076.4076.4076.4074.03-
04 Apr 202476.7876.7876.7876.7874.39-
03 Apr 202477.3077.3077.3077.3074.90-
02 Apr 202477.8877.8877.8877.8875.46-
28 Mar 202478.8278.8278.8278.8276.37-
27 Mar 202478.2678.2678.2678.2675.83-
26 Mar 202478.0078.0078.0078.0075.58-
25 Mar 202478.9278.9278.9278.9276.47-
22 Mar 202479.5879.5879.1879.1876.7227
21 Mar 202479.5079.5079.4679.4676.9950
20 Mar 202478.7678.7678.7678.7676.31-
19 Mar 202478.0278.0278.0278.0275.60-
18 Mar 202478.4478.4478.4478.4476.00-
15 Mar 202478.7478.7478.7478.7476.29-
14 Mar 202478.7078.9078.7078.9076.45200
13 Mar 202479.4479.4478.4078.4075.9695
12 Mar 202478.2078.2078.2078.2075.77-
11 Mar 202479.7879.7877.9077.9075.4812
08 Mar 202479.8079.8079.3479.3476.88200
07 Mar 202484.3084.3084.3084.3081.68-
06 Mar 202484.8084.8084.8084.8082.17-
05 Mar 202484.7084.7084.7084.7082.07-
04 Mar 202486.0486.0486.0486.0483.37-
01 Mar 202484.6284.6284.6284.6281.99-
29 Feb 202483.7484.2683.7484.2681.645
28 Feb 202483.5083.5083.5083.5080.91-
27 Feb 202482.8882.8882.8882.8880.31-
26 Feb 202483.9483.9483.9483.9481.33-
23 Feb 202482.9882.9882.9882.9880.40-
22 Feb 202481.8081.8081.8081.8079.26-
21 Feb 202481.4881.4881.4881.4878.95-
20 Feb 202480.6080.6080.6080.6078.10-
19 Feb 202480.0480.0480.0480.0477.55-
16 Feb 202479.7679.7679.7679.7677.28-
15 Feb 202479.8079.8079.8079.8077.32-
14 Feb 202478.2878.9878.2878.9876.5310
13 Feb 202479.3679.3679.3679.3676.89-
12 Feb 202479.2279.2279.2279.2276.76-
09 Feb 202479.7879.7879.7879.7877.30-
08 Feb 202480.7480.7480.7480.7478.23-
07 Feb 202480.4080.4080.4080.4077.90-
06 Feb 202480.9680.9680.9680.9678.44-
05 Feb 202481.1281.1281.1281.1278.60-
02 Feb 202481.5281.9681.5281.9679.414
01 Feb 202481.7481.7481.7481.7479.20-
31 Jan 202481.4881.4881.4881.4878.95-
30 Jan 202481.1681.1681.1681.1678.64-
29 Jan 202480.0480.0480.0480.0477.55-
26 Jan 202478.9278.9278.9278.9276.47-
25 Jan 202479.6479.6479.6479.6477.17-
24 Jan 202479.6879.6879.6879.6877.20-
23 Jan 202481.4881.4880.9080.9078.3920
22 Jan 202478.4078.4078.4078.4075.96-
19 Jan 202481.0081.0081.0081.0078.48-
18 Jan 202480.1080.2080.1080.2077.71150
17 Jan 202480.4280.4280.4280.4277.92-
16 Jan 202481.4081.6481.4081.6479.10245
15 Jan 202479.9079.9079.9079.9077.42-
12 Jan 202479.9079.9079.9079.9077.42-
11 Jan 202482.3882.3882.3882.3879.82-
10 Jan 202482.2882.2882.2882.2879.72-
09 Jan 202482.4282.4282.4282.4279.86-
08 Jan 202481.2681.2681.2681.2678.74-
05 Jan 202481.9281.9281.9281.9279.38-
04 Jan 202481.9482.3881.9482.3879.822
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...