Brenntag SE (BNR.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 350 |
| 14 Jun 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 13 Jun 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 12 Jun 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 11 Jun 2024 | 65.04 | 66.12 | 64.94 | 66.12 | 66.12 | 350 |
| 10 Jun 2024 | 65.04 | 65.04 | 64.72 | 65.04 | 65.04 | 340 |
| 07 Jun 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 06 Jun 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 05 Jun 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 04 Jun 2024 | 64.76 | 64.76 | 64.72 | 64.72 | 64.72 | 80 |
| 03 Jun 2024 | 66.32 | 66.32 | 64.86 | 64.86 | 64.86 | 70 |
| 31 May 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 30 May 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 29 May 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 28 May 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 27 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 24 May 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 24 May 2024 | 2.1 Dividend | |||||
| 23 May 2024 | 67.94 | 67.94 | 67.60 | 67.60 | 65.50 | 3,000 |
| 22 May 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 66.88 | - |
| 21 May 2024 | 69.26 | 69.26 | 68.94 | 69.08 | 66.93 | 286 |
| 20 May 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 67.79 | - |
| 17 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.44 | - |
| 16 May 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 68.76 | - |
| 15 May 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 69.38 | - |
| 14 May 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.83 | - |
| 13 May 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 75.54 | 130 |
| 10 May 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 75.19 | - |
| 09 May 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 74.38 | - |
| 08 May 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 73.91 | - |
| 07 May 2024 | 75.92 | 76.08 | 75.92 | 76.08 | 73.72 | 65 |
| 06 May 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.14 | - |
| 03 May 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 72.86 | - |
| 02 May 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 72.48 | - |
| 30 Apr 2024 | 75.18 | 75.18 | 74.90 | 74.90 | 72.57 | 15 |
| 29 Apr 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 72.63 | - |
| 26 Apr 2024 | 75.96 | 75.96 | 74.58 | 74.62 | 72.30 | 1,810 |
| 25 Apr 2024 | 76.02 | 76.24 | 76.02 | 76.24 | 73.87 | 40 |
| 24 Apr 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 73.23 | - |
| 23 Apr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 72.09 | - |
| 22 Apr 2024 | 74.72 | 74.72 | 74.14 | 74.14 | 71.84 | 70 |
| 19 Apr 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 72.50 | - |
| 18 Apr 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 72.88 | - |
| 17 Apr 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 72.90 | - |
| 16 Apr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 72.65 | - |
| 15 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 74.12 | - |
| 12 Apr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 74.74 | - |
| 11 Apr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 73.76 | - |
| 10 Apr 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 73.52 | - |
| 09 Apr 2024 | 75.40 | 76.06 | 75.20 | 76.06 | 73.70 | 55 |
| 08 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 74.03 | - |
| 05 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 74.03 | - |
| 04 Apr 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 74.39 | - |
| 03 Apr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 74.90 | - |
| 02 Apr 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 75.46 | - |
| 28 Mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 76.37 | - |
| 27 Mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 75.83 | - |
| 26 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 75.58 | - |
| 25 Mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 76.47 | - |
| 22 Mar 2024 | 79.58 | 79.58 | 79.18 | 79.18 | 76.72 | 27 |
| 21 Mar 2024 | 79.50 | 79.50 | 79.46 | 79.46 | 76.99 | 50 |
| 20 Mar 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 76.31 | - |
| 19 Mar 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 75.60 | - |
| 18 Mar 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 76.00 | - |
| 15 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 76.29 | - |
| 14 Mar 2024 | 78.70 | 78.90 | 78.70 | 78.90 | 76.45 | 200 |
| 13 Mar 2024 | 79.44 | 79.44 | 78.40 | 78.40 | 75.96 | 95 |
| 12 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 75.77 | - |
| 11 Mar 2024 | 79.78 | 79.78 | 77.90 | 77.90 | 75.48 | 12 |
| 08 Mar 2024 | 79.80 | 79.80 | 79.34 | 79.34 | 76.88 | 200 |
| 07 Mar 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 81.68 | - |
| 06 Mar 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 82.17 | - |
| 05 Mar 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 82.07 | - |
| 04 Mar 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 83.37 | - |
| 01 Mar 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 81.99 | - |
| 29 Feb 2024 | 83.74 | 84.26 | 83.74 | 84.26 | 81.64 | 5 |
| 28 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 80.91 | - |
| 27 Feb 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 80.31 | - |
| 26 Feb 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 81.33 | - |
| 23 Feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 80.40 | - |
| 22 Feb 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 79.26 | - |
| 21 Feb 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 78.95 | - |
| 20 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 78.10 | - |
| 19 Feb 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 77.55 | - |
| 16 Feb 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 77.28 | - |
| 15 Feb 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 77.32 | - |
| 14 Feb 2024 | 78.28 | 78.98 | 78.28 | 78.98 | 76.53 | 10 |
| 13 Feb 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 76.89 | - |
| 12 Feb 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 76.76 | - |
| 09 Feb 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 77.30 | - |
| 08 Feb 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 78.23 | - |
| 07 Feb 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 77.90 | - |
| 06 Feb 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 78.44 | - |
| 05 Feb 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 78.60 | - |
| 02 Feb 2024 | 81.52 | 81.96 | 81.52 | 81.96 | 79.41 | 4 |
| 01 Feb 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 79.20 | - |
| 31 Jan 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 78.95 | - |
| 30 Jan 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 78.64 | - |
| 29 Jan 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 77.55 | - |
| 26 Jan 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 76.47 | - |
| *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.