Frankfurt - Delayed Quote EUR

Brenntag SE (BNR.F)

75.54 +0.40 (+0.53%)
At close: 8:57 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 75.94 75.94 75.54 75.54 75.54 268
Apr 25, 2024 75.92 75.92 75.14 75.14 75.14 135
Apr 24, 2024 75.64 76.26 75.62 76.26 76.26 26
Apr 23, 2024 74.52 74.52 74.52 74.52 74.52 -
Apr 22, 2024 74.80 74.80 74.04 74.50 74.50 129
Apr 19, 2024 74.50 74.50 74.50 74.50 74.50 -
Apr 18, 2024 75.28 75.28 75.06 75.06 75.06 300
Apr 17, 2024 75.32 75.32 75.26 75.26 75.26 65
Apr 16, 2024 75.04 75.24 75.04 75.24 75.24 1
Apr 15, 2024 76.50 76.50 76.50 76.50 76.50 17
Apr 12, 2024 77.16 77.16 77.12 77.12 77.12 26
Apr 11, 2024 76.12 76.12 76.12 76.12 76.12 -
Apr 10, 2024 75.88 76.68 75.88 76.54 76.54 342
Apr 9, 2024 75.42 75.42 75.42 75.42 75.42 2
Apr 8, 2024 76.44 76.64 75.72 75.72 75.72 751
Apr 5, 2024 76.42 76.62 76.42 76.62 76.62 5
Apr 4, 2024 76.80 76.80 76.80 76.80 76.80 -
Apr 3, 2024 77.18 77.18 76.64 76.64 76.64 5
Apr 2, 2024 77.86 77.86 77.64 77.64 77.64 1
Mar 28, 2024 78.92 78.92 78.28 78.28 78.28 55
Mar 27, 2024 78.18 78.18 78.18 78.18 78.18 -
Mar 26, 2024 78.04 78.04 77.92 78.00 78.00 101
Mar 25, 2024 78.96 78.96 77.94 78.32 78.32 266
Mar 22, 2024 79.58 79.58 79.58 79.58 79.58 -
Mar 21, 2024 79.64 79.64 79.64 79.64 79.64 15
Mar 20, 2024 78.68 79.06 78.68 78.98 78.98 275
Mar 19, 2024 78.00 78.00 78.00 78.00 78.00 -
Mar 18, 2024 78.52 78.52 78.06 78.30 78.30 605
Mar 15, 2024 78.68 79.20 78.68 79.20 79.20 300
Mar 14, 2024 78.70 79.26 78.46 78.46 78.46 202
Mar 13, 2024 79.42 79.42 79.42 79.42 79.42 -
Mar 12, 2024 78.22 79.00 78.20 79.00 79.00 270
Mar 11, 2024 79.96 79.96 78.10 78.10 78.10 449
Mar 8, 2024 79.68 79.90 79.68 79.90 79.90 163
Mar 7, 2024 83.66 84.92 80.56 80.56 80.56 649
Mar 6, 2024 84.84 84.84 84.84 84.84 84.84 -
Mar 5, 2024 84.70 84.70 84.70 84.70 84.70 -
Mar 4, 2024 86.06 86.06 86.06 86.06 86.06 -
Mar 1, 2024 84.70 86.66 84.70 86.66 86.66 44
Feb 29, 2024 83.68 84.64 83.68 84.64 84.64 25
Feb 28, 2024 83.44 84.00 83.30 83.86 83.86 2,064
Feb 27, 2024 82.82 83.56 82.82 83.56 83.56 750
Feb 26, 2024 83.98 83.98 83.36 83.36 83.36 387
Feb 23, 2024 83.12 84.14 83.12 84.14 84.14 3,506
Feb 22, 2024 81.82 82.78 81.82 82.70 82.70 40
Feb 21, 2024 81.54 81.54 81.54 81.54 81.54 -
Feb 20, 2024 80.56 80.56 80.56 80.56 80.56 -
Feb 19, 2024 80.04 80.04 80.04 80.04 80.04 -
Feb 16, 2024 79.68 79.68 79.68 79.68 79.68 -
Feb 15, 2024 79.38 79.38 79.38 79.38 79.38 -
Feb 14, 2024 78.24 79.08 78.24 79.08 79.08 468
Feb 13, 2024 79.34 79.34 78.08 78.08 78.08 100
Feb 12, 2024 79.28 79.28 79.28 79.28 79.28 5
Feb 9, 2024 80.16 80.16 80.16 80.16 80.16 -
Feb 8, 2024 80.74 80.74 80.74 80.74 80.74 -
Feb 7, 2024 80.40 80.52 80.40 80.52 80.52 3
Feb 6, 2024 80.96 80.96 80.96 80.96 80.96 -
Feb 5, 2024 81.10 81.10 81.10 81.10 81.10 -
Feb 2, 2024 81.50 81.50 81.22 81.22 81.22 210
Feb 1, 2024 81.76 81.76 81.76 81.76 81.76 -
Jan 31, 2024 81.44 82.46 81.44 81.80 81.80 65
Jan 30, 2024 81.12 81.12 81.12 81.12 81.12 -
Jan 29, 2024 80.06 80.06 79.92 79.92 79.92 10
Jan 26, 2024 78.92 78.92 78.92 78.92 78.92 -
Jan 25, 2024 79.58 79.90 78.72 78.98 78.98 785
Jan 24, 2024 79.70 79.70 79.70 79.70 79.70 -
Jan 23, 2024 81.08 81.08 80.78 80.78 80.78 8
Jan 22, 2024 79.02 79.02 78.06 78.06 78.06 120
Jan 19, 2024 81.00 81.00 80.84 80.84 80.84 500
Jan 18, 2024 80.12 80.84 80.12 80.84 80.84 250
Jan 17, 2024 80.42 80.42 80.42 80.42 80.42 -
Jan 16, 2024 81.52 81.52 81.52 81.52 81.52 -
Jan 15, 2024 82.30 82.30 82.00 82.14 82.14 696
Jan 12, 2024 79.38 81.90 79.38 81.90 81.90 670
Jan 11, 2024 82.40 82.40 82.40 82.40 82.40 -
Jan 10, 2024 82.26 82.26 82.26 82.26 82.26 -
Jan 9, 2024 82.44 82.62 82.44 82.62 82.62 75
Jan 8, 2024 81.34 81.50 81.34 81.50 81.50 70
Jan 5, 2024 81.92 81.94 81.50 81.52 81.52 745
Jan 4, 2024 81.94 81.98 81.92 81.98 81.98 6
Jan 3, 2024 82.68 82.68 82.68 82.68 82.68 -
Jan 2, 2024 83.44 83.76 83.44 83.64 83.64 432
Dec 29, 2023 83.00 83.00 82.92 82.92 82.92 938
Dec 28, 2023 83.04 83.04 82.96 82.96 82.96 55
Dec 27, 2023 82.68 82.68 82.68 82.68 82.68 -
Dec 22, 2023 82.22 83.02 82.22 83.02 83.02 730
Dec 21, 2023 81.42 81.42 81.42 81.42 81.42 -
Dec 20, 2023 81.76 81.76 81.48 81.48 81.48 34
Dec 19, 2023 81.28 81.28 81.00 81.00 81.00 900
Dec 18, 2023 80.68 81.52 80.68 81.52 81.52 228
Dec 15, 2023 81.18 81.42 81.18 81.42 81.42 150
Dec 14, 2023 80.84 81.92 80.84 81.88 81.88 350
Dec 13, 2023 79.56 79.56 79.56 79.56 79.56 -
Dec 12, 2023 79.88 80.00 79.88 80.00 80.00 49
Dec 11, 2023 79.12 79.90 79.12 79.90 79.90 170
Dec 8, 2023 79.02 79.42 79.00 79.42 79.42 556
Dec 7, 2023 79.10 79.12 78.94 78.98 78.98 521
Dec 6, 2023 78.34 78.34 78.32 78.32 78.32 422
Dec 5, 2023 78.36 78.36 77.54 77.56 77.56 1,976
Dec 4, 2023 78.62 78.62 77.80 77.80 77.80 755
Dec 1, 2023 79.48 79.48 78.92 79.00 79.00 56
Nov 30, 2023 77.22 79.70 77.22 79.70 79.70 115
Nov 29, 2023 76.58 77.12 76.58 77.12 77.12 160
Nov 28, 2023 76.98 76.98 76.98 76.98 76.98 -
Nov 27, 2023 77.78 78.00 77.26 77.26 77.26 66
Nov 24, 2023 77.42 77.42 77.42 77.42 77.42 -
Nov 23, 2023 77.02 77.44 77.02 77.44 77.44 40
Nov 22, 2023 76.48 76.86 76.48 76.78 76.78 142
Nov 21, 2023 76.70 76.70 76.40 76.40 76.40 100
Nov 20, 2023 76.12 77.10 76.12 76.74 76.74 18
Nov 17, 2023 75.88 76.36 75.88 76.22 76.22 590
Nov 16, 2023 75.56 75.82 75.56 75.70 75.70 200
Nov 15, 2023 74.90 76.30 74.90 76.12 76.12 1,050
Nov 14, 2023 72.98 73.54 72.98 73.54 73.54 100
Nov 13, 2023 71.76 71.76 71.76 71.76 71.76 6
Nov 10, 2023 71.14 71.14 71.14 71.14 71.14 -
Nov 9, 2023 70.32 70.64 70.32 70.64 70.64 50
Nov 8, 2023 69.74 69.74 69.74 69.74 69.74 -
Nov 7, 2023 69.90 69.90 69.80 69.80 69.80 21
Nov 6, 2023 71.28 71.28 70.12 70.22 70.22 1,110
Nov 3, 2023 71.98 71.98 71.56 71.56 71.56 50
Nov 2, 2023 71.06 71.60 71.06 71.58 71.58 800
Nov 1, 2023 70.28 70.28 70.28 70.28 70.28 -
Oct 31, 2023 69.26 69.26 69.26 69.26 69.26 -
Oct 30, 2023 69.02 69.02 69.02 69.02 69.02 -
Oct 27, 2023 68.56 68.56 68.54 68.54 68.54 330
Oct 26, 2023 67.60 67.60 67.60 67.60 67.60 -
Oct 25, 2023 68.22 68.22 68.22 68.22 68.22 -
Oct 24, 2023 68.00 68.26 68.00 68.26 68.26 55
Oct 23, 2023 67.96 68.10 67.96 68.10 68.10 111
Oct 20, 2023 67.46 67.46 67.46 67.46 67.46 -
Oct 19, 2023 68.34 68.34 67.88 67.88 67.88 40
Oct 18, 2023 69.06 69.06 69.06 69.06 69.06 -
Oct 17, 2023 71.36 71.36 68.76 68.80 68.80 663
Oct 16, 2023 71.66 71.66 71.10 71.10 71.10 70
Oct 13, 2023 71.42 71.42 71.42 71.42 71.42 -
Oct 12, 2023 71.84 71.84 71.84 71.84 71.84 -
Oct 11, 2023 72.00 72.00 71.48 71.48 71.48 30
Oct 10, 2023 71.90 71.90 71.90 71.90 71.90 -
Oct 9, 2023 71.76 71.76 71.54 71.54 71.54 1
Oct 6, 2023 71.08 71.08 71.08 71.08 71.08 -
Oct 5, 2023 71.20 71.26 71.20 71.24 71.24 400
Oct 4, 2023 70.14 70.14 70.06 70.06 70.06 225
Oct 3, 2023 72.42 72.42 72.42 72.42 72.42 -
Oct 2, 2023 73.32 73.32 73.32 73.32 73.32 -
Sep 29, 2023 73.18 73.44 73.18 73.44 73.44 20
Sep 28, 2023 72.92 72.92 72.92 72.92 72.92 -
Sep 27, 2023 73.00 73.00 73.00 73.00 73.00 -
Sep 26, 2023 73.56 73.56 73.56 73.56 73.56 -
Sep 25, 2023 74.16 74.16 72.96 72.96 72.96 80
Sep 22, 2023 75.76 75.76 75.76 75.76 75.76 -
Sep 21, 2023 76.84 77.16 76.76 76.76 76.76 101
Sep 20, 2023 76.68 76.68 76.68 76.68 76.68 -
Sep 19, 2023 76.26 76.26 76.26 76.26 76.26 -
Sep 18, 2023 77.00 77.00 76.36 76.42 76.42 350
Sep 15, 2023 75.50 76.98 75.50 76.98 76.98 879
Sep 14, 2023 74.44 74.84 74.44 74.84 74.84 100
Sep 13, 2023 74.16 74.16 74.16 74.16 74.16 -
Sep 12, 2023 75.08 75.08 75.08 75.08 75.08 -
Sep 11, 2023 74.26 74.26 74.26 74.26 74.26 -
Sep 8, 2023 73.70 73.70 73.70 73.70 73.70 -
Sep 7, 2023 74.72 74.72 73.80 73.80 73.80 271
Sep 6, 2023 74.80 75.34 74.80 75.34 75.34 70
Sep 5, 2023 74.84 75.58 74.84 74.88 74.88 131
Sep 4, 2023 75.04 75.82 74.90 74.90 74.90 398
Sep 1, 2023 74.76 75.22 74.76 74.94 74.94 661
Aug 31, 2023 74.10 74.10 74.10 74.10 74.10 -
Aug 30, 2023 73.24 73.24 73.24 73.24 73.24 -
Aug 29, 2023 72.96 73.22 72.96 73.22 73.22 210
Aug 28, 2023 72.34 72.86 72.34 72.86 72.86 137
Aug 25, 2023 71.76 71.76 71.76 71.76 71.76 -
Aug 24, 2023 72.28 72.38 72.28 72.38 72.38 10
Aug 23, 2023 72.48 72.48 72.20 72.26 72.26 139
Aug 22, 2023 72.10 72.66 72.10 72.66 72.66 10
Aug 21, 2023 71.26 72.10 71.26 72.10 72.10 60
Aug 18, 2023 71.40 71.40 71.40 71.40 71.40 -
Aug 17, 2023 71.62 71.62 71.62 71.62 71.62 -
Aug 16, 2023 71.12 72.10 71.12 72.10 72.10 70
Aug 15, 2023 71.16 71.16 71.16 71.16 71.16 -
Aug 14, 2023 70.58 70.96 70.58 70.96 70.96 3
Aug 11, 2023 70.32 70.32 70.32 70.32 70.32 -
Aug 10, 2023 69.96 69.96 69.96 69.96 69.96 -
Aug 9, 2023 68.40 70.20 68.38 70.20 70.20 747
Aug 8, 2023 68.04 68.04 68.04 68.04 68.04 -
Aug 7, 2023 67.20 67.78 67.20 67.78 67.78 554
Aug 4, 2023 67.92 68.04 67.00 67.00 67.00 575
Aug 3, 2023 68.48 68.48 67.76 67.76 67.76 10
Aug 2, 2023 69.52 69.52 67.90 68.86 68.86 180
Aug 1, 2023 70.34 70.34 70.00 70.00 70.00 1,000
Jul 31, 2023 70.94 70.94 70.56 70.56 70.56 312
Jul 28, 2023 69.84 69.84 69.84 69.84 69.84 -
Jul 27, 2023 69.06 69.06 69.06 69.06 69.06 -
Jul 26, 2023 68.94 69.16 68.94 69.16 69.16 525
Jul 25, 2023 68.76 68.76 68.64 68.64 68.64 10
Jul 24, 2023 68.18 68.18 68.18 68.18 68.18 -
Jul 21, 2023 68.24 68.24 68.24 68.24 68.24 -
Jul 20, 2023 67.34 67.34 67.34 67.34 67.34 -
Jul 19, 2023 67.84 67.84 67.22 67.46 67.46 600
Jul 18, 2023 68.66 68.66 67.00 67.00 67.00 110
Jul 17, 2023 68.84 68.84 68.84 68.84 68.84 29
Jul 14, 2023 69.00 69.20 69.00 69.02 69.02 203
Jul 13, 2023 70.64 71.54 70.64 71.54 71.54 326
Jul 12, 2023 70.38 70.68 70.38 70.68 70.68 12
Jul 11, 2023 69.90 69.90 69.90 69.90 69.90 -
Jul 10, 2023 68.72 70.18 68.72 70.04 70.04 513
Jul 7, 2023 68.48 68.98 68.48 68.98 68.98 3
Jul 6, 2023 69.58 69.58 68.88 69.04 69.04 98
Jul 5, 2023 70.44 70.44 70.14 70.14 70.14 11
Jul 4, 2023 70.32 70.32 69.98 69.98 69.98 140
Jul 3, 2023 70.20 70.20 69.72 69.72 69.72 64
Jun 30, 2023 70.26 70.94 70.26 70.94 70.94 340
Jun 29, 2023 71.20 71.20 71.20 71.20 71.20 -
Jun 28, 2023 70.90 70.90 70.90 70.90 70.90 -
Jun 27, 2023 70.38 71.02 70.20 71.02 71.02 1,640
Jun 26, 2023 69.96 70.24 69.96 70.24 70.24 4
Jun 23, 2023 69.96 70.34 69.96 70.10 70.10 710
Jun 22, 2023 70.16 70.16 70.16 70.16 70.16 -
Jun 21, 2023 71.36 71.54 70.30 70.56 70.56 129
Jun 20, 2023 71.48 71.78 71.00 71.22 71.22 545
Jun 19, 2023 71.70 72.16 71.70 71.86 71.86 683
Jun 16, 2023 2.00 Dividend
Jun 16, 2023 71.02 72.08 71.02 71.86 71.86 824
Jun 15, 2023 73.88 73.88 73.88 73.88 71.88 -
Jun 14, 2023 74.12 74.12 74.12 74.12 72.11 -
Jun 13, 2023 74.56 74.56 73.38 74.16 72.15 410
Jun 12, 2023 72.82 74.34 72.82 74.34 72.33 165
Jun 9, 2023 75.88 75.88 72.36 72.80 70.83 655
Jun 8, 2023 75.30 75.30 75.30 75.30 73.26 -
Jun 7, 2023 75.52 75.64 75.18 75.64 73.59 53
Jun 6, 2023 75.14 75.50 75.00 75.50 73.46 180
Jun 5, 2023 75.48 76.00 75.36 75.36 73.32 716
Jun 2, 2023 74.38 74.74 74.38 74.74 72.72 132
Jun 1, 2023 73.60 74.02 73.60 74.02 72.02 115
May 31, 2023 74.74 74.74 73.36 73.36 71.37 63
May 30, 2023 74.74 75.20 74.74 75.20 73.16 82
May 29, 2023 74.86 74.86 74.86 74.86 72.83 20
May 26, 2023 73.66 73.78 73.66 73.78 71.78 70
May 25, 2023 74.02 74.02 74.02 74.02 72.02 -
May 24, 2023 75.00 75.00 74.00 74.00 72.00 450
May 23, 2023 75.24 75.24 75.24 75.24 73.20 -
May 22, 2023 74.16 75.34 74.16 75.34 73.30 629
May 19, 2023 76.28 76.50 76.28 76.50 74.43 103
May 18, 2023 75.18 75.18 75.18 75.18 73.14 -
May 17, 2023 75.82 75.82 74.84 75.14 73.11 135
May 16, 2023 75.92 76.10 75.86 76.00 73.94 199
May 15, 2023 76.22 76.26 76.22 76.26 74.20 2
May 12, 2023 76.64 76.64 76.64 76.64 74.57 -
May 11, 2023 76.24 76.64 76.24 76.64 74.57 293
May 10, 2023 74.90 75.62 73.88 73.88 71.88 1,561
May 9, 2023 74.86 74.86 74.84 74.84 72.81 3
May 8, 2023 74.54 74.54 74.54 74.54 72.52 -
May 5, 2023 74.22 74.22 74.14 74.14 72.13 14
May 4, 2023 73.86 74.28 73.86 74.26 72.25 24
May 3, 2023 73.34 73.80 73.32 73.80 71.80 118
May 2, 2023 73.94 73.94 73.00 73.00 71.02 530
Apr 28, 2023 73.14 73.14 73.14 73.14 71.16 -
Apr 27, 2023 72.86 72.86 72.86 72.86 70.89 -
Apr 26, 2023 74.64 74.64 73.06 73.16 71.18 955

Related Tickers

SY1.SG Symrise AG
99.70
-0.45%
 
FPE.F Fuchs SE
35.00
+1.16%
 
AP3.F Air Products and Chemicals, Inc.
219.60
+0.14%
 
ACT.DE AlzChem Group AG
45.80
+2.00%
 
VBK.DE Verbio SE
19.87
+4.09%
 
ECL Ecolab Inc.
221.10
+0.60%