U.S. Markets closed

Brenntag AG (BNR.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
51.108-0.12 (-0.24%)
At close: 8:02AM CEST
People also watch
UNVRLXS.FSY1.FHOT.FNXEO
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201751.1151.1151.1151.1151.11-
Jun 22, 201751.8151.8151.2351.2351.23198
Jun 21, 201751.9451.9451.9051.9051.90100
Jun 20, 201752.9152.9152.0452.1352.13531
Jun 19, 201752.1352.9052.1352.9052.901,050
Jun 16, 201751.1751.1751.1751.1751.17-
Jun 15, 201751.1951.1950.6750.6750.67200
Jun 14, 201751.2051.2051.2051.2051.20-
Jun 13, 201751.2151.2151.2151.2151.21-
Jun 12, 201751.9751.9750.9950.9950.99100
Jun 09, 201750.9152.1050.9152.1052.10135
Jun 09, 20171.05 Dividend
Jun 08, 201752.0852.0851.8951.8950.84100
Jun 07, 201752.0252.0252.0252.0250.97-
Jun 06, 201753.2453.2453.2453.2452.16433
Jun 05, 201752.9752.9752.9752.9751.90-
Jun 02, 201752.4952.9752.4952.9751.90100
Jun 01, 201751.5751.5751.5751.5750.53-
May 31, 201752.2752.2752.1252.1251.0630
May 30, 201752.4752.4752.4752.4751.41-
May 29, 201752.2552.2552.2552.2551.19-
May 26, 201752.3452.7452.2252.2251.16167
May 25, 201751.9352.6051.9352.6051.54100
May 24, 201751.1851.2950.6650.6649.63506
May 23, 201751.3251.4451.3251.4450.4049
May 22, 201752.1052.1052.1052.1051.05-
May 19, 201751.8652.1751.8652.1751.12320
May 18, 201752.2452.2451.4551.4550.41360
May 17, 201752.8752.8752.8052.8051.7331
May 16, 201753.5253.5253.4853.4852.4076
May 15, 201753.6953.6953.0253.0251.95350
May 12, 201753.4553.6253.4553.6252.53140
May 11, 201753.8853.8853.5053.5052.42650
May 10, 201754.7054.7052.9954.1253.025,004
May 09, 201756.0356.0355.8555.8554.72100
May 08, 201756.2556.2555.9655.9654.83273
May 05, 201755.1655.1655.1655.1654.04-
May 04, 201754.6855.2754.6855.2754.15200
May 03, 201755.0955.2055.0955.2054.0845
May 02, 201755.0855.0854.4154.4153.31-
Apr 28, 201755.0855.0855.0855.0853.96-
Apr 27, 201754.9455.1454.9455.1454.03200
Apr 26, 201754.4755.2154.4755.2154.096
Apr 25, 201754.8354.8354.2354.2353.1350
Apr 24, 201752.9554.9552.9554.8153.701,408
Apr 21, 201752.6052.6052.6052.6051.53-
Apr 20, 201752.1552.6952.0352.6951.62240
Apr 19, 201752.2452.2452.2452.2451.18-
Apr 18, 201752.7952.9552.2852.3051.24360
Apr 13, 201752.8652.8652.7952.7951.72100
Apr 12, 201753.0753.0753.0753.0751.99-
Apr 11, 201753.2753.4253.2753.4252.3410
Apr 10, 201753.7153.7153.7153.7152.62-
Apr 07, 201753.4153.5353.4153.5352.45100
Apr 06, 201753.1953.4553.1953.4552.37200
Apr 05, 201753.3453.3453.3453.3452.26-
Apr 04, 201753.0453.3353.0453.3352.2567
Apr 03, 201752.6553.0452.6552.9751.90304
Mar 31, 201752.3652.3652.3652.3651.30-
Mar 30, 201752.1752.5452.1752.2251.16190
Mar 29, 201752.7152.7152.2152.2151.1537
Mar 28, 201752.3752.3752.3752.3751.31-
Mar 27, 201752.3352.3352.0052.0050.9589
Mar 24, 201752.7852.8052.7852.8051.7320
Mar 23, 201751.8851.8851.8851.8850.83-
Mar 22, 201752.1852.1851.7651.7650.71310
Mar 21, 201752.8852.8852.8852.8851.81-
Mar 20, 201753.0353.1353.0353.1152.03173
Mar 17, 201753.3553.3551.9951.9950.94142
Mar 16, 201753.5353.6253.5353.6252.53674
Mar 15, 201753.3053.3153.3053.3152.2330
Mar 14, 201753.1153.1153.1153.1152.04200
Mar 13, 201752.3352.4652.3352.4651.4060
Mar 10, 201752.2952.6552.2952.6551.58100
Mar 09, 201752.1952.1952.1552.1551.0930
Mar 08, 201752.5052.5451.9752.4551.391,005
Mar 07, 201754.5255.0052.4952.4951.432,378
Mar 06, 201753.8954.2253.8954.2253.12100
Mar 03, 201754.9454.9454.9454.9453.83-
Mar 02, 201755.1155.1155.0955.0953.98140
Mar 01, 201754.1554.1554.1554.1553.05-
Feb 28, 201753.7553.7553.7553.7552.66-
Feb 27, 201753.8553.8553.8553.8552.76-
Feb 24, 201754.7454.7453.9953.9952.90250
Feb 23, 201755.6855.9955.5055.5054.38645
Feb 22, 201755.8555.8555.8555.8554.7220
Feb 21, 201754.6455.9554.6455.8554.722,258
Feb 20, 201754.7054.7454.7054.7453.6390
Feb 17, 201754.2954.2954.2354.2353.1340
Feb 16, 201754.4154.4454.4154.4453.34150
Feb 15, 201754.6854.6854.4554.4553.3515
Feb 14, 201754.7854.7854.7854.7853.6740
Feb 13, 201755.0055.3655.0055.3654.24100
Feb 10, 201754.5454.5454.5454.5453.44-
Feb 09, 201754.5354.5354.5354.5353.42-
Feb 08, 201754.7154.7154.7154.7153.60-
Feb 07, 201754.1254.9854.1254.9853.86200
Feb 06, 201754.9454.9454.5554.5553.45270
Feb 03, 201754.3154.3154.3154.3153.21-
Feb 02, 201753.7854.3753.7854.3753.274
*Close price adjusted for dividends and splits.
Loading more data...