Brenntag SE BNR
XETR · Germany · Distribution Services
€59.50+0.32 (+0.54%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €59.40 | +0.37% | €58.42 | €59.50 | €58.10 | 62.68K |
| 2026-09-30 | €59.18 | -0.17% | €59.74 | €59.92 | €59.18 | 241.06K |
| 2026-09-29 | €59.28 | -0.54% | €59.30 | €60.00 | €58.96 | 161.10K |
| 2026-09-28 | €59.60 | +0.07% | €60.10 | €60.28 | €58.98 | 228.99K |
| 2026-09-25 | €59.56 | +1.19% | €58.58 | €59.84 | €58.44 | 310.18K |
| 2026-09-24 | €58.86 | -0.54% | €59.24 | €59.72 | €58.78 | 380.08K |
| 2026-09-23 | €59.18 | -1.73% | €60.06 | €60.44 | €58.94 | 201.50K |
| 2026-09-22 | €60.22 | +1.59% | €59.28 | €60.54 | €59.24 | 186.86K |
| 2026-09-21 | €59.28 | -1.10% | €59.30 | €60.60 | €59.04 | 243.14K |
| 2026-09-18 | €59.94 | -1.45% | €60.72 | €61.06 | €59.56 | 593.94K |
| 2026-09-17 | €60.82 | -1.33% | €61.78 | €61.78 | €60.62 | 163.83K |
| 2026-09-16 | €61.64 | +1.55% | €60.90 | €61.64 | €60.48 | 376.99K |
| 2026-09-15 | €60.70 | -0.69% | €60.88 | €60.90 | €59.64 | 134.24K |
| 2026-09-14 | €61.12 | +0.82% | €60.70 | €61.88 | €60.66 | 174.90K |
| 2026-09-11 | €60.62 | -1.17% | €61.56 | €61.58 | €60.28 | 174.13K |
| 2026-09-10 | €61.34 | +0.56% | €60.90 | €61.68 | €60.64 | 212.19K |
| 2026-09-09 | €61.00 | -1.29% | €61.50 | €62.24 | €60.64 | 168.36K |
| 2026-09-08 | €61.80 | +1.44% | €60.52 | €62.08 | €60.38 | 131.34K |
| 2026-09-07 | €60.92 | -0.39% | €60.88 | €61.14 | €60.10 | 127.16K |
| 2026-09-04 | €61.16 | -0.03% | €60.98 | €61.36 | €60.40 | 114.97K |
| 2026-09-03 | €61.18 | -0.97% | €61.70 | €61.92 | €60.66 | 194.81K |
| 2026-09-02 | €61.78 | -1.25% | €62.38 | €63.12 | €61.62 | 280.99K |
| 2026-09-01 | €62.56 | -0.45% | €63.44 | €63.72 | €62.04 | 336.19K |
| 2026-08-31 | €62.84 | +1.78% | €62.34 | €63.06 | €62.12 | 219.56K |
| 2026-08-28 | €61.74 | +2.05% | €61.50 | €62.06 | €61.20 | 286.42K |
| 2026-08-27 | €60.50 | -0.10% | €60.30 | €60.60 | €59.66 | 171.80K |
| 2026-08-26 | €60.56 | -0.30% | €60.12 | €61.24 | €60.12 | 189.84K |
| 2026-08-25 | €60.74 | -1.11% | €61.50 | €61.60 | €60.24 | 185.18K |
| 2026-08-24 | €61.42 | +1.55% | €61.24 | €62.12 | €60.74 | 206.92K |
| 2026-08-21 | €60.48 | -0.72% | €61.04 | €61.88 | €60.14 | 432.55K |
| 2026-08-20 | €60.92 | -1.23% | €60.82 | €60.92 | €59.64 | 233.16K |
| 2026-08-19 | €61.68 | +1.31% | €62.40 | €62.52 | €60.80 | 335.08K |
| 2026-08-18 | €60.88 | +0.40% | €61.22 | €61.40 | €60.54 | 369.36K |
| 2026-08-17 | €60.64 | -1.21% | €61.20 | €61.20 | €60.40 | 164.95K |
| 2026-08-14 | €61.38 | +1.29% | €61.02 | €61.70 | €60.72 | 180.87K |
| 2026-08-13 | €60.60 | -0.88% | €60.98 | €60.98 | €59.84 | 210.48K |
| 2026-08-12 | €61.14 | -2.18% | €62.40 | €62.44 | €60.88 | 362.46K |
| 2026-08-11 | €62.50 | -1.14% | €63.76 | €63.98 | €62.28 | 247.99K |
| 2026-08-10 | €63.22 | -1.34% | €64.10 | €64.12 | €62.28 | 185.09K |
| 2026-08-07 | €64.08 | -0.87% | €65.00 | €66.86 | €63.78 | 339.86K |
| 2026-08-06 | €64.64 | +2.51% | €63.34 | €64.92 | €63.34 | 251.67K |
| 2026-08-05 | €63.06 | +0.90% | €63.02 | €63.44 | €62.82 | 290.91K |
| 2026-08-04 | €62.50 | +0.68% | €62.32 | €63.22 | €61.96 | 191.26K |
| 2026-08-03 | €62.08 | +1.54% | €61.32 | €62.90 | €60.90 | 169.28K |
| 2026-07-31 | €61.14 | -1.39% | €61.48 | €61.92 | €61.04 | 307.17K |
| 2026-07-30 | €62.00 | +0.52% | €61.86 | €63.60 | €61.86 | 253.31K |
| 2026-07-29 | €61.68 | +1.58% | €61.02 | €62.56 | €61.02 | 359.77K |
| 2026-07-28 | €60.72 | +2.46% | €60.10 | €61.62 | €59.68 | 234.37K |
| 2026-07-27 | €59.26 | +0.34% | €59.88 | €59.88 | €58.80 | 260.28K |
| 2026-07-24 | €59.06 | -0.67% | €59.46 | €59.46 | €58.40 | 120.13K |
| 2026-07-23 | €59.46 | +0.61% | €59.12 | €60.48 | €58.88 | 302.18K |
| 2026-07-22 | €59.10 | +1.65% | €57.98 | €60.00 | €57.74 | 219.72K |
| 2026-07-21 | €58.14 | +0.03% | €57.20 | €58.14 | €56.72 | 213.52K |
| 2026-07-20 | €58.12 | -2.38% | €59.40 | €59.60 | €57.90 | 273.49K |
| 2026-07-17 | €59.54 | -0.30% | €60.16 | €60.16 | €58.82 | 222.95K |
| 2026-07-16 | €59.72 | +1.05% | €59.04 | €59.84 | €58.94 | 131.87K |
| 2026-07-15 | €59.10 | -0.94% | €59.44 | €59.48 | €58.16 | 278.83K |
| 2026-07-14 | €59.66 | +2.40% | €58.40 | €60.60 | €58.40 | 430.96K |
| 2026-07-13 | €58.26 | +3.63% | €56.22 | €58.26 | €56.20 | 271.59K |
| 2026-07-10 | €56.22 | +1.33% | €55.44 | €56.64 | €55.20 | 212.01K |
| 2026-07-09 | €55.48 | -1.07% | €56.30 | €56.30 | €55.24 | 187.14K |
| 2026-07-08 | €56.08 | +0.32% | €55.22 | €57.30 | €55.18 | 244.19K |
| 2026-07-07 | €55.90 | -0.32% | €56.54 | €56.98 | €55.80 | 184.78K |
| 2026-07-06 | €56.08 | -0.21% | €56.48 | €56.66 | €55.92 | 149.46K |
| 2026-07-03 | €56.20 | +0.83% | €56.00 | €56.30 | €55.34 | 233.55K |
| 2026-07-02 | €55.74 | +4.34% | €53.18 | €55.74 | €53.12 | 392.18K |
| 2026-07-01 | €53.42 | +0.45% | €53.40 | €53.62 | €52.48 | 162.26K |
| 2026-06-30 | €53.18 | -0.11% | €53.08 | €53.48 | €52.64 | 310.67K |
| 2026-06-29 | €53.24 | -1.73% | €53.76 | €54.42 | €53.02 | 232.33K |
| 2026-06-26 | €54.18 | -1.13% | €54.78 | €54.80 | €53.82 | 277.43K |
| 2026-06-25 | €54.80 | 0.00% | €54.80 | €54.80 | €54.80 | 0 |
| 2026-06-24 | €54.80 | +2.43% | €53.82 | €55.42 | €53.82 | 320.84K |
| 2026-06-23 | €53.50 | -0.45% | €54.00 | €54.68 | €52.70 | 531.88K |
| 2026-06-22 | €53.74 | -0.30% | €54.34 | €54.48 | €53.24 | 227.37K |
| 2026-06-19 | €53.90 | -0.11% | €54.08 | €54.74 | €53.50 | 855.26K |
| 2026-06-18 | €53.96 | -1.89% | €54.66 | €54.72 | €52.96 | 364.24K |
| 2026-06-17 | €55.00 | -0.11% | €54.36 | €55.00 | €53.86 | 334.06K |
| 2026-06-16 | €55.06 | -1.64% | €54.88 | €56.00 | €54.66 | 327.70K |
| 2026-06-15 | €55.98 | -0.21% | €56.32 | €56.78 | €55.28 | 283.90K |
| 2026-06-12 | €56.10 | +0.32% | €55.74 | €56.22 | €55.10 | 290.27K |
| 2026-06-11 | €55.92 | +0.61% | €55.60 | €57.20 | €55.44 | 311.23K |
| 2026-06-10 | €55.58 | +0.62% | €55.40 | €55.90 | €54.78 | 188.13K |
| 2026-06-09 | €55.24 | +0.73% | €54.62 | €55.26 | €54.10 | 264.00K |
| 2026-06-08 | €54.84 | -3.45% | €56.28 | €56.66 | €54.76 | 273.99K |
| 2026-06-05 | €56.80 | +0.92% | €56.20 | €57.18 | €56.20 | 224.82K |
| 2026-06-04 | €56.28 | -0.46% | €56.50 | €56.94 | €56.12 | 160.83K |
| 2026-06-03 | €56.54 | -0.88% | €56.52 | €57.26 | €56.10 | 320.82K |
| 2026-06-02 | €57.04 | -0.45% | €57.04 | €57.92 | €56.72 | 220.06K |
| 2026-06-01 | €57.30 | +1.34% | €56.60 | €57.68 | €56.14 | 450.82K |
| 2026-05-29 | €56.54 | +1.25% | €56.18 | €56.70 | €56.00 | 693.64K |