Australia markets closed

Brenntag SE (0MPT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
65.91+0.39 (+0.60%)
At close: 05:34PM BST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202465.4366.0164.9065.9165.91288,641
30 May 202464.6965.5464.3265.5265.52605,665
29 May 202465.1965.2464.5064.8464.841,249,707
28 May 202465.7365.9065.0465.2965.29215,280
24 May 202464.7665.0464.5464.8164.8117,633
24 May 20242.1 Dividend
23 May 202468.0868.3467.1067.4265.3229,865
22 May 202468.8269.2067.6867.8165.70506,608
21 May 202469.2369.3068.6668.9666.8126,605
20 May 202469.9270.2269.3069.3567.19192,824
17 May 202469.5770.3268.6269.7067.53177,533
16 May 202470.6470.9869.8070.1767.9847,758
15 May 202471.6272.0870.4671.1968.971,534,629
14 May 202473.5673.9070.1271.5469.31547,925
13 May 202477.8878.4677.2677.8175.39133,695
10 May 202477.7877.9877.6677.8875.4514,382
09 May 202476.7877.5876.6677.4074.999,036
08 May 202476.4977.1476.3676.6674.2726,529
07 May 202476.2976.6675.8476.4674.088,978
03 May 202475.3976.1275.2675.6173.2519,803
02 May 202474.7774.9674.6375.0172.67110,976
01 May 202474.8674.8674.8675.0972.7510,145
30 Apr 202475.2875.8074.7475.0972.75206,636
29 Apr 202475.1475.4875.0475.2072.867,152
26 Apr 202475.9175.9274.2874.9972.65557,435
25 Apr 202476.1175.9675.0275.5473.19366,540
24 Apr 202475.3276.8475.6276.0373.66316,112
23 Apr 202474.5975.5074.1875.1472.80100,413
22 Apr 202474.8874.9073.9574.2971.981,060,605
19 Apr 202474.9075.0273.6674.5772.2554,283
18 Apr 202475.5775.6474.6475.3272.97929,380
17 Apr 202475.4576.3875.0575.3873.03492,256
16 Apr 202475.0575.8874.8475.5173.161,005,237
15 Apr 202476.3176.7075.5075.5473.1975,292
12 Apr 202477.4977.7676.1276.4474.06328,006
11 Apr 202476.2676.9476.2476.7374.34733,226
10 Apr 202475.9677.1474.9076.5474.16418,494
09 Apr 202475.4876.0475.0475.6573.29631,443
08 Apr 202476.4977.0075.6575.9173.55413,502
05 Apr 202476.2177.0476.2076.2973.9186,984
04 Apr 202476.8877.2476.4076.7774.38325,597
03 Apr 202477.4277.5076.5077.0674.66187,436
02 Apr 202477.7578.5677.0477.1074.70226,123
28 Mar 202479.0679.4078.0777.9975.5692,164
27 Mar 202478.3579.0878.4078.7976.34370,131
26 Mar 202477.8978.3277.3878.2175.7737,455
25 Mar 202478.6578.7276.0878.2575.81399,550
22 Mar 202479.6179.8478.9879.1976.7223,453
21 Mar 202479.7680.3279.4679.6777.19176,765
20 Mar 202478.6479.2878.6279.1376.6767,520
19 Mar 202478.0479.2877.5478.7076.2566,277
18 Mar 202478.3078.6077.9678.3075.86253,579
15 Mar 202479.1679.4678.4478.8976.4391,936
14 Mar 202478.8479.4678.3478.9676.50227,847
13 Mar 202479.2479.9678.2478.4876.041,080,124
12 Mar 202478.3579.5877.5679.5877.10196,119
11 Mar 202479.6380.8077.8878.2475.80252,643
08 Mar 202479.8681.0079.2479.8277.33220,450
07 Mar 202484.5484.5680.4980.8078.28384,180
06 Mar 202484.7585.6484.1885.6582.98297,587
05 Mar 202484.7085.3084.5084.9282.27149,756
04 Mar 202485.7785.9484.1485.0882.4383,106
01 Mar 202484.8387.1084.7085.8683.19465,171
29 Feb 202483.9084.6283.7584.5881.95742,541
28 Feb 202483.5584.1283.3283.5680.96183,182
27 Feb 202483.1383.5882.5283.4280.82274,309
26 Feb 202483.9284.5283.0583.2780.68366,187
23 Feb 202483.5784.1483.4483.9781.3537,143
22 Feb 202481.9783.2681.8282.8080.22399,273
21 Feb 202481.4682.2281.3081.3478.8130,302
20 Feb 202480.8281.5680.0281.2578.72177,103
19 Feb 202480.1780.8879.5680.7478.2385,552
16 Feb 202479.8080.4479.5880.4877.97335,223
15 Feb 202479.5580.0079.4479.4676.9885,719
14 Feb 202478.2679.3878.1079.1876.71222,252
13 Feb 202479.5379.5077.9878.6676.2161,711
12 Feb 202479.0079.7878.7679.5477.0662,081
09 Feb 202480.3781.3278.7879.3276.85616,379
08 Feb 202480.8781.2780.1880.7978.27120,990
07 Feb 202480.6281.0080.0280.5978.08106,351
06 Feb 202481.0881.1879.7080.7278.2136,230
05 Feb 202480.9880.9780.1880.6078.09133,803
02 Feb 202481.4882.1880.6481.5378.99247,535
01 Feb 202481.8582.7680.5681.0578.53162,115
31 Jan 202481.9282.9881.9282.2979.7351,684
30 Jan 202481.2781.9081.2681.6779.1347,963
29 Jan 202480.1281.0879.7480.6478.13229,339
26 Jan 202479.3481.1878.7280.5077.9955,929
25 Jan 202479.5579.9878.3879.0076.54175,458
24 Jan 202479.9279.8278.2579.4776.99469,551
23 Jan 202481.4181.2679.4279.7677.28110,967
22 Jan 202480.7081.1879.7280.9478.4227,535
19 Jan 202481.4081.4680.2180.4877.97527,472
18 Jan 202480.3681.0079.9680.6378.1295,398
17 Jan 202480.7080.6479.5279.9877.49119,844
16 Jan 202481.5082.4881.0081.2378.7087,505
15 Jan 202482.2682.5281.6081.8879.33284,883
12 Jan 202480.6382.4280.4082.0079.45190,245
11 Jan 202482.3882.4281.0681.4278.88336,974
10 Jan 202482.5582.6681.9482.1479.5839,917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...