Australia markets closed

Brenntag SE (BNR.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
59.94-0.14 (-0.23%)
As of 12:01PM CEST. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202259.9259.9859.5659.9459.94160
27 Sept 202262.0462.4259.9060.0860.08-
26 Sept 202262.2662.8661.5861.6261.62160
23 Sept 202264.2064.2061.6262.1862.1840
22 Sept 202264.7065.4064.0664.1664.16-
21 Sept 202265.5665.6465.0665.4465.44-
20 Sept 202266.5266.5265.3465.3465.34-
19 Sept 202264.1466.3864.1466.3866.38-
16 Sept 202266.4466.4464.0664.3064.30-
15 Sept 202268.4669.1066.6466.6666.66-
14 Sept 202268.9269.4268.2468.3268.32-
13 Sept 202270.2270.7069.2469.2469.24-
12 Sept 202268.2470.3868.0270.0870.08-
09 Sept 202266.3867.8666.3667.8667.86-
08 Sept 202267.0867.0865.5666.1066.10-
07 Sept 202266.2866.8866.0666.8866.88-
06 Sept 202266.8067.4866.6066.6066.60-
05 Sept 202265.5866.9865.3466.8466.84-
02 Sept 202264.3466.7864.3465.2065.20-
01 Sept 202265.0265.0463.9864.4464.44-
31 Aug 202266.1866.1865.0665.2265.22-
30 Aug 202266.2267.2865.5065.6865.68-
29 Aug 202265.8866.1865.3666.1666.16-
26 Aug 202267.8868.1866.2866.2866.2874
25 Aug 202267.5268.1667.4067.8667.86-
24 Aug 202267.4667.8266.9867.2667.26-
23 Aug 202267.2468.0267.0867.3467.34-
22 Aug 202269.5269.5467.4267.4267.42-
19 Aug 202270.5070.9669.5669.8269.82100
18 Aug 202270.2871.2670.1070.7070.70-
17 Aug 202271.1471.6269.9870.3870.38100
16 Aug 202270.4471.1070.4270.9270.92-
15 Aug 202270.7270.9670.1670.4870.48-
12 Aug 202269.8070.5669.8070.3470.34-
11 Aug 202269.5870.1669.2469.6469.64-
10 Aug 202268.3269.4066.7469.3469.34-
09 Aug 202268.0468.1267.0867.1267.12-
08 Aug 202268.3068.8667.9467.9467.94-
05 Aug 202268.8269.1867.9668.0668.06-
04 Aug 202268.2269.4268.2068.6868.68-
03 Aug 202268.1868.5868.0268.1468.14-
02 Aug 202268.6868.7067.8868.1068.10-
01 Aug 202268.1269.0468.0868.7868.78-
29 July 202266.7068.8466.7067.7067.70-
28 July 202265.3266.6865.3266.6866.68-
27 July 202265.3065.5064.9065.1665.16-
26 July 202265.2865.8464.7664.9864.9820
25 July 202265.6266.1465.3465.3465.34-
22 July 202265.5866.2465.5465.5465.54-
21 July 202263.9265.9263.8465.5065.50-
20 July 202264.4264.8863.3263.3263.32-
19 July 202262.6264.2861.6064.2264.22-
18 July 202261.6063.1061.6062.5462.54-
15 July 202259.3861.0859.3460.8660.86-
14 July 202260.0060.0058.7459.2859.28-
13 July 202260.8861.4659.9660.2660.26-
12 July 202260.9661.2060.3460.9860.98-
11 July 202261.5062.2661.3061.4261.42-
08 July 202261.6262.7061.3262.5862.58-
07 July 202260.7861.8860.7861.8461.84-
06 July 202260.3861.2260.1260.5260.52-
05 July 202262.5863.0660.0060.4060.40-
04 July 202262.0862.8462.0862.2462.24-
01 July 202261.0462.9261.0462.0862.08-
30 June 202261.4862.1460.4061.9461.94-
29 June 202262.3662.7661.7261.9261.92-
28 June 202261.7263.0061.5062.4262.42-
27 June 202261.0261.8060.5461.5461.54-
24 June 202260.2461.0859.7061.0261.02-
23 June 202262.6862.7259.6859.8459.8450
22 June 202264.8064.8062.5462.8062.80-
21 June 202266.2866.6265.3465.5065.50-
20 June 202267.6067.9065.8866.0466.04-
17 June 202269.1069.1667.4467.7667.7690
16 June 202272.2472.2468.5268.5268.52-
15 June 202271.3072.7070.7872.2072.20-
14 June 202271.0272.0070.2070.2070.20-
13 June 202267.3670.5067.3670.4470.44-
10 June 202269.1469.2068.1468.8868.88-
10 June 20221.45 Dividend
09 June 202271.6871.7070.3870.3868.93-
08 June 202272.7872.7871.7871.8070.32-
07 June 202272.8272.8671.5672.6671.16-
06 June 202273.1873.5272.7673.1671.65-
03 June 202273.4873.6672.1472.4670.97-
02 June 202271.8273.1071.8273.1071.59-
01 June 202272.3672.5671.6071.9070.42-
31 May 202273.3873.4271.9471.9470.46-
30 May 202273.4473.7273.2673.6272.10-
27 May 202271.7073.1671.7073.0471.54-
26 May 202270.1671.7270.1671.6670.18300
25 May 202270.3070.5069.4470.2268.77-
24 May 202271.1271.1470.0270.0268.58-
23 May 202270.7871.6870.7871.4069.93-
20 May 202269.2871.1869.2269.5868.15-
19 May 202268.9869.5468.1068.8867.46-
18 May 202270.8871.1469.2869.2867.85-
17 May 202270.8071.4070.5070.8069.34-
16 May 202270.7870.9870.0470.2868.8395
13 May 202269.8871.2669.8671.0669.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...