Australia markets open in 6 hours 1 minute

Brenntag SE (BNR.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
75.84+0.38 (+0.50%)
As of 08:00AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202475.8475.8475.8475.8475.8415
06 May 202475.4675.4675.4675.4675.46-
03 May 202475.1675.1675.1675.1675.16-
02 May 202474.6674.6674.6674.6674.66-
30 Apr 202475.0275.0275.0275.0275.02-
29 Apr 202474.8674.8674.8674.8674.86-
26 Apr 202475.7475.7475.7475.7475.74-
25 Apr 202475.9275.9275.9275.9275.92-
24 Apr 202475.6276.3875.6276.3876.3815
23 Apr 202474.5274.5274.5274.5274.52-
22 Apr 202474.6074.6074.6074.6074.60-
19 Apr 202474.6474.6474.6474.6474.64-
18 Apr 202475.2475.2474.7874.7874.78126
17 Apr 202475.2875.4875.2875.4875.483
16 Apr 202475.0475.0475.0475.0475.04-
15 Apr 202476.4476.4476.4476.4476.44-
12 Apr 202477.0477.0477.0477.0477.04-
11 Apr 202476.1276.1276.1276.1276.12-
10 Apr 202475.8275.8275.8275.8275.82-
09 Apr 202475.4475.4475.4475.4475.44-
08 Apr 202476.6876.6876.6876.6876.6813
05 Apr 202476.4476.4476.4476.4476.44-
04 Apr 202476.7476.7476.7476.7476.74-
03 Apr 202477.0677.0677.0677.0677.06-
02 Apr 202478.0878.0878.0878.0878.081
28 Mar 202478.9078.9078.0278.0278.0220
27 Mar 202478.1678.1678.1678.1678.16-
26 Mar 202478.0278.0278.0278.0278.02-
25 Mar 202478.8878.8878.1478.1678.16216
22 Mar 202479.6079.6079.6079.6079.60-
21 Mar 202479.5279.5279.5279.5279.52-
20 Mar 202478.6878.6878.6878.6878.68-
19 Mar 202477.9677.9677.9677.9677.96-
18 Mar 202478.5078.5078.2278.2278.22100
15 Mar 202478.6878.6878.6878.6878.68-
14 Mar 202478.7278.7278.7278.7278.72-
13 Mar 202479.3879.3879.3879.3879.38-
12 Mar 202478.1878.1878.1878.1878.18-
11 Mar 202479.7079.7079.7079.7079.70-
08 Mar 202479.5079.5079.5079.5079.50-
07 Mar 202482.4082.4080.5080.5080.50270
06 Mar 202484.8084.8084.8084.8084.80-
05 Mar 202484.5884.5884.5884.5884.58-
04 Mar 202486.1086.1086.1086.1086.10-
01 Mar 202484.5284.5284.5284.5284.52-
29 Feb 202483.6683.6683.6683.6683.66-
28 Feb 202483.4483.4483.4483.4483.44-
27 Feb 202482.8282.8282.8282.8282.82-
26 Feb 202483.7683.7683.7683.7683.76-
23 Feb 202483.0283.0283.0283.0283.02-
22 Feb 202481.6881.6881.6881.6881.68-
21 Feb 202481.5281.5281.5281.5281.52-
20 Feb 202480.5680.5680.5680.5680.56-
19 Feb 202480.0480.0480.0480.0480.04-
16 Feb 202479.6279.6279.6279.6279.62-
15 Feb 202479.3679.3679.3679.3679.36-
14 Feb 202478.2478.2478.2478.2478.24-
13 Feb 202479.4479.4478.8278.8278.82100
12 Feb 202479.0879.0879.0879.0879.08-
09 Feb 202479.5079.5079.5079.5079.50-
08 Feb 202480.7280.7280.7280.7280.72-
07 Feb 202480.3880.3880.3880.3880.38-
06 Feb 202480.8280.8280.8280.8280.82-
05 Feb 202481.1681.1681.1681.1681.16-
02 Feb 202481.4881.4881.4881.4881.48-
01 Feb 202481.8081.8081.1281.1281.124
31 Jan 202481.4281.4281.4281.4281.42-
30 Jan 202481.1081.1081.1081.1081.10-
29 Jan 202480.0080.0080.0080.0080.00-
26 Jan 202478.8478.8478.8478.8478.84-
25 Jan 202479.5679.5679.5679.5679.56-
24 Jan 202479.5479.5479.5479.5479.54-
23 Jan 202481.0681.0680.6880.6880.68100
22 Jan 202479.0079.0079.0079.0079.00-
19 Jan 202481.0081.0081.0081.0081.00-
18 Jan 202480.0680.0680.0680.0680.06-
17 Jan 202480.3280.3280.3280.3280.32-
16 Jan 202481.4481.4481.4481.4481.44-
15 Jan 202479.2679.2679.2679.2679.26-
12 Jan 202479.2679.2679.2679.2679.26-
11 Jan 202482.2682.2682.2682.2682.26-
10 Jan 202482.2882.2882.2882.2882.2831
09 Jan 202482.3682.3682.3682.3682.36-
08 Jan 202481.1681.1681.1681.1681.16-
05 Jan 202481.9281.9281.9281.9281.92-
04 Jan 202481.7481.7481.7481.7481.74-
03 Jan 202482.7082.7082.7082.7082.70-
02 Jan 202483.1883.1883.1883.1883.18-
29 Dec 202383.0083.0082.9282.9282.92-
28 Dec 202383.0283.0283.0283.0283.02-
27 Dec 202382.6282.6282.6282.6282.62-
22 Dec 202382.2282.6682.2282.6282.6221
21 Dec 202381.3881.3881.3881.3881.38-
20 Dec 202381.7481.7481.7481.7481.74-
19 Dec 202381.2281.2281.2281.2281.22-
18 Dec 202380.3480.3480.3480.3480.34-
15 Dec 202381.0681.0681.0681.0681.06-
14 Dec 202380.8280.8280.8280.8280.82-
13 Dec 202379.5479.5479.5479.5479.54-
12 Dec 202379.8479.8479.8479.8479.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...