Australia markets open in 9 hours 10 minutes

Brenntag SE (BNR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
75.44+0.36 (+0.48%)
At close: 09:59PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202475.1876.1075.1275.4475.44200
02 May 202474.9075.4474.3675.0875.08258
30 Apr 202475.1275.3074.6274.6274.62100
29 Apr 202474.8475.5074.8475.1675.16135
26 Apr 202475.7676.0674.3274.7274.72287
25 Apr 202475.9876.0675.0275.5275.521,698
24 Apr 202475.6076.3875.4876.1276.12530
23 Apr 202474.5875.5674.3075.4075.405,568
22 Apr 202474.5874.9274.0074.5274.521,056
19 Apr 202474.8675.0274.2274.4074.40120
18 Apr 202475.2675.4674.6475.2475.243,510
17 Apr 202475.3276.5674.9275.0275.02716
16 Apr 202475.1075.8874.8275.2875.282,130
15 Apr 202476.4876.6875.2275.2675.26170
12 Apr 202477.0677.7276.0276.0876.08816
11 Apr 202476.1477.0476.1076.9876.9850
10 Apr 202475.8477.1475.8076.1276.121,120
09 Apr 202475.4476.0875.1275.7475.74484
08 Apr 202476.4276.8475.4875.4875.48282
05 Apr 202476.4477.0276.1676.4276.421,008
04 Apr 202476.7677.1276.4276.4476.441,580
03 Apr 202477.2077.3076.4476.7276.72110
02 Apr 202478.0078.0077.0877.2477.24821
28 Mar 202478.8679.0478.0278.0478.04364
27 Mar 202478.2079.1078.2078.9478.94938
26 Mar 202478.0478.3277.5677.9277.92361
25 Mar 202479.1279.1277.8677.9477.94649
22 Mar 202479.6479.8878.9078.9678.962,060
21 Mar 202479.6480.0279.4679.6679.66100
20 Mar 202478.7079.5478.5079.5479.54146
19 Mar 202478.0079.3077.5878.7478.74187
18 Mar 202478.5478.6678.0078.1078.10295
15 Mar 202478.7079.4478.2878.5078.50476
14 Mar 202478.7479.5478.2878.7478.74335
13 Mar 202479.5479.6678.2478.7278.7224
12 Mar 202478.2279.5677.6679.4079.40437
11 Mar 202479.8279.8277.9678.0278.021,383
08 Mar 202479.8280.9279.1679.9879.983,142
07 Mar 202482.8084.8480.4480.4480.441,856
06 Mar 202484.8285.8684.6285.2885.28139
05 Mar 202484.6285.2484.4884.6684.6679
04 Mar 202485.9286.1084.2084.8684.86388
01 Mar 202484.5486.9884.5486.1086.102,034
29 Feb 202483.4284.6483.4284.4484.44368
28 Feb 202483.4484.1083.3083.6483.64186
27 Feb 202482.8483.5882.5683.4883.48126
26 Feb 202483.7884.0482.8882.9282.92296
23 Feb 202483.0484.1882.9683.8883.881,321
22 Feb 202481.7483.2681.7283.0683.06683
21 Feb 202481.3682.1681.2881.4881.48128
20 Feb 202480.5881.6080.3481.4481.441,800
19 Feb 202480.0680.8679.6080.6880.68351
16 Feb 202479.6280.4479.6280.0480.04523
15 Feb 202479.2280.0679.2279.6279.62672
14 Feb 202478.2479.3878.2479.3279.32290
13 Feb 202479.4679.4677.9678.1278.12342
12 Feb 202479.1079.8079.0879.5279.52516
09 Feb 202480.0080.9478.8079.0079.00760
08 Feb 202480.7681.2280.4680.7280.72450
07 Feb 202480.6281.0080.1880.6680.66169
06 Feb 202480.9280.9879.7680.3880.38118
05 Feb 202481.0281.1680.1880.8280.82162
02 Feb 202482.0082.2081.0481.2081.2072
01 Feb 202481.8482.0480.5681.2881.2860
31 Jan 202481.4482.9881.4481.8281.82290
30 Jan 202481.1281.9281.1081.4281.42658
29 Jan 202480.0281.1679.8081.1081.10276
26 Jan 202478.8681.2478.8680.1080.10380
25 Jan 202479.6080.0678.3079.0279.02578
24 Jan 202479.5879.8078.3079.6879.68220
23 Jan 202481.1081.4679.2479.3079.3064
22 Jan 202479.2681.0078.0280.9480.94161
19 Jan 202481.0081.4680.0480.3680.36622
18 Jan 202480.1080.9879.9680.9880.9874
17 Jan 202480.6280.6279.5679.9879.981,959
16 Jan 202481.5481.8880.8481.0481.04389
15 Jan 202482.2882.5281.7281.7481.74196
12 Jan 202480.1282.3879.7682.0282.021,800
11 Jan 202482.5482.5480.9281.2881.28100
10 Jan 202482.2882.6881.9282.0282.02207
09 Jan 202482.4082.7281.9682.4482.44405
08 Jan 202481.5482.5680.9482.5282.52132
05 Jan 202481.9482.0481.1481.3881.38566
04 Jan 202481.9282.5281.6682.1082.10321
03 Jan 202482.6882.9081.6881.6881.68259
02 Jan 202482.9684.1882.6482.7082.70407
29 Dec 202383.0283.2682.8083.0083.00140
28 Dec 202383.0483.3082.7482.9282.92393
27 Dec 202382.6283.1882.4682.7282.72101
22 Dec 202382.2483.1282.2282.5282.52143
21 Dec 202381.4082.5281.3282.4682.461,514
20 Dec 202381.8082.2681.3281.3481.34235
19 Dec 202381.2482.0880.9081.9081.9030
18 Dec 202380.8481.8080.4281.2881.281,034
15 Dec 202381.2081.9680.3880.8680.86480
14 Dec 202380.8482.0680.7081.0681.061,174
13 Dec 202379.8280.8879.6080.4880.481,451
12 Dec 202379.8280.4079.2279.6279.62403
11 Dec 202379.2079.8678.9279.8079.801,586
08 Dec 202379.2279.8478.4079.1679.16950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...