XETRA - Delayed Quote
EUR
Brenntag SE (BNR.DE)
63.26
+0.32
(+0.51%)
At close: October 30 at 5:35:19 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
63.26
63.46
62.66
63.26
63.26
176,639
Oct 29, 2026
62.34
63.64
62.22
62.94
62.94
189,101
Oct 28, 2026
63.12
63.12
62.14
62.32
62.32
145,496
Oct 27, 2026
62.44
63.18
62.22
62.90
62.90
166,805
Oct 26, 2026
62.20
62.72
61.64
62.68
62.68
186,896
Oct 23, 2026
62.12
62.68
61.56
62.30
62.30
255,233
Oct 22, 2026
62.82
62.82
61.34
62.00
62.00
375,599
Oct 21, 2026
62.36
63.38
62.16
62.64
62.64
224,413
Oct 20, 2026
63.72
64.08
62.22
62.26
62.26
446,916
Oct 19, 2026
64.70
65.10
64.02
64.48
64.48
179,929
Oct 16, 2026
64.44
65.12
64.26
65.04
65.04
278,473
Oct 15, 2026
64.72
64.90
63.40
64.76
64.76
320,573
Oct 14, 2026
63.90
64.70
63.12
64.50
64.50
253,963
Oct 13, 2026
62.56
63.40
62.48
63.40
63.40
219,257
Oct 12, 2026
62.00
62.10
61.54
61.84
61.84
122,239
Oct 9, 2026
61.44
62.52
61.38
62.12
62.12
334,055
Oct 8, 2026
61.26
61.96
61.26
61.26
61.26
253,360
Oct 7, 2026
60.66
61.56
60.64
61.54
61.54
218,438
Oct 6, 2026
59.80
60.92
58.98
60.86
60.86
252,126
Oct 5, 2026
58.82
59.34
58.12
59.34
59.34
165,631
Oct 2, 2026
59.22
59.42
58.60
58.60
58.60
180,619
Oct 1, 2026
58.42
59.62
58.10
58.54
58.54
249,281
Sep 30, 2026
59.74
59.92
59.18
59.18
59.18
241,060
Sep 29, 2026
59.30
60.00
58.96
59.28
59.28
161,104
Sep 28, 2026
60.10
60.28
58.98
59.60
59.60
228,986
Sep 25, 2026
58.58
59.84
58.44
59.56
59.56
310,181
Sep 24, 2026
59.24
59.72
58.78
58.86
58.86
380,081
Sep 23, 2026
60.06
60.44
58.94
59.18
59.18
201,503
Sep 22, 2026
59.28
60.54
59.24
60.22
60.22
186,857
Sep 21, 2026
59.30
60.60
59.04
59.28
59.28
243,144
Sep 18, 2026
60.72
61.06
59.56
59.94
59.94
593,940
Sep 17, 2026
61.78
61.78
60.62
60.82
60.82
163,827
Sep 16, 2026
60.90
61.64
60.48
61.64
61.64
376,986
Sep 15, 2026
60.88
60.90
59.64
60.70
60.70
134,235
Sep 14, 2026
60.70
61.88
60.66
61.12
61.12
174,903
Sep 11, 2026
61.56
61.58
60.28
60.62
60.62
174,127
Sep 10, 2026
60.90
61.68
60.64
61.34
61.34
212,185
Sep 9, 2026
61.50
62.24
60.64
61.00
61.00
168,357
Sep 8, 2026
60.52
62.08
60.38
61.80
61.80
131,338
Sep 7, 2026
60.88
61.14
60.10
60.92
60.92
127,155
Sep 4, 2026
60.98
61.36
60.40
61.16
61.16
114,972
Sep 3, 2026
61.70
61.92
60.66
61.18
61.18
194,813
Sep 2, 2026
62.38
63.12
61.62
61.78
61.78
280,988
Sep 1, 2026
63.44
63.72
62.04
62.56
62.56
336,187
Aug 31, 2026
62.34
63.06
62.12
62.84
62.84
219,557
Aug 28, 2026
61.50
62.06
61.20
61.74
61.74
286,419
Aug 27, 2026
60.30
60.60
59.66
60.50
60.50
171,800
Aug 26, 2026
60.12
61.24
60.12
60.56
60.56
189,837
Aug 25, 2026
61.50
61.60
60.24
60.74
60.74
185,181
Aug 24, 2026
61.24
62.12
60.74
61.42
61.42
206,919
Aug 21, 2026
61.04
61.88
60.14
60.48
60.48
432,550
Aug 20, 2026
60.82
60.92
59.64
60.92
60.92
233,161
Aug 19, 2026
62.40
62.52
60.80
61.68
61.68
335,076
Aug 18, 2026
61.22
61.40
60.54
60.88
60.88
369,361
Aug 17, 2026
61.20
61.20
60.40
60.64
60.64
164,948
Aug 14, 2026
61.02
61.70
60.72
61.38
61.38
180,866
Aug 13, 2026
60.98
60.98
59.84
60.60
60.60
210,480
Aug 12, 2026
62.40
62.44
60.88
61.14
61.14
362,457
Aug 11, 2026
63.76
63.98
62.28
62.50
62.50
247,986
Aug 10, 2026
64.10
64.12
62.28
63.22
63.22
185,086
Aug 7, 2026
65.00
66.86
63.78
64.08
64.08
339,855
Aug 6, 2026
63.34
64.92
63.34
64.64
64.64
251,673
Aug 5, 2026
63.02
63.44
62.82
63.06
63.06
290,906
Aug 4, 2026
62.32
63.22
61.96
62.50
62.50
191,264
Aug 3, 2026
61.32
62.90
60.90
62.08
62.08
169,275
Jul 31, 2026
61.48
61.92
61.04
61.14
61.14
307,173
Jul 30, 2026
61.86
63.60
61.86
62.00
62.00
253,308
Jul 29, 2026
61.02
62.56
61.02
61.68
61.68
359,768
Jul 28, 2026
60.10
61.62
59.68
60.72
60.72
234,367
Jul 27, 2026
59.88
59.88
58.80
59.26
59.26
260,276
Jul 24, 2026
59.46
59.46
58.40
59.06
59.06
120,133
Jul 23, 2026
59.12
60.48
58.88
59.46
59.46
302,175
Jul 22, 2026
57.98
60.00
57.74
59.10
59.10
219,716
Jul 21, 2026
57.20
58.14
56.72
58.14
58.14
213,519
Jul 20, 2026
59.40
59.60
57.90
58.12
58.12
273,487
Jul 17, 2026
60.16
60.16
58.82
59.54
59.54
222,945
Jul 16, 2026
59.04
59.84
58.94
59.72
59.72
131,865
Jul 15, 2026
59.44
59.48
58.16
59.10
59.10
278,834
Jul 14, 2026
58.40
60.60
58.40
59.66
59.66
430,960
Jul 13, 2026
56.22
58.26
56.20
58.26
58.26
271,586
Jul 10, 2026
55.44
56.64
55.20
56.22
56.22
212,014
Jul 9, 2026
56.30
56.30
55.24
55.48
55.48
187,142
Jul 8, 2026
55.22
57.30
55.18
56.08
56.08
244,193
Jul 7, 2026
56.54
56.98
55.80
55.90
55.90
184,781
Jul 6, 2026
56.48
56.66
55.92
56.08
56.08
149,462
Jul 3, 2026
56.00
56.30
55.34
56.20
56.20
233,548
Jul 2, 2026
53.18
55.74
53.12
55.74
55.74
392,175
Jul 1, 2026
53.40
53.62
52.48
53.42
53.42
162,256
Jun 30, 2026
53.08
53.48
52.64
53.18
53.18
310,666
Jun 29, 2026
53.76
54.42
53.02
53.24
53.24
232,334
Jun 26, 2026
54.78
54.80
53.82
54.18
54.18
277,431
Jun 25, 2026
54.80
54.80
54.80
54.80
54.80
-
Jun 24, 2026
53.82
55.42
53.82
54.80
54.80
320,840
Jun 23, 2026
54.00
54.68
52.70
53.50
53.50
531,878
Jun 22, 2026
54.34
54.48
53.24
53.74
53.74
227,365
Jun 19, 2026
54.08
54.74
53.50
53.90
53.90
855,263
Jun 18, 2026
54.66
54.72
52.96
53.96
53.96
364,243
Jun 17, 2026
54.36
55.00
53.86
55.00
55.00
334,058
Jun 16, 2026
54.88
56.00
54.66
55.06
55.06
327,701
Jun 15, 2026
56.32
56.78
55.28
55.98
55.98
283,900
Jun 12, 2026
55.74
56.22
55.10
56.10
56.10
290,271
Jun 11, 2026
55.60
57.20
55.44
55.92
55.92
311,233
Jun 10, 2026
55.40
55.90
54.78
55.58
55.58
188,125
Jun 9, 2026
54.62
55.26
54.10
55.24
55.24
264,001
Jun 8, 2026
56.28
56.66
54.76
54.84
54.84
273,990
Jun 5, 2026
56.20
57.18
56.20
56.80
56.80
224,821
Jun 4, 2026
56.50
56.94
56.12
56.28
56.28
160,834
Jun 3, 2026
56.52
57.26
56.10
56.54
56.54
320,816
Jun 2, 2026
57.04
57.92
56.72
57.04
57.04
220,062
Jun 1, 2026
56.60
57.68
56.14
57.30
57.30
450,815
May 29, 2026
56.18
56.70
56.00
56.54
56.54
693,639
May 28, 2026
56.08
56.48
55.40
55.84
55.84
461,487
May 27, 2026
57.02
57.28
55.74
56.48
56.48
368,582
May 26, 2026
57.26
57.42
56.72
57.04
57.04
191,437
May 25, 2026
57.50
57.52
56.46
57.08
57.08
187,621
May 22, 2026
57.58
58.00
56.82
57.50
57.50
360,869
May 21, 2026
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
57.02
58.16
56.28
57.92
57.92
329,668
May 20, 2026
60.28
60.40
58.70
58.82
56.92
398,166
May 19, 2026
60.50
61.34
59.46
59.76
57.83
335,300
May 18, 2026
60.52
61.36
60.08
60.92
58.95
356,876
May 15, 2026
61.54
61.72
61.00
61.40
59.42
393,902
May 14, 2026
60.90
62.30
60.76
61.64
59.65
405,347
May 13, 2026
61.88
63.06
60.60
60.60
58.64
371,119
May 12, 2026
62.60
63.40
62.00
62.02
60.02
426,828
May 11, 2026
61.24
62.86
60.94
62.86
60.83
483,988
May 8, 2026
61.08
61.40
60.66
60.90
58.93
243,163
May 7, 2026
62.04
62.30
60.48
61.34
59.36
333,354
May 6, 2026
62.84
63.50
60.82
61.90
59.90
503,734
May 5, 2026
63.06
63.50
62.28
62.72
60.69
347,690
May 4, 2026
62.06
63.76
61.58
62.82
60.79
344,268
Apr 30, 2026
61.14
62.36
60.18
62.08
60.07
344,058
Apr 29, 2026
59.80
60.24
59.34
59.72
57.79
224,994
Apr 28, 2026
60.34
60.74
59.58
59.86
57.93
203,651
Apr 27, 2026
59.88
60.54
59.64
60.10
58.16
164,655
Apr 24, 2026
59.56
60.22
59.34
59.84
57.91
190,326
Apr 23, 2026
60.44
60.82
59.48
59.94
58.00
254,696
Apr 22, 2026
60.06
62.36
59.64
60.26
58.31
287,746
Apr 21, 2026
60.36
61.40
60.20
60.38
58.43
239,909
Apr 20, 2026
59.14
59.92
58.90
59.80
57.87
217,771
Apr 17, 2026
60.24
60.78
58.66
59.28
57.37
526,490
Apr 16, 2026
58.02
60.42
57.98
60.36
58.41
336,644
Apr 15, 2026
56.66
58.00
56.58
57.96
56.09
526,138
Apr 14, 2026
57.94
58.58
56.64
56.64
54.81
521,189
Apr 13, 2026
58.08
59.10
57.54
57.54
55.68
410,067
Apr 10, 2026
59.16
59.76
58.48
58.48
56.59
483,608
Apr 9, 2026
57.68
59.18
57.60
59.18
57.27
306,235
Apr 8, 2026
58.24
58.24
56.04
57.54
55.68
600,475
Apr 7, 2026
56.40
58.20
56.40
57.56
55.70
333,873
Apr 2, 2026
57.40
58.26
56.82
56.82
54.98
452,796
Apr 1, 2026
57.92
58.22
56.24
57.56
55.70
471,451
Mar 31, 2026
57.46
58.46
57.16
57.28
55.43
939,177
Mar 30, 2026
55.98
58.26
55.48
57.44
55.58
554,088
Mar 27, 2026
56.72
57.02
55.96
56.30
54.48
398,957
Mar 26, 2026
55.30
57.42
55.30
56.50
54.67
432,801
Mar 25, 2026
55.10
55.68
54.52
55.62
53.82
825,316
Mar 24, 2026
52.52
55.30
51.70
55.16
53.38
771,448
Mar 23, 2026
47.64
52.20
47.42
51.28
49.62
928,084
Mar 20, 2026
48.03
49.07
47.91
48.48
46.91
1,027,899
Mar 19, 2026
48.06
48.76
47.52
47.91
46.36
454,331
Mar 18, 2026
49.80
50.16
48.48
48.85
47.27
518,321
Mar 17, 2026
48.13
49.80
47.75
49.69
48.08
560,550
Mar 16, 2026
49.01
49.47
47.86
48.41
46.85
541,903
Mar 13, 2026
48.06
49.59
47.80
49.20
47.61
716,014
Mar 12, 2026
46.00
49.80
45.68
49.08
47.49
1,037,222
Mar 11, 2026
44.99
47.08
44.90
46.70
45.19
659,353
Mar 10, 2026
45.60
45.79
44.88
45.33
43.87
448,804
Mar 9, 2026
44.82
44.83
43.72
44.40
42.97
321,644
Mar 6, 2026
46.22
46.55
44.45
45.04
43.59
520,341
Mar 5, 2026
47.18
47.69
46.27
46.27
44.78
613,946
Mar 4, 2026
49.11
49.32
46.38
47.05
45.53
541,637
Mar 3, 2026
50.60
50.76
48.86
49.18
47.59
500,378
Mar 2, 2026
51.12
51.80
50.64
51.00
49.35
390,093
Feb 27, 2026
52.42
52.88
51.74
52.30
50.61
499,109
Feb 26, 2026
51.90
53.28
51.40
52.32
50.63
202,812
Feb 25, 2026
53.04
53.34
51.80
52.00
50.32
282,587
Feb 24, 2026
53.60
54.68
53.22
53.22
51.50
274,774
Feb 23, 2026
53.80
54.40
53.30
53.30
51.58
326,696
Feb 20, 2026
54.28
54.76
53.64
54.06
52.31
383,863
Feb 19, 2026
54.58
55.92
54.14
54.14
52.39
324,679
Feb 18, 2026
55.74
56.00
53.66
54.76
52.99
551,175
Feb 17, 2026
57.52
57.94
57.30
57.46
55.60
260,482
Feb 16, 2026
57.96
58.04
56.60
56.98
55.14
247,605
Feb 13, 2026
58.80
58.80
56.92
58.22
56.34
337,024
Feb 12, 2026
59.00
59.20
57.24
58.84
56.94
467,293
Feb 11, 2026
58.46
59.42
57.98
58.50
56.61
536,383
Feb 10, 2026
55.98
58.36
55.72
58.36
56.47
556,623
Feb 9, 2026
55.60
55.70
54.68
55.32
53.53
216,719
Feb 6, 2026
56.24
56.24
54.66
55.56
53.77
253,880
Feb 5, 2026
57.00
57.12
55.06
56.24
54.42
672,154
Feb 4, 2026
52.30
56.80
52.04
56.80
54.97
1,013,620
Feb 3, 2026
51.04
52.06
50.44
51.82
50.15
222,349
Feb 2, 2026
51.54
52.10
50.22
50.70
49.06
374,024
Jan 30, 2026
49.98
51.40
49.96
51.40
49.74
545,994
Jan 29, 2026
51.72
51.80
49.64
50.06
48.44
233,937
Jan 28, 2026
49.28
50.88
49.28
50.72
49.08
221,100
Jan 27, 2026
50.50
50.52
49.42
49.65
48.05
191,021
Jan 26, 2026
50.38
51.12
50.38
50.38
48.75
158,407
Jan 23, 2026
50.30
50.90
50.18
50.50
48.87
209,665
Jan 22, 2026
50.40
51.04
49.50
50.60
48.97
253,772
Jan 21, 2026
48.53
49.71
48.15
49.55
47.95
189,966
Jan 20, 2026
48.84
49.47
47.84
48.29
46.73
314,985
Jan 19, 2026
49.64
50.06
48.64
48.88
47.30
191,405
Jan 16, 2026
52.32
52.32
50.22
50.32
48.69
287,223
Jan 15, 2026
52.18
52.52
51.42
52.40
50.71
322,493
Jan 14, 2026
50.90
51.96
50.58
51.94
50.26
305,581
Jan 13, 2026
50.22
50.88
49.58
50.48
48.85
431,975
Jan 12, 2026
50.00
50.02
49.32
49.80
48.19
254,336
Jan 9, 2026
49.52
50.16
49.30
49.95
48.34
212,409
Jan 8, 2026
49.11
49.23
48.23
49.23
47.64
198,581
Jan 7, 2026
49.73
49.84
49.08
49.30
47.71
219,122
Jan 6, 2026
48.98
49.54
47.92
49.44
47.84
308,306
Jan 5, 2026
49.98
50.36
48.48
49.78
48.17
272,018
Jan 2, 2026
49.65
50.00
49.14
49.59
47.99
262,403
Dec 30, 2025
49.38
49.85
49.19
49.56
47.96
136,525
Dec 29, 2025
48.83
49.86
48.63
49.34
47.75
171,791
Dec 23, 2025
49.28
49.43
48.60
48.85
47.27
148,198
Dec 22, 2025
49.77
49.90
48.89
49.23
47.64
220,775
Dec 19, 2025
49.20
49.78
49.16
49.71
48.10
593,859
Dec 18, 2025
49.68
49.84
49.31
49.49
47.89
288,008
Dec 17, 2025
49.67
49.89
49.05
49.77
48.16
272,419
Dec 16, 2025
49.13
50.26
49.13
49.56
47.96
253,360
Dec 15, 2025
50.76
50.92
49.42
49.73
48.12
222,033
Dec 12, 2025
49.80
50.76
49.53
50.52
48.89
328,327
Dec 11, 2025
48.02
49.80
47.89
49.79
48.18
398,086
Dec 10, 2025
48.03
48.11
47.41
47.69
46.15
310,550
Dec 9, 2025
48.18
48.41
47.71
48.21
46.65
396,473
Dec 8, 2025
49.29
49.29
48.04
48.29
46.73
413,176
Dec 5, 2025
48.89
49.65
48.76
49.54
47.94
301,748
Dec 4, 2025
49.03
49.39
48.51
49.06
47.48
266,665
Dec 3, 2025
49.12
49.47
48.67
48.81
47.23
209,013
Dec 2, 2025
49.85
50.00
48.94
49.00
47.42
272,075
Dec 1, 2025
49.52
50.26
49.35
49.89
48.28
407,067
Nov 28, 2025
49.56
49.73
49.13
49.45
47.85
259,265
Nov 27, 2025
48.92
49.67
48.87
49.45
47.85
230,023
Nov 26, 2025
49.77
49.90
48.82
48.91
47.33
299,665
Nov 25, 2025
48.93
49.81
48.30
49.69
48.08
261,764
Nov 24, 2025
49.16
49.77
48.91
48.94
47.36
866,007
Nov 21, 2025
47.59
49.07
47.28
48.81
47.23
347,555
Nov 20, 2025
48.49
48.69
47.88
47.88
46.33
254,323
Nov 19, 2025
47.27
48.18
47.17
48.10
46.55
250,818
Nov 18, 2025
47.84
48.36
47.28
47.43
45.90
204,760
Nov 17, 2025
49.13
49.55
47.92
48.24
46.68
269,332
Nov 14, 2025
49.74
50.18
49.08
49.17
47.58
190,979
Nov 13, 2025
49.40
50.18
49.22
49.82
48.21
230,942
Nov 12, 2025
50.30
51.44
48.80
49.19
47.60
464,575
Nov 11, 2025
46.64
47.10
46.10
47.10
45.58
249,570
Nov 10, 2025
46.88
46.96
46.14
46.45
44.95
169,718
Nov 7, 2025
46.57
46.74
45.71
46.26
44.77
251,318
Nov 6, 2025
48.04
48.17
45.82
46.30
44.80
498,194
Nov 5, 2025
46.66
47.83
46.54
47.80
46.26
279,119
Nov 4, 2025
47.40
47.49
46.76
47.08
45.56
207,496
Nov 3, 2025
48.02
48.42
47.61
47.80
46.26
219,075
Oct 31, 2025
48.46
48.70
48.15
48.15
46.59
162,792
Oct 30, 2025
48.73
48.87
48.24
48.43
46.87
197,856
