Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,435.83 +275.19 (+0.43%) CMC Crypto 200
1,351.76 -8.56 (-0.63%)
Brenntag SE (BNR.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 64.66 | 64.80 | 64.04 | 64.28 | 64.28 | 1,400,149 |
| 20 Jun 2024 | 64.66 | 64.84 | 64.36 | 64.50 | 64.50 | 311,709 |
| 19 Jun 2024 | 64.78 | 64.90 | 64.12 | 64.40 | 64.40 | 254,424 |
| 18 Jun 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 17 Jun 2024 | 65.08 | 65.40 | 64.60 | 64.60 | 64.60 | 346,899 |
| 14 Jun 2024 | 64.66 | 65.14 | 64.26 | 65.00 | 65.00 | 943,946 |
| 13 Jun 2024 | 66.56 | 66.66 | 65.12 | 65.42 | 65.42 | 381,931 |
| 12 Jun 2024 | 66.00 | 66.82 | 65.90 | 66.70 | 66.70 | 277,405 |
| 11 Jun 2024 | 65.20 | 67.00 | 64.92 | 65.88 | 65.88 | 595,044 |
| 10 Jun 2024 | 64.98 | 65.26 | 64.56 | 65.08 | 65.08 | 223,656 |
| 07 Jun 2024 | 64.78 | 65.40 | 64.54 | 65.18 | 65.18 | 300,197 |
| 06 Jun 2024 | 65.08 | 65.30 | 64.60 | 64.76 | 64.76 | 167,774 |
| 05 Jun 2024 | 64.66 | 65.72 | 64.62 | 64.88 | 64.88 | 304,230 |
| 04 Jun 2024 | 64.60 | 64.96 | 64.40 | 64.46 | 64.46 | 221,113 |
| 03 Jun 2024 | 66.02 | 66.24 | 64.86 | 64.88 | 64.88 | 260,119 |
| 31 May 2024 | 65.36 | 66.02 | 65.22 | 65.98 | 65.98 | 1,246,177 |
| 30 May 2024 | 64.66 | 65.54 | 64.30 | 65.48 | 65.48 | 335,449 |
| 29 May 2024 | 65.20 | 65.24 | 64.46 | 64.74 | 64.74 | 330,351 |
| 28 May 2024 | 65.66 | 66.00 | 65.04 | 65.48 | 65.48 | 322,249 |
| 27 May 2024 | 65.02 | 66.02 | 64.96 | 65.66 | 65.66 | 282,463 |
| 24 May 2024 | 64.60 | 65.08 | 64.52 | 65.08 | 65.08 | 356,618 |
| 24 May 2024 | 2.1 Dividend | |||||
| 23 May 2024 | 68.00 | 68.44 | 67.10 | 67.28 | 65.18 | 453,841 |
| 22 May 2024 | 68.76 | 68.76 | 67.68 | 67.80 | 65.68 | 683,752 |
| 21 May 2024 | 69.16 | 69.40 | 68.62 | 69.00 | 66.85 | 331,398 |
| 20 May 2024 | 69.90 | 69.96 | 69.30 | 69.40 | 67.23 | 311,538 |
| 17 May 2024 | 69.56 | 70.38 | 69.00 | 69.66 | 67.49 | 414,390 |
| 16 May 2024 | 70.72 | 70.96 | 69.80 | 69.80 | 67.62 | 542,221 |
| 15 May 2024 | 71.40 | 72.20 | 70.38 | 71.02 | 68.80 | 793,342 |
| 14 May 2024 | 73.38 | 73.62 | 70.38 | 71.44 | 69.21 | 1,720,393 |
| 13 May 2024 | 77.84 | 78.28 | 77.56 | 77.84 | 75.41 | 171,661 |
| 10 May 2024 | 77.78 | 78.00 | 77.60 | 77.74 | 75.31 | 318,762 |
| 09 May 2024 | 76.68 | 77.64 | 76.60 | 77.64 | 75.22 | 161,650 |
| 08 May 2024 | 76.56 | 77.14 | 76.34 | 76.84 | 74.44 | 178,791 |
| 07 May 2024 | 76.24 | 76.58 | 75.80 | 76.32 | 73.94 | 216,427 |
| 06 May 2024 | 75.52 | 76.36 | 75.40 | 75.92 | 73.55 | 91,344 |
| 03 May 2024 | 75.34 | 76.50 | 75.26 | 75.50 | 73.14 | 211,009 |
| 02 May 2024 | 74.76 | 75.46 | 74.36 | 75.06 | 72.72 | 453,420 |
| 30 Apr 2024 | 75.40 | 75.40 | 74.76 | 74.86 | 72.52 | 331,240 |
| 29 Apr 2024 | 75.04 | 75.50 | 75.04 | 75.28 | 72.93 | 190,771 |
| 26 Apr 2024 | 75.90 | 75.96 | 74.28 | 74.86 | 72.52 | 493,842 |
| 25 Apr 2024 | 75.94 | 76.04 | 74.94 | 75.66 | 73.30 | 396,067 |
| 24 Apr 2024 | 75.36 | 76.86 | 75.22 | 76.06 | 73.69 | 394,495 |
| 23 Apr 2024 | 74.50 | 75.50 | 74.30 | 75.50 | 73.14 | 366,954 |
| 22 Apr 2024 | 74.76 | 74.94 | 73.98 | 74.56 | 72.23 | 302,311 |
| 19 Apr 2024 | 74.92 | 74.96 | 74.14 | 74.54 | 72.21 | 397,878 |
| 18 Apr 2024 | 75.64 | 75.64 | 74.62 | 75.50 | 73.14 | 477,608 |
| 17 Apr 2024 | 75.50 | 76.80 | 75.00 | 75.14 | 72.79 | 361,988 |
| 16 Apr 2024 | 75.08 | 75.90 | 74.78 | 75.40 | 73.05 | 280,988 |
| 15 Apr 2024 | 76.24 | 76.74 | 75.48 | 75.78 | 73.41 | 271,083 |
| 12 Apr 2024 | 77.50 | 77.76 | 76.08 | 76.42 | 74.03 | 277,081 |
| 11 Apr 2024 | 76.28 | 77.06 | 76.12 | 76.84 | 74.44 | 378,799 |
| 10 Apr 2024 | 76.00 | 77.16 | 75.74 | 76.24 | 73.86 | 299,457 |
| 09 Apr 2024 | 75.50 | 76.06 | 75.08 | 75.72 | 73.36 | 222,832 |
| 08 Apr 2024 | 76.48 | 76.88 | 75.66 | 75.66 | 73.30 | 444,922 |
| 05 Apr 2024 | 76.22 | 77.12 | 76.08 | 76.48 | 74.09 | 257,885 |
| 04 Apr 2024 | 76.88 | 77.22 | 76.58 | 77.22 | 74.81 | 243,143 |
| 03 Apr 2024 | 77.48 | 77.54 | 76.42 | 77.02 | 74.62 | 224,033 |
| 02 Apr 2024 | 77.92 | 77.92 | 77.06 | 77.38 | 74.96 | 313,289 |
| 28 Mar 2024 | 79.02 | 79.08 | 77.98 | 78.08 | 75.64 | 306,288 |
| 27 Mar 2024 | 78.52 | 79.14 | 78.40 | 78.92 | 76.46 | 247,931 |
| 26 Mar 2024 | 77.82 | 78.32 | 77.32 | 78.30 | 75.86 | 268,164 |
| 25 Mar 2024 | 78.68 | 78.88 | 77.84 | 78.00 | 75.57 | 260,822 |
| 22 Mar 2024 | 79.78 | 79.86 | 78.96 | 79.00 | 76.53 | 209,946 |
| 21 Mar 2024 | 79.86 | 80.00 | 79.36 | 79.80 | 77.31 | 220,767 |
| 20 Mar 2024 | 78.70 | 79.30 | 78.50 | 79.22 | 76.75 | 256,561 |
| 19 Mar 2024 | 77.96 | 79.38 | 77.54 | 78.84 | 76.38 | 262,868 |
| 18 Mar 2024 | 78.34 | 78.58 | 77.88 | 78.22 | 75.78 | 180,288 |
| 15 Mar 2024 | 79.12 | 79.46 | 78.44 | 78.44 | 75.99 | 602,255 |
| 14 Mar 2024 | 78.86 | 79.56 | 78.26 | 78.98 | 76.51 | 329,876 |
| 13 Mar 2024 | 79.24 | 79.82 | 78.24 | 78.84 | 76.38 | 325,055 |
| 12 Mar 2024 | 78.16 | 79.60 | 77.64 | 79.28 | 76.81 | 353,994 |
| 11 Mar 2024 | 79.50 | 79.68 | 77.84 | 78.08 | 75.64 | 396,768 |
| 08 Mar 2024 | 79.82 | 81.06 | 79.08 | 80.30 | 77.79 | 590,560 |
| 07 Mar 2024 | 84.56 | 84.56 | 80.50 | 80.50 | 77.99 | 653,289 |
| 06 Mar 2024 | 84.78 | 85.94 | 84.60 | 85.42 | 82.75 | 420,831 |
| 05 Mar 2024 | 84.74 | 85.26 | 84.46 | 84.88 | 82.23 | 302,411 |
| 04 Mar 2024 | 85.72 | 86.04 | 84.12 | 85.00 | 82.35 | 402,509 |
| 01 Mar 2024 | 84.84 | 87.12 | 84.84 | 85.86 | 83.18 | 389,177 |
| 29 Feb 2024 | 83.86 | 84.68 | 83.76 | 84.38 | 81.75 | 883,271 |
| 28 Feb 2024 | 83.58 | 84.14 | 83.24 | 83.76 | 81.15 | 229,045 |
| 27 Feb 2024 | 83.10 | 83.56 | 82.48 | 83.50 | 80.89 | 223,693 |
| 26 Feb 2024 | 83.78 | 83.92 | 83.06 | 83.06 | 80.47 | 219,822 |
| 23 Feb 2024 | 83.50 | 84.16 | 83.34 | 84.00 | 81.38 | 285,722 |
| 22 Feb 2024 | 81.94 | 83.28 | 81.94 | 83.02 | 80.43 | 298,150 |
| 21 Feb 2024 | 81.48 | 82.22 | 81.22 | 81.50 | 78.96 | 242,730 |
| 20 Feb 2024 | 80.52 | 81.62 | 80.34 | 81.56 | 79.01 | 276,294 |
| 19 Feb 2024 | 80.14 | 80.92 | 79.58 | 80.80 | 78.28 | 222,024 |
| 16 Feb 2024 | 79.58 | 80.50 | 79.50 | 80.32 | 77.81 | 295,625 |
| 15 Feb 2024 | 79.42 | 80.10 | 79.40 | 79.56 | 77.08 | 286,231 |
| 14 Feb 2024 | 78.10 | 79.36 | 78.10 | 79.30 | 76.82 | 214,262 |
| 13 Feb 2024 | 79.56 | 79.56 | 77.92 | 78.48 | 76.03 | 314,383 |
| 12 Feb 2024 | 79.10 | 79.82 | 79.02 | 79.72 | 77.23 | 181,005 |
| 09 Feb 2024 | 80.40 | 81.20 | 78.70 | 78.94 | 76.48 | 360,800 |
| 08 Feb 2024 | 80.88 | 81.28 | 80.44 | 80.82 | 78.30 | 227,432 |
| 07 Feb 2024 | 80.66 | 81.04 | 80.04 | 80.68 | 78.16 | 223,480 |
| 06 Feb 2024 | 81.06 | 81.24 | 79.72 | 80.52 | 78.01 | 308,450 |
| 05 Feb 2024 | 80.96 | 81.12 | 80.16 | 80.64 | 78.12 | 290,445 |
| 02 Feb 2024 | 81.56 | 82.20 | 81.16 | 81.26 | 78.72 | 333,511 |
| 01 Feb 2024 | 81.86 | 82.06 | 80.48 | 81.14 | 78.61 | 345,971 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.