Singapore markets closed

Brenntag SE (BNR.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
77.94-0.78 (-0.99%)
At close: 07:31PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202478.8678.8677.9477.9477.94-
27 Mar 202478.1478.9278.1478.7278.72-
26 Mar 202478.0078.1877.6278.0878.08-
25 Mar 202478.8878.8878.0278.0278.02-
22 Mar 202479.5879.7278.9478.9478.94-
21 Mar 202479.5279.7679.5279.5479.54-
20 Mar 202478.7079.2078.5279.1679.16-
19 Mar 202478.0678.9677.5678.6278.62-
18 Mar 202478.4478.4478.0078.0078.00-
15 Mar 202478.7279.3678.2878.2878.28-
14 Mar 202478.6879.3078.6078.6478.64-
13 Mar 202479.4279.4278.5278.6478.64-
12 Mar 202478.1679.2077.7479.0679.06-
11 Mar 202479.6879.6877.9477.9477.94-
08 Mar 202479.5080.5079.4079.9279.92-
07 Mar 202483.5083.5080.5080.5080.50-
06 Mar 202484.8085.2884.6885.2685.26-
05 Mar 202484.6685.0284.6484.6484.64-
04 Mar 202486.0886.0884.3884.7284.72-
01 Mar 202484.5286.4484.5285.9685.96100
29 Feb 202483.7284.4883.7284.1484.14-
28 Feb 202483.5284.0883.2683.5083.50-
27 Feb 202482.8283.3282.8283.2683.26-
26 Feb 202483.7883.7882.8282.8282.82-
23 Feb 202482.9684.0282.9683.7483.74-
22 Feb 202481.7483.1281.7482.7682.76100
21 Feb 202481.4681.9881.2481.2481.24-
20 Feb 202480.5281.2280.3881.1881.18-
19 Feb 202480.0280.6679.8880.5680.56-
16 Feb 202479.6680.2679.6680.0880.0830
15 Feb 202479.2279.9079.2279.4479.44-
14 Feb 202478.2279.2078.2279.0879.08-
13 Feb 202479.2679.2678.1878.1878.18-
12 Feb 202479.1479.6479.1079.5079.5037
09 Feb 202479.5481.1078.8478.8478.84-
08 Feb 202480.7280.9480.5680.5880.58-
07 Feb 202480.4080.8080.2280.5880.58-
06 Feb 202480.9680.9679.8880.2680.26-
05 Feb 202481.3681.3680.3280.6480.642
02 Feb 202481.5481.8081.0081.0081.00-
01 Feb 202481.7281.9880.8481.0681.06-
31 Jan 202481.4282.6881.4281.9281.92-
30 Jan 202481.2081.8281.2081.6081.6020
29 Jan 202480.0080.9479.8480.9480.94-
26 Jan 202478.9080.8278.9080.0480.04-
25 Jan 202479.6279.6278.7478.9678.96-
24 Jan 202479.5079.7078.8879.6479.64-
23 Jan 202481.0081.0079.2079.2079.20-
22 Jan 202478.3280.9478.3280.9480.94-
19 Jan 202480.9880.9880.0880.0880.08105
18 Jan 202480.1280.7480.1280.6080.60-
17 Jan 202480.3480.4479.9079.9079.90-
16 Jan 202481.3681.5280.8680.8680.86-
15 Jan 202482.2682.4481.8281.8281.82-
12 Jan 202479.6082.2079.6081.7881.78-
11 Jan 202482.2482.2480.9880.9880.98-
10 Jan 202482.2682.3481.8081.8081.80-
09 Jan 202482.3282.6482.1882.1882.18-
08 Jan 202481.1682.3881.1682.1882.18-
05 Jan 202481.9081.9081.2281.4281.4231
04 Jan 202481.7882.4281.7882.1882.18-
03 Jan 202482.7282.7281.6081.6081.60-
02 Jan 202483.2483.7082.7282.7282.72115
29 Dec 202383.0083.0282.8482.9682.96-
28 Dec 202383.0283.2882.8082.8082.80-
27 Dec 202382.5682.9882.5682.7482.74-
22 Dec 202382.2082.8082.2082.4682.46-
21 Dec 202381.2482.2081.2482.2082.20-
20 Dec 202381.7082.0081.5281.6681.66-
19 Dec 202381.2281.9681.2281.5881.58-
18 Dec 202380.3681.7480.3681.0481.0432
15 Dec 202381.1481.3480.5280.9680.96-
14 Dec 202380.7281.9280.7281.1081.10-
13 Dec 202379.6080.8279.6079.8879.8835
12 Dec 202379.8480.1879.4679.5479.54-
11 Dec 202379.1879.7078.8879.6879.68-
08 Dec 202379.0079.4278.9678.9678.96-
07 Dec 202379.0479.2878.8278.8278.82-
06 Dec 202378.3479.3478.3479.2679.26-
05 Dec 202378.0078.0876.4878.0878.08-
04 Dec 202378.4278.4278.0878.0878.08-
01 Dec 202379.4279.4278.4678.4678.46-
30 Nov 202377.1479.6277.1479.0479.04100
29 Nov 202376.5477.2476.5477.0277.02100
28 Nov 202376.8077.0476.2876.2876.2850
27 Nov 202377.7677.7676.9076.9076.90-
24 Nov 202377.4077.9477.4077.8477.84-
23 Nov 202376.8677.4476.8677.3477.34-
22 Nov 202376.4077.0476.4077.0477.04-
21 Nov 202376.6676.6676.3076.4276.42300
20 Nov 202376.0876.6076.0876.5076.50-
17 Nov 202375.8276.5675.8276.0476.04-
16 Nov 202375.5675.8675.5675.7275.72-
15 Nov 202375.0476.2875.0475.4275.42-
14 Nov 202372.9875.1872.9874.9274.92-
13 Nov 202371.7072.9871.6272.9872.98-
10 Nov 202371.1473.3871.1471.6671.66-
09 Nov 202370.5271.5069.6471.5071.5015
08 Nov 202369.7270.6069.7070.1870.18-
07 Nov 202369.8870.1269.6670.0070.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...