Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Brenntag SE logo
BNR.DE
Brenntag SE
13:09:11
54.04 €
0.0000 (%0.00)
Previous Close: 53.96
Day Low₺53.5
Day High₺54.74
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BNR.DE: Brenntag SE Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.0829
CLOSE 20.109

Low

LOW 16.04

High

HIGH 25.48
DATEOPENHIGHLOWCLOSE
03/29/201017.031817.0318
03/30/201017.9618.1317.5117.96
03/31/201017.9318.5917.9318.33
04/01/201017.718.5117.718.33
04/06/201018.3318.9618.1718.8
04/07/201018.8318.9818.3518.49
04/08/201018.2618.418.218.33
04/09/201018.3318.3318.1518.16
04/12/201018.318.318.0318.06
04/13/2010181817.6117.7
04/14/201017.6718.3617.6718.09
04/15/201018.0318.218.0318.18
04/16/201018.1618.4618.0318.03
04/19/2010181817.517.66
04/20/201017.8318.117.6718.1
04/21/201017.9518.3217.9518.3
04/22/201018.1618.3318.1618.16
04/23/201018.3318.518.1618.5
04/26/201018.6618.6618.4918.66
04/27/201018.518.5818.1718.23
04/28/201018.1618.3217.7317.92
04/29/201017.918.3317.7318.1
04/30/201018.418.418.0118.2
05/03/201018.1818.4618.1618.46
05/04/201018.4619.5318.4618.58
05/05/201018.5518.8318.1618.33
05/06/201017.9118.3317.7318.33
05/07/201017.71816.6917.17
05/10/201017.9418.3317.718.33
05/11/201018.1518.3317.9318
05/12/201017.8118.0517.517.5
05/13/201017.517.6117.3317.5
05/14/201017.6617.7617.5417.65
05/17/201017.6317.6316.9616.99
05/18/20101717.331717.26
05/19/201016.9517.2616.9416.98
05/20/201017.2617.2616.1816.3
05/21/201016.3316.6716.0416.67
05/24/201016.3616.7816.3316.78
05/25/201016.4716.6516.2716.33
05/26/201016.3316.6516.3316.5
05/27/201016.616.9816.5916.94
05/28/201016.817.1216.817.1
05/31/201017.1617.6517.117.58
06/01/201017.5117.6517.117.34
06/02/201017.3617.3617.117.1
06/03/201017.2517.2516.8517.11
06/04/201016.8917.1916.8917.1
06/07/201017.1617.216.5716.83
06/08/201016.9517.416.9517.14
06/09/201017.0117.5617.0117.5
06/10/201017.6517.6517.3317.5
06/11/201017.51817.517.65
06/14/201017.9718.6517.9718.33
06/15/201018.1618.4318.0118.25
06/16/201018.518.6318.218.33
06/17/20101818.371818.26
06/18/201018.3719.1318.218.66
06/21/201019.1319.1618.3418.66
06/22/201018.6518.9818.3318.33
06/23/201018.1718.4618.0318.33
06/24/201018.2318.2417.7417.88
06/25/201017.8918.3317.8318.23
06/28/201018.3318.5418.2318.46
06/29/201018.3318.3917.1717.53
06/30/201017.517.7517.1717.34
07/01/201017.1817.6617.1617.41
07/02/201017.517.6717.4317.66
07/05/201017.7118.2317.6618.1
07/06/201018.3418.8418.3418.55
07/07/201018.3818.4717.9918.33
07/08/201018.518.5818.3618.36
07/09/201018.3318.4618.2518.26
07/12/201018.4318.4618.1618.26
07/13/201018.3318.6218.1618.26
07/14/201018.3319.1418.1719.14
07/15/201019.0119.9318.8419.29
07/16/201019.219.3318.7818.85
07/19/201018.8319.1418.8319.08
07/20/2010191918.3518.53
07/21/201018.6618.9918.318.83
07/22/201018.8319.818.8319.76
07/23/201019.7219.8719.519.87
07/26/201019.972019.5319.96
07/27/201020.1320.3819.7619.96
07/28/201019.7819.8819.3719.52
07/29/201019.4719.8619.1819.78
07/30/201019.8319.8319.0519.5
08/02/201019.4419.9419.4419.92
08/03/201019.9319.9319.5519.62
08/04/201019.5919.9419.4319.6
08/05/201019.7519.8819.519.6
08/06/201019.6619.8819.4619.67
08/09/201019.7120.9919.7120.74
08/10/201020.7920.7920.4520.58
08/11/201020.7920.832020.01
08/12/201020.220.2919.8620.16
08/13/201020.3620.520.0720.3
08/16/201020.3320.5320.1720.5
08/17/201020.621.0120.5320.91
08/18/20102121.1220.7621.02
08/19/201021.0521.520.9321.15
08/20/201021.1921.2920.4620.53
08/23/201020.6620.6620.0920.32
08/24/201020.1620.4919.8520.4
08/25/201020.3820.3819.5219.86
08/26/201019.9819.9819.519.66
08/27/201019.7620.1319.620.08
08/30/201020.1320.3320.1320.13
08/31/201020.0320.119.9320.02
09/01/201019.8820.3619.8820.36
09/02/201020.320.6419.9120.16
09/03/201020.2620.3119.8620.13
09/06/201020.1520.9220.1320.87
09/07/201020.8320.9320.6320.76
09/08/201020.820.920.2820.84
09/09/201020.8420.8420.6420.72
09/10/201020.8321.220.8121.13
09/13/201021.2321.5921.1721.3
09/14/201021.3321.3920.5120.91
09/15/201020.892120.5420.63
09/16/201020.720.7920.4920.66
09/17/201020.8320.9720.3120.97
09/20/201020.9620.9620.3320.5
09/21/201020.420.520.0220.08
09/22/201020.1120.1619.9120
09/23/201020.0320.620.0320.3
09/24/201020.1620.292020.21
09/27/201020.2720.520.1820.27
09/28/201020.3220.3219.7419.95
09/29/201020.120.520.0920.2
09/30/201020.2820.5420.2420.33
10/01/201020.520.9120.420.63
10/04/201020.6420.8320.5420.78
10/05/201020.7621.0220.6820.99
10/06/20102121.7620.9821.76
10/07/201021.8321.8321.421.66
10/08/201021.6621.7521.4221.58
10/11/201021.4921.6521.4921.65
10/12/201021.6121.7321.2921.36
10/13/201021.5621.7321.421.69
10/14/201021.7621.7621.6621.71
10/15/201021.8622.1721.7921.95
10/18/201021.9222.0421.821.9
10/19/201021.7121.9721.3621.47
10/20/201021.4821.7821.2921.61
10/21/201021.7622.4221.6622.25
10/22/201022.122.221.7522
10/25/20102222.4521.7922.11
10/26/201022.222.3722.0322.33
10/27/201022.3222.6222.2122.43
10/28/201022.522.7322.1622.33
10/29/201022.4322.5321.8422.45
11/01/201022.7722.7822.4422.52
11/02/201022.522.6622.3522.43
11/03/201022.4322.4322.1522.31
11/04/201022.5222.7122.2622.71
11/05/201022.7622.7822.5222.65
11/08/201022.6523.0322.6322.73
11/09/201022.7123.0122.6522.76
11/10/201022.5522.9822.5222.59
11/11/201022.622.6621.5621.81
11/12/201021.7922.4721.4722.31
11/15/201022.122.121.8222
11/16/201021.9221.9721.5621.66
11/17/201021.6221.6321.0221.29
11/18/201021.4921.6121.3321.4
11/19/201021.3521.6621.3121.48
11/22/201021.5821.6521.0821.28
11/23/201021.2821.520.8221.4
11/24/201021.4822.2321.4522.12
11/25/201022.2422.4122.1422.31
11/26/201022.3322.6122.2822.38
11/29/201022.5922.7721.6721.82
11/30/201022.2322.6321.7322.63
12/01/201022.6323.1322.423.13
12/02/201023.524.0923.3224.09
12/03/201024.3324.332424.08
12/06/201024.1624.1623.7523.99
12/07/201024.2324.2623.924
12/08/201023.9623.9623.5823.75
12/09/201023.8323.8823.1123.71
12/10/201023.622423.6223.87
12/13/201023.92423.8523.9
12/14/201023.924.0723.7624.07
12/15/201024.0724.2623.5724.19
12/16/201024.2224.5324.0524.41
12/17/201024.5924.5924.0724.3
12/20/201024.2924.7124.1924.55
12/21/201024.5824.9324.3524.56
12/22/201024.524.8824.3624.88
12/23/201024.9425.1824.7525.18
12/27/201025.1825.2324.9325.23
12/28/201025.1925.224.8725.04
12/29/20102525.1624.7725.03
12/30/201024.9125.4824.9125.43