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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.6742
CLOSE 24.6438

Low

LOW 20.31

High

HIGH 28.56
DATEOPENHIGHLOWCLOSE
01/03/201125.3825.4924.6624.87
01/04/201124.925.4724.7125.13
01/05/201125.1225.1224.0624.34
01/06/201124.4824.4823.3523.91
01/07/201123.862423.7323.86
01/10/201123.7323.8622.7123.1
01/11/201123.3123.5823.1223.33
01/12/201123.3624.123.3323.92
01/13/201123.9224.0423.6824
01/14/201123.8324.9623.7624.83
01/17/201125.0625.0623.7124.15
01/18/201124.2224.8624.0524.13
01/19/201123.9123.9123.4823.53
01/20/201123.4423.622.923.49
01/21/201123.5623.723.2523.7
01/24/201123.7523.7522.8823.37
01/25/201123.423.523.1623.3
01/26/201123.5123.5123.123.35
01/27/201123.3123.8223.3123.57
01/28/201123.823.8123.5323.65
01/31/201123.5623.5622.9923.07
02/01/201123.1923.3923.0823.33
02/02/201123.5123.5122.7923.04
02/03/201122.9323.3222.9322.96
02/04/201122.9423.5722.9123.46
02/07/201123.6224.0423.4724.04
02/08/201124.0424.323.8624.15
02/09/201124.2824.4324.0224.02
02/10/201124.2424.2423.8423.93
02/11/201123.9324.0423.7123.95
02/14/201124.1324.3924.0524.16
02/15/201124.2924.3824.224.23
02/16/201124.2524.3124.124.23
02/17/201124.3525.3324.3525.33
02/18/201125.3925.7924.9325.64
02/21/201125.6825.8625.3125.33
02/22/201125.1825.532525.25
02/23/201125.1325.1524.5524.7
02/24/201124.3124.5124.0924.32
02/25/201124.4525.1424.2925.03
02/28/201124.9925.4424.9425.25
03/01/201125.4825.7825.125.62
03/02/201125.3825.4124.7125.17
03/03/201125.3625.525.1825.5
03/04/201125.3225.825.3225.66
03/07/201125.5825.625.0625.53
03/08/201125.3825.4724.9124.96
03/09/201124.9824.9824.5224.73
03/10/201124.6924.9224.1624.35
03/11/201124.3324.3323.7223.83
03/14/201123.6124.1423.4523.83
03/15/201123.3323.4422.5123.32
03/16/201123.5323.923.2123.4
03/17/201123.6223.723.323.5
03/18/201123.6624.3823.6324.38
03/21/201124.5824.5924.1924.38
03/22/201124.5624.5623.8324.07
03/23/201124.1624.1622.9923.5
03/24/201123.6624.5823.6624.51
03/25/201124.5825.5124.3925.1
03/28/201125.2325.432525.1
03/29/201125.0525.4325.0525.38
03/30/201125.7426.3125.7126.07
03/31/201126.1326.2326.0326.12
04/01/201126.1326.6826.0826.39
04/04/201126.6426.6626.1626.26
04/05/201126.5327.0626.3526.88
04/06/201126.8127.4926.4827.1
04/07/201127.127.1926.5426.78
04/08/201126.9627.2226.627.22
04/11/201127.0327.4226.8327.04
04/12/201126.8327.1126.4326.96
04/13/201126.9627.0826.4926.8
04/14/201126.8526.9326.3326.6
04/15/201126.7727.1926.626.91
04/18/201126.9626.9626.1526.39
04/19/201126.226.726.226.4
04/20/201126.9127.4826.7627.25
04/21/201127.5627.5827.2127.53
04/26/201127.5628.3327.4127.79
04/27/201127.9628.0727.3627.54
04/28/201127.8327.9427.527.73
04/29/201127.9127.9127.527.66
05/02/20112828.5627.8327.91
05/03/201127.928.127.0927.23
05/04/201127.527.526.3326.47
05/05/201126.5127.2126.0226.56
05/06/201126.7227.3226.5927.22
05/09/201127.2327.7327.0727.35
05/10/201127.4328.1927.1727.95
05/11/201127.7327.9626.6326.96
05/12/201127.0127.126.226.8
05/13/201126.9927.8526.9227.64
05/16/201127.6527.6527.127.42
05/17/201127.4727.526.8226.94
05/18/201126.9827.3326.6826.76
05/19/201126.5827.3626.4527.07
05/20/201127.3927.652727.36
05/23/201127.2627.2626.4126.92
05/24/201126.9227.4826.8527.3
05/25/201127.1527.2526.6727
05/26/201127.0627.2526.7326.92
05/27/201126.9727.1626.7126.99
05/30/201127.1827.526.9327.25
05/31/201127.3727.7327.0927.6
06/01/201127.7328.427.6528.24
06/02/201127.9328.0827.6627.79
06/03/201127.6627.7527.4427.57
06/06/201127.6328.0227.4527.54
06/07/201127.6627.7127.3427.48
06/08/201127.7727.826.6227.25
06/09/201127.3327.6627.1227.33
06/10/201127.3327.5826.8827
06/13/201127.1227.2326.6626.82
06/14/201126.9327.1326.3226.72
06/15/201126.5827.1526.4126.43
06/16/201126.3126.3325.7326.21
06/17/201126.6626.6625.926.25
06/20/201125.8826.0525.6225.64
06/21/20112626.6525.5426.42
06/22/201126.4226.625.8526.34
06/23/201125.8325.8825.1325.41
06/24/201125.726.0825.5425.54
06/27/201125.5425.9825.125.41
06/28/201125.5525.8625.3525.49
06/29/201125.5726.3225.5326.04
06/30/201126.3326.8925.8626.72
07/01/20112727.426.5827.38
07/04/201127.3527.526.9327.22
07/05/201127.2227.4226.6726.73
07/06/201126.826.826.1926.24
07/07/201126.5526.8326.3326.46
07/08/201126.5426.8226.0626.28
07/11/201126.1726.5725.5325.86
07/12/201125.526.0125.1125.85
07/13/201125.5526.1225.5525.9
07/14/201125.7625.9225.5625.81
07/15/201125.5325.8625.3125.72
07/18/201125.725.9524.3924.66
07/19/201124.9325.2724.8725.16
07/20/201125.1925.4925.0125.24
07/21/201125.7625.825.2525.33
07/22/201125.4825.5425.2625.4
07/25/201125.3125.5825.0725.35
07/26/201125.5625.732525.06
07/27/201125.0625.2424.8325.11
07/28/201125.0625.1823.8223.99
07/29/201123.6623.9323.1123.71
08/01/201123.9624.2923.3823.41
08/02/201123.1723.4222.5422.66
08/03/201122.422.7521.922.62
08/04/201123.0323.1222.2722.5
08/05/201121.3723.421.0122.63
08/08/201122.2922.8621.6621.93
08/09/201121.9322.1820.3121.63
08/10/201122.5823.321.7822.29
08/11/201122.5923.7122.1723.26
08/12/201123.524.723.0723.72
08/15/201124.0724.7424.0724.56
08/16/201124.3424.3423.6723.85
08/17/201123.6123.7723.2423.33
08/18/201123.2423.2421.9722.57
08/19/201122.5122.5521.7222.08
08/22/201122.0122.5621.9121.96
08/23/201122.1622.2221.2721.37
08/24/201121.5322.0321.3321.93
08/25/201122.0422.4321.9122.15
08/26/201122.0922.3321.4922.1
08/29/201122.2622.7122.2622.53
08/30/201122.682322.5523
08/31/201122.9924.0222.9923.89
09/01/201123.7523.9423.1923.71
09/02/201123.2923.7723.1823.59
09/05/201123.3223.3722.723.01
09/06/201123.0123.7522.9823.34
09/07/201123.662423.4923.64
09/08/201123.5324.0623.523.83
09/09/201123.8424.1123.5423.59
09/12/201123.1923.3122.7622.86
09/13/201123.1723.3522.5423.16
09/14/201123.123.823.0723.63
09/15/201123.6724.9523.6724.58
09/16/20112525.1424.424.97
09/19/201124.4124.8224.3824.74
09/20/201124.625.1624.5625.15
09/21/201125.3125.3124.624.71
09/22/201123.9324.1822.8923.25
09/23/201123.4723.5122.1622.85
09/26/201122.5723.0722.1622.57
09/27/201123.2423.723.123.36
09/28/201123.0823.6822.9823.21
09/29/201123.1423.4322.4622.96
09/30/201122.6922.7421.2521.83
10/03/201121.5522.2521.3322.18
10/04/201122.1222.321.1821.79
10/05/201122.0522.221.3621.92
10/06/201122.1223.0521.9823.05
10/07/201123.0523.3822.7123.15
10/10/201123.3323.8623.0723.79
10/11/201123.8424.0223.4323.66
10/12/201123.7224.2223.4524.22
10/13/201124.3124.5624.0924.18
10/14/201124.1324.8124.0124.32
10/17/201124.6324.723.7723.94
10/18/201123.8924.4723.2424.38
10/19/201124.5624.7624.0824.24
10/20/20112424.0123.5423.75
10/21/201124.0324.0323.6523.79
10/24/201123.8124.523.524.3
10/25/201124.1324.3123.5223.75
10/26/201123.6824.1723.6523.86
10/27/201124.3524.8824.0524.81
10/28/201124.9925.1624.3725.11
10/31/201124.7524.9324.2924.33
11/01/201123.7924.0823.1723.45
11/02/201123.724.0723.523.67
11/03/201123.3824.523.3324.43
11/04/201124.4724.8624.3324.8
11/07/201124.7324.8924.4624.83
11/08/201124.7225.0524.5224.55
11/09/201124.8624.8623.523.54
11/10/201123.0323.8122.7622.99
11/11/201123.2923.5822.8123.41
11/14/201123.523.7323.1223.25
11/15/201123.2523.522.8523.17
11/16/201123.0123.2522.6722.74
11/17/201122.722.822.3322.62
11/18/201122.3322.6722.2522.33
11/21/201122.3722.3921.7821.83
11/22/201121.9622.3221.8522.21
11/23/201122.0122.4621.922.16
11/24/201122.3422.4322.122.33
11/25/201122.222.6122.1622.49
11/28/201122.8623.4522.6623.13
11/29/201122.9423.1322.5223.01
11/30/201122.7323.7222.7223.72
12/01/201123.523.9423.1123.11
12/02/201123.4823.4823.0423.23
12/05/201123.3523.4222.9123
12/06/201122.9923.8722.9123.67
12/07/201123.8323.9123.2623.29
12/08/201123.5723.5723.123.53
12/09/201123.2223.6823.2223.3
12/12/201123.2323.4923.1323.26
12/13/201123.323.5123.1823.35
12/14/201123.1523.6123.123.34
12/15/201123.3323.7123.3323.53
12/16/201123.7823.7823.3623.52
12/19/201123.2823.6923.2823.36
12/20/201123.4923.8323.3123.76
12/21/201123.792423.4823.58
12/22/201123.8223.9323.6623.66
12/23/201123.9623.9623.7323.88
12/27/201124.0324.0623.7523.8
12/28/201123.823.9923.6323.75
12/29/201123.8224.0223.7923.95
12/30/201124.2124.2123.8423.98