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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 30.3435
CLOSE 30.3724

Low

LOW 23.29

High

HIGH 34.26
DATEOPENHIGHLOWCLOSE
01/02/201224.1324.3223.9824.13
01/03/201224.0624.5123.9624.16
01/04/201224.1924.2424.0224.08
01/05/201223.3323.923.2923.8
01/06/201223.9524.5823.8124.51
01/09/201224.724.7324.3224.63
01/10/201224.9825.5924.8325.57
01/11/201225.5625.6625.0525.64
01/12/201225.725.9125.4725.53
01/13/201224.9525.0624.4624.83
01/16/201224.6625.1924.6625.11
01/17/201225.3725.5825.2425.58
01/18/201225.4725.5925.3625.46
01/19/201225.5326.1425.3926.14
01/20/201226.1326.1325.8726.1
01/23/201226.0826.5925.8826.03
01/24/201225.9726.0325.7725.86
01/25/201226.0326.4126.0326.36
01/26/201226.5626.6626.3526.46
01/27/201226.4326.5326.1626.25
01/30/201226.0326.1725.9626.08
01/31/201226.0526.726.0326.64
02/01/201227.1327.72727.58
02/02/201227.6728.0127.5827.66
02/03/201227.7828.3427.6628.23
02/06/201228.2628.4528.1128.41
02/07/201228.4928.4927.8928.03
02/08/201228.228.3227.8928.03
02/09/201228.0428.3828.0328.37
02/10/201228.2628.8128.228.58
02/13/201228.7928.7928.2828.42
02/14/201228.3328.6828.1428.45
02/15/201228.4428.8328.3328.63
02/16/201228.6328.6327.7528.06
02/17/201228.2928.5828.1528.49
02/20/201228.5329.3928.5329.29
02/21/201229.3329.3328.6128.69
02/22/201228.729.1128.6828.83
02/23/201228.8329.2528.5828.92
02/24/201227.7328.3327.6128.05
02/27/20122828.9227.9628.92
02/28/201228.9729.3528.829.26
02/29/201229.3329.529.1629.16
03/01/201229.1629.3428.8129.16
03/02/201229.1829.528.8529
03/05/201229.0829.1728.728.9
03/06/201229.0529.0527.9627.97
03/07/201227.8128.4627.6828.36
03/08/201228.3629.3828.3629.15
03/09/201229.0929.529.0929.36
03/12/201229.3129.7929.2729.36
03/13/201229.4129.7129.1129.43
03/14/201229.6629.9129.3929.58
03/15/201229.529.7629.3529.53
03/16/201229.6829.8329.3729.37
03/19/201229.3529.5729.1229.41
03/20/201229.3329.428.6728.97
03/21/201229.1329.3628.4128.75
03/22/201228.782928.0929
03/23/201229.0429.5129.0429.45
03/26/201229.5830.2229.3830.22
03/27/201230.4430.8530.2330.62
03/28/201230.6430.8629.8629.96
03/29/201229.8530.229.6830
03/30/201230.5430.6430.0530.6
04/02/201230.831.4130.7531.35
04/03/201231.431.5630.8931.01
04/04/201230.7830.8330.230.3
04/05/201230.4330.5929.9830.21
04/10/201229.963029.5429.54
04/11/201229.9430.1529.5329.68
04/12/20123030.6229.8330.41
04/13/201230.5530.5929.9230.16
04/16/201230.1230.473030.28
04/17/201230.431.4430.2831.33
04/18/201231.431.4730.7230.98
04/19/201231.1131.1330.6430.68
04/20/201230.7330.7530.4330.73
04/23/201230.3630.5229.9530.03
04/24/201230.1630.423030.16
04/25/201230.2330.9430.1830.86
04/26/201231.0231.0430.7631
04/27/201230.6331.2630.5831.23
04/30/201231.3331.6631.2331.36
05/02/201231.7632.1330.7130.97
05/03/20123131.2530.8530.86
05/04/201230.9831.0330.230.29
05/07/201230.1630.3729.9230.3
05/08/201230.1630.3529.9530.06
05/09/201230.3331.0630.1330.31
05/10/201230.3330.630.0430.41
05/11/201230.2430.7930.1730.75
05/14/201230.6630.6630.0830.31
05/15/201230.2630.583030.1
05/16/201229.7729.9429.4829.59
05/17/201229.7930.0429.629.82
05/18/201229.7329.7728.9329.07
05/21/201229.1129.4928.8629.34
05/22/201229.6630.3929.6630.32
05/23/201230.0830.2629.6429.65
05/24/201229.8330.2829.5830.25
05/25/201230.2130.5329.9830.22
05/28/201230.3530.6530.1130.35
05/29/201230.5330.930.5330.9
05/30/201230.9630.9630.4730.58
05/31/201230.5830.7230.1430.37
06/01/201230.5530.6329.3529.52
06/04/201229.229.2428.5828.66
06/05/201228.9529.1728.5929.15
06/06/201229.163029.0830
06/07/20123030.5229.8330.33
06/08/201230.3130.3129.7330.02
06/11/201230.5730.6630.0130.09
06/12/201230.0630.3929.5829.73
06/13/201229.9730.1329.2629.76
06/14/201229.8429.8429.0929.32
06/15/201229.6329.6329.1629.33
06/18/201229.6629.7829.3729.44
06/19/201229.6630.2229.6530.08
06/20/201230.130.4729.7830.21
06/21/201229.5129.7229.4229.45
06/22/201229.129.1528.7228.72
06/25/201228.6728.8228.4728.74
06/26/201228.6228.8728.4228.65
06/27/201228.7828.7927.7827.88
06/28/201228.1828.2927.2127.73
06/29/201228.2529.0628.2229.06
07/02/201229.1329.5829.0929.56
07/03/201229.6130.329.6130.28
07/04/201230.4730.6330.1430.49
07/05/201230.5330.6830.1730.6
07/06/201229.6629.8229.2529.25
07/09/201229.4629.5328.9429.03
07/10/201228.9729.4928.9429.36
07/11/201229.3429.7529.1429.47
07/12/201229.430.0229.2329.86
07/13/201229.8830.6329.8530.54
07/16/201230.530.6630.2630.52
07/17/201230.5530.6730.3530.46
07/18/201230.6630.7930.4330.79
07/19/201230.8931.1630.831.05
07/20/201230.9331.1630.5630.6
07/23/201230.430.429.4629.62
07/24/201229.5529.9429.5429.62
07/25/201229.5829.9129.4129.62
07/26/201229.5130.2429.3630.14
07/27/201230.2730.4729.9930.34
07/30/201230.5830.5830.230.31
07/31/201230.1830.3529.7329.74
08/01/201229.8730.2229.8430.01
08/02/201230.1630.2929.229.23
08/03/201229.4430.3829.3330.31
08/06/201230.2830.7930.2130.66
08/07/201230.5330.9430.5130.83
08/08/201229.7431.129.5330
08/09/20123030.1129.8830.08
08/10/201230.0330.2529.9230.25
08/13/201230.2730.3830.0830.24
08/14/201230.630.7230.3330.68
08/15/201230.6630.7230.4730.47
08/16/201230.3530.4430.1130.37
08/17/201230.2330.8330.2330.71
08/20/201230.7130.9430.5830.72
08/21/201230.8831.7130.8631.2
08/22/201231.1131.1130.7630.91
08/23/201231.3131.5130.9231.03
08/24/201230.931.0230.5330.86
08/27/201230.9931.2430.8331.18
08/28/201230.9831.4130.8431.3
08/29/201231.3331.4231.1331.35
08/30/201231.3431.5531.2531.43
08/31/201231.3531.7531.3531.58
09/03/201231.7332.1331.632.01
09/04/201231.9332.0731.731.86
09/05/201232.0332.0331.6631.84
09/06/201232.0332.2731.8532.02
09/07/201232.0832.2831.8732.17
09/10/201232.1533.6532.1532.63
09/11/201232.4132.7632.3232.66
09/12/201232.6832.8432.3832.67
09/13/201232.6732.8332.1432.19
09/14/201232.6332.8432.4732.49
09/17/201232.1732.6632.1732.28
09/18/201232.3132.3131.9532.05
09/19/201232.2832.5232.0832.46
09/20/201232.3232.333232.2
09/21/201232.4632.9632.1432.83
09/24/201232.8333.1132.732.83
09/25/201232.8333.1332.6533.01
09/26/201232.6132.9432.2932.65
09/27/201232.7433.0532.7132.95
09/28/201233.0133.3232.9933.2
10/01/201233.2734.233.2733.51
10/02/20123333.1832.3932.94
10/03/201232.8333.5632.8333.4
10/04/201233.6133.6332.9133.05
10/05/201233.1133.4832.9633.21
10/08/201233.1133.6632.8733.5
10/09/201233.6633.9633.3533.55
10/10/201233.5533.553333
10/11/201233.0533.6133.0533.23
10/12/201233.2833.432.8632.86
10/15/201232.9333.3132.9333.1
10/16/201233.4833.7333.2333.71
10/17/201233.8333.8333.2533.48
10/18/201233.4333.833.1433.8
10/19/201233.6633.6633.1133.13
10/22/201233.2433.2432.7932.97
10/23/201232.9132.9132.1632.25
10/24/201232.3332.3431.9232.17
10/25/201232.2732.2931.9131.91
10/26/201231.7332.4831.5932.32
10/29/201232.3732.632.1332.5
10/30/201232.5932.7232.5332.54
10/31/201232.4632.6932.3732.41
11/01/201232.5532.9932.4432.89
11/02/201232.9833.0132.4832.6
11/05/201232.3832.7332.2132.24
11/06/201232.2432.7532.2432.49
11/07/201230.8332.530.0832
11/08/201232.332.331.5231.68
11/09/201231.7732.0931.5231.91
11/12/20123232.231.7132.08
11/13/201231.7832.4731.7832.38
11/14/201232.3132.5231.932
11/15/201231.8731.9931.4431.54
11/16/201231.3731.6331.231.24
11/19/201231.3231.6131.1531.41
11/20/201231.2531.4730.9931.41
11/21/201231.3331.4831.1931.39
11/22/201231.4431.6931.4431.67
11/23/201231.6732.4531.6332.31
11/26/201232.2932.431.9932.03
11/27/201232.1632.8632.132.7
11/28/201232.6632.9932.5532.83
11/29/201232.9633.2832.7233.12
11/30/201233.0833.4133.0333.13
12/03/201233.133.4332.9332.97
12/04/201232.9533.232.9132.98
12/05/201233.1133.2232.7632.85
12/06/201233.134.2632.9133.98
12/07/20123434.2533.5834.06
12/10/201233.9134.133.6634.08
12/11/20123434.2633.934.2
12/12/201233.934.133.733.83
12/13/201233.8633.8633.2633.43
12/14/201233.5333.833.4133.73
12/17/201233.6833.8133.4633.53
12/18/201233.5633.8833.1333.14
12/19/201233.1433.4633.1433.19
12/20/201233.1133.2933.133.17
12/21/201233.1433.1632.6533.08
12/27/201233.0133.1832.8232.83
12/28/201232.7333.1432.6333.14