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
BNR.DE: Brenntag SE Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 44.7041
CLOSE 44.7105
Low
LOW 36.49
High
HIGH 50.54
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 37.62 | 38.53 | 37.62 | 38.26 |
| 01/03/2019 | 38.02 | 38.3 | 36.49 | 36.63 |
| 01/04/2019 | 36.84 | 38.62 | 36.84 | 38.6 |
| 01/07/2019 | 39 | 39.11 | 38.13 | 38.45 |
| 01/08/2019 | 38.27 | 39.92 | 38.24 | 39.35 |
| 01/09/2019 | 39.69 | 40.27 | 39.39 | 40.17 |
| 01/10/2019 | 40.05 | 40.42 | 39.53 | 40.35 |
| 01/11/2019 | 40.5 | 40.57 | 40.18 | 40.55 |
| 01/14/2019 | 40.5 | 40.52 | 39.6 | 40.07 |
| 01/15/2019 | 40.27 | 40.62 | 39.61 | 40.1 |
| 01/16/2019 | 40.21 | 40.23 | 39.25 | 39.86 |
| 01/17/2019 | 39.66 | 40 | 39.21 | 39.89 |
| 01/18/2019 | 40.32 | 41.57 | 40.29 | 41.35 |
| 01/21/2019 | 42.67 | 42.69 | 41.54 | 41.83 |
| 01/22/2019 | 41.81 | 42.08 | 41.58 | 41.85 |
| 01/23/2019 | 41.71 | 42.7 | 41.71 | 41.88 |
| 01/24/2019 | 41.76 | 42.01 | 41.43 | 41.74 |
| 01/25/2019 | 41.98 | 42.05 | 41.54 | 41.6 |
| 01/28/2019 | 41.65 | 41.84 | 41.41 | 41.52 |
| 01/29/2019 | 41.45 | 41.64 | 41.23 | 41.5 |
| 01/30/2019 | 41.51 | 42.06 | 41.26 | 42.02 |
| 01/31/2019 | 42.15 | 42.4 | 41.04 | 41.25 |
| 02/01/2019 | 41.75 | 42.04 | 41.51 | 41.86 |
| 02/04/2019 | 41.99 | 42.23 | 41.4 | 41.52 |
| 02/05/2019 | 42.95 | 43.47 | 42.13 | 42.96 |
| 02/06/2019 | 43 | 43.04 | 42.62 | 42.75 |
| 02/07/2019 | 42.56 | 42.62 | 41.64 | 41.64 |
| 02/08/2019 | 41.62 | 41.79 | 40.14 | 41.11 |
| 02/11/2019 | 41.4 | 41.73 | 41.22 | 41.42 |
| 02/12/2019 | 41.8 | 42.62 | 41.73 | 42.41 |
| 02/13/2019 | 42.65 | 42.85 | 42.31 | 42.39 |
| 02/14/2019 | 42.68 | 43.05 | 42.58 | 42.76 |
| 02/15/2019 | 42.56 | 43.56 | 42.4 | 43.43 |
| 02/18/2019 | 43.35 | 43.7 | 43.27 | 43.5 |
| 02/19/2019 | 43.42 | 43.5 | 42.93 | 43.27 |
| 02/20/2019 | 43.24 | 44.24 | 43.24 | 44.04 |
| 02/21/2019 | 44.1 | 44.35 | 43.93 | 43.98 |
| 02/22/2019 | 44.13 | 44.45 | 44.1 | 44.16 |
| 02/25/2019 | 44.23 | 44.4 | 44.14 | 44.14 |
| 02/26/2019 | 44.02 | 44.58 | 43.78 | 44.35 |
| 02/27/2019 | 44.4 | 44.42 | 43.56 | 43.67 |
| 02/28/2019 | 43.52 | 43.73 | 43.3 | 43.6 |
| 03/01/2019 | 44.13 | 44.5 | 43.77 | 44.26 |
| 03/04/2019 | 44.45 | 44.97 | 44.3 | 44.67 |
| 03/05/2019 | 44.53 | 44.85 | 44.15 | 44.25 |
| 03/06/2019 | 45.23 | 46.77 | 45.1 | 45.8 |
| 03/07/2019 | 45.97 | 45.97 | 45.15 | 45.5 |
| 03/08/2019 | 45.22 | 45.25 | 44.03 | 44.49 |
| 03/11/2019 | 44.4 | 45.5 | 44.21 | 45.38 |
| 03/12/2019 | 45.9 | 46.33 | 45.71 | 46.15 |
| 03/13/2019 | 45.95 | 46.5 | 45.93 | 46.44 |
| 03/14/2019 | 46.66 | 47.07 | 46.52 | 46.66 |
| 03/15/2019 | 46.89 | 47.36 | 46.48 | 47 |
| 03/18/2019 | 46.96 | 47.1 | 46.66 | 47.1 |
| 03/19/2019 | 47.04 | 47.69 | 47.01 | 47.33 |
| 03/20/2019 | 47.32 | 47.32 | 46.69 | 46.81 |
| 03/21/2019 | 46.84 | 47.17 | 46.46 | 47.17 |
| 03/22/2019 | 47.21 | 47.33 | 45.48 | 45.88 |
| 03/25/2019 | 45.75 | 45.76 | 45.14 | 45.33 |
| 03/26/2019 | 45.47 | 45.55 | 45 | 45.25 |
| 03/27/2019 | 45 | 45.45 | 44.81 | 45.02 |
| 03/28/2019 | 45.1 | 45.47 | 44.91 | 45.01 |
| 03/29/2019 | 45.46 | 45.9 | 45.21 | 45.9 |
| 04/01/2019 | 46.36 | 47.09 | 46.36 | 46.94 |
| 04/02/2019 | 47.13 | 47.36 | 46.92 | 47.17 |
| 04/03/2019 | 47.65 | 48.04 | 47.5 | 47.68 |
| 04/04/2019 | 47.37 | 47.63 | 47.24 | 47.57 |
| 04/05/2019 | 47.62 | 48.1 | 47.6 | 47.92 |
| 04/08/2019 | 47.96 | 47.98 | 47.29 | 47.64 |
| 04/09/2019 | 47.55 | 47.83 | 46.83 | 46.83 |
| 04/10/2019 | 46.96 | 47.42 | 46.88 | 47.05 |
| 04/11/2019 | 47.1 | 47.39 | 46.97 | 47.2 |
| 04/12/2019 | 47.34 | 48.13 | 47.09 | 47.54 |
| 04/15/2019 | 47.79 | 47.96 | 47.61 | 47.86 |
| 04/16/2019 | 47.85 | 48 | 47.57 | 48 |
| 04/17/2019 | 49.25 | 49.48 | 48.37 | 48.37 |
| 04/18/2019 | 48.51 | 48.71 | 48.06 | 48.21 |
| 04/23/2019 | 48.21 | 48.66 | 47.95 | 48.64 |
| 04/24/2019 | 48.26 | 48.76 | 48.2 | 48.2 |
| 04/25/2019 | 48.09 | 48.45 | 46.69 | 47.38 |
| 04/26/2019 | 47.45 | 47.58 | 47.13 | 47.37 |
| 04/29/2019 | 47.22 | 47.97 | 47.22 | 47.78 |
| 04/30/2019 | 47.68 | 48.28 | 47.68 | 48.06 |
| 05/02/2019 | 48.18 | 48.33 | 47.52 | 47.64 |
| 05/03/2019 | 47.75 | 47.9 | 47.56 | 47.75 |
| 05/06/2019 | 46.85 | 47.03 | 46.25 | 47 |
| 05/07/2019 | 47.2 | 47.42 | 46.08 | 46.32 |
| 05/08/2019 | 46.32 | 46.84 | 46.14 | 46.58 |
| 05/09/2019 | 45.6 | 45.74 | 44.58 | 44.64 |
| 05/10/2019 | 45.32 | 45.76 | 44.82 | 45 |
| 05/13/2019 | 45 | 45 | 43.95 | 44.14 |
| 05/14/2019 | 44.65 | 45.11 | 44.61 | 45 |
| 05/15/2019 | 44.99 | 45.11 | 44.21 | 44.9 |
| 05/16/2019 | 44.53 | 45.76 | 44.53 | 45.7 |
| 05/17/2019 | 45.66 | 45.66 | 45.09 | 45.25 |
| 05/20/2019 | 45.37 | 45.37 | 44.45 | 44.61 |
| 05/21/2019 | 45.01 | 45.48 | 44.94 | 45.28 |
| 05/22/2019 | 45.15 | 45.67 | 45.01 | 45.4 |
| 05/23/2019 | 44.99 | 44.99 | 44.23 | 44.29 |
| 05/24/2019 | 44.73 | 44.73 | 43.27 | 43.32 |
| 05/27/2019 | 43.81 | 43.89 | 43.44 | 43.58 |
| 05/28/2019 | 43.62 | 43.79 | 43.28 | 43.36 |
| 05/29/2019 | 42.93 | 43.1 | 42.37 | 42.37 |
| 05/30/2019 | 42.81 | 42.81 | 42.36 | 42.49 |
| 05/31/2019 | 42.1 | 42.1 | 41.27 | 41.58 |
| 06/03/2019 | 41.41 | 42.38 | 41.06 | 42.3 |
| 06/04/2019 | 42.15 | 42.89 | 41.86 | 42.89 |
| 06/05/2019 | 42.89 | 43.08 | 42.42 | 42.76 |
| 06/06/2019 | 42.69 | 43.23 | 42.33 | 42.39 |
| 06/07/2019 | 42.54 | 43.25 | 42.41 | 43 |
| 06/11/2019 | 43.46 | 44.26 | 43.2 | 43.96 |
| 06/12/2019 | 43.79 | 43.87 | 43.34 | 43.8 |
| 06/13/2019 | 43.77 | 44.04 | 43.54 | 43.71 |
| 06/14/2019 | 42.85 | 42.97 | 41.88 | 42.24 |
| 06/17/2019 | 42.43 | 42.44 | 41.93 | 41.95 |
| 06/18/2019 | 41.89 | 42.85 | 41.13 | 42.72 |
| 06/19/2019 | 42.84 | 43.12 | 42.75 | 42.84 |
| 06/20/2019 | 43 | 43.58 | 42.96 | 43.37 |
| 06/21/2019 | 43.14 | 43.61 | 42.97 | 43.26 |
| 06/24/2019 | 43.34 | 43.61 | 43.04 | 43.36 |
| 06/25/2019 | 43.25 | 43.67 | 42.74 | 42.96 |
| 06/26/2019 | 42.19 | 42.19 | 39.7 | 41.4 |
| 06/27/2019 | 41.34 | 42.58 | 41.34 | 42.33 |
| 06/28/2019 | 42.35 | 43.8 | 42.35 | 43.31 |
| 07/01/2019 | 43.67 | 44.23 | 43.45 | 44 |
| 07/02/2019 | 44.06 | 44.25 | 43.7 | 44 |
| 07/03/2019 | 44.01 | 44.23 | 43.69 | 44.09 |
| 07/04/2019 | 44 | 44.36 | 44 | 44.04 |
| 07/05/2019 | 44.08 | 44.27 | 43.39 | 44.15 |
| 07/08/2019 | 44.11 | 44.37 | 43.77 | 44 |
| 07/09/2019 | 43.8 | 43.8 | 41.87 | 42.53 |
| 07/10/2019 | 42.35 | 42.99 | 42.23 | 42.63 |
| 07/11/2019 | 42.99 | 43.54 | 42.42 | 42.51 |
| 07/12/2019 | 42.66 | 43.24 | 42.61 | 43.14 |
| 07/15/2019 | 43.44 | 43.96 | 42.98 | 43.38 |
| 07/16/2019 | 43.37 | 43.78 | 43.2 | 43.74 |
| 07/17/2019 | 43.22 | 43.9 | 42.5 | 43.4 |
| 07/18/2019 | 42.98 | 43.16 | 42.48 | 42.71 |
| 07/19/2019 | 42.78 | 43.66 | 42.74 | 43.6 |
| 07/22/2019 | 43.69 | 44.03 | 43.43 | 43.85 |
| 07/23/2019 | 44.03 | 46.32 | 43.85 | 46.23 |
| 07/24/2019 | 46.23 | 47.13 | 46.22 | 46.83 |
| 07/25/2019 | 47.06 | 47.16 | 46.09 | 46.21 |
| 07/26/2019 | 46.19 | 46.43 | 46.1 | 46.35 |
| 07/29/2019 | 46.24 | 46.32 | 45.88 | 45.93 |
| 07/30/2019 | 45.97 | 45.99 | 44.64 | 44.81 |
| 07/31/2019 | 44.91 | 45.04 | 44.24 | 44.39 |
| 08/01/2019 | 44.01 | 45.1 | 44.01 | 44.92 |
| 08/02/2019 | 43.41 | 43.98 | 43.11 | 43.5 |
| 08/05/2019 | 43.01 | 43.06 | 42.38 | 42.4 |
| 08/06/2019 | 42.61 | 42.84 | 41.87 | 41.87 |
| 08/07/2019 | 41.54 | 42.76 | 41.54 | 42 |
| 08/08/2019 | 42.77 | 42.88 | 42.2 | 42.88 |
| 08/09/2019 | 42.94 | 42.94 | 42.34 | 42.62 |
| 08/12/2019 | 42.99 | 43.22 | 42.04 | 42.04 |
| 08/13/2019 | 42.01 | 42.62 | 41.23 | 42.37 |
| 08/14/2019 | 42.33 | 42.36 | 40.62 | 40.68 |
| 08/15/2019 | 40.9 | 40.99 | 39.51 | 39.87 |
| 08/16/2019 | 40.13 | 40.54 | 39.98 | 40.54 |
| 08/19/2019 | 41 | 41.34 | 40.6 | 41.34 |
| 08/20/2019 | 41.25 | 41.6 | 40.81 | 41 |
| 08/21/2019 | 41.41 | 42.2 | 41.3 | 41.96 |
| 08/22/2019 | 41.89 | 42.5 | 41.65 | 42.07 |
| 08/23/2019 | 42.34 | 42.55 | 41.5 | 41.5 |
| 08/26/2019 | 41.17 | 42.08 | 41.14 | 41.7 |
| 08/27/2019 | 41.61 | 42.33 | 41.25 | 42.04 |
| 08/28/2019 | 42.26 | 42.26 | 41.48 | 41.88 |
| 08/29/2019 | 41.73 | 43.06 | 41.73 | 42.98 |
| 08/30/2019 | 42.89 | 43.92 | 42.89 | 43.83 |
| 09/02/2019 | 43.52 | 44.19 | 43.52 | 44.02 |
| 09/03/2019 | 44.02 | 44.16 | 43.48 | 43.85 |
| 09/04/2019 | 44.38 | 44.38 | 44.06 | 44.37 |
| 09/05/2019 | 44.47 | 45.64 | 44.4 | 45.21 |
| 09/06/2019 | 45.47 | 45.81 | 45.38 | 45.47 |
| 09/09/2019 | 45.71 | 46.11 | 45.45 | 45.77 |
| 09/10/2019 | 45.64 | 47.11 | 45.64 | 47 |
| 09/11/2019 | 47.27 | 48.17 | 47.25 | 47.31 |
| 09/12/2019 | 47.38 | 47.77 | 47.19 | 47.35 |
| 09/13/2019 | 47.26 | 47.84 | 47.23 | 47.73 |
| 09/16/2019 | 47.11 | 47.44 | 46.98 | 47.31 |
| 09/17/2019 | 47.27 | 47.27 | 46.4 | 46.99 |
| 09/18/2019 | 46.91 | 47.02 | 46.48 | 46.48 |
| 09/19/2019 | 46.42 | 46.85 | 46.28 | 46.57 |
| 09/20/2019 | 46.5 | 46.69 | 45.56 | 45.56 |
| 09/23/2019 | 45.67 | 45.71 | 44.3 | 45.11 |
| 09/24/2019 | 45.39 | 45.55 | 44.67 | 44.73 |
| 09/25/2019 | 44.36 | 44.89 | 43.77 | 44.88 |
| 09/26/2019 | 44.61 | 44.9 | 44.08 | 44.3 |
| 09/27/2019 | 44.62 | 44.99 | 44.32 | 44.52 |
| 09/30/2019 | 44.49 | 44.8 | 44.4 | 44.4 |
| 10/01/2019 | 44.8 | 44.8 | 44.06 | 44.14 |
| 10/02/2019 | 43.97 | 43.97 | 43.01 | 43.04 |
| 10/04/2019 | 43.45 | 43.69 | 43.03 | 43.42 |
| 10/07/2019 | 43.58 | 43.65 | 43.08 | 43.4 |
| 10/08/2019 | 43.67 | 43.67 | 42.93 | 43.1 |
| 10/09/2019 | 42.99 | 43.62 | 42.83 | 43.12 |
| 10/10/2019 | 43.01 | 43.32 | 42.77 | 43 |
| 10/11/2019 | 43.17 | 44.26 | 43.17 | 44.25 |
| 10/14/2019 | 44.19 | 44.41 | 43.84 | 44.37 |
| 10/15/2019 | 44.58 | 44.83 | 44.2 | 44.61 |
| 10/16/2019 | 43.12 | 43.98 | 42.44 | 43.06 |
| 10/17/2019 | 43.01 | 44.08 | 42.76 | 43.89 |
| 10/18/2019 | 43.47 | 44.43 | 43.29 | 44.19 |
| 10/21/2019 | 44.09 | 45.91 | 44.09 | 45.3 |
| 10/22/2019 | 45.45 | 45.56 | 44.97 | 45.21 |
| 10/23/2019 | 45.18 | 45.82 | 44.71 | 45.15 |
| 10/24/2019 | 45.42 | 45.56 | 45 | 45.1 |
| 10/25/2019 | 45.18 | 45.83 | 44.98 | 45.39 |
| 10/28/2019 | 45.46 | 46.12 | 45.45 | 45.75 |
| 10/29/2019 | 45.69 | 45.92 | 45.39 | 45.62 |
| 10/30/2019 | 45.49 | 45.91 | 44.92 | 45 |
| 10/31/2019 | 44.99 | 45.06 | 44.32 | 45 |
| 11/01/2019 | 45.04 | 45.93 | 44.94 | 45.86 |
| 11/04/2019 | 45.99 | 46.12 | 45.48 | 45.5 |
| 11/05/2019 | 45.75 | 45.86 | 44.83 | 45.23 |
| 11/06/2019 | 47.4 | 48.48 | 46.38 | 47.27 |
| 11/07/2019 | 47.45 | 48.85 | 47.05 | 48.49 |
| 11/08/2019 | 47.19 | 48.78 | 47 | 48.25 |
| 11/11/2019 | 48.01 | 48.64 | 48.01 | 48.4 |
| 11/12/2019 | 48.68 | 48.87 | 48.4 | 48.82 |
| 11/13/2019 | 48.41 | 48.77 | 47.84 | 48.23 |
| 11/14/2019 | 48.1 | 48.12 | 47.66 | 47.73 |
| 11/15/2019 | 48.2 | 48.29 | 47.33 | 48.03 |
| 11/18/2019 | 48.07 | 48.16 | 47.28 | 47.74 |
| 11/19/2019 | 47.74 | 48.03 | 46.82 | 47.46 |
| 11/20/2019 | 47.27 | 47.38 | 46.85 | 47.35 |
| 11/21/2019 | 47.06 | 47.62 | 46.84 | 47.62 |
| 11/22/2019 | 47.53 | 48.55 | 47.46 | 48.14 |
| 11/25/2019 | 48.7 | 48.9 | 48.26 | 48.83 |
| 11/26/2019 | 48.87 | 49.43 | 48.58 | 49.39 |
| 11/27/2019 | 49.5 | 49.73 | 49.17 | 49.36 |
| 11/28/2019 | 49.41 | 49.41 | 48.76 | 48.78 |
| 11/29/2019 | 48.76 | 48.93 | 48.38 | 48.41 |
| 12/02/2019 | 47.95 | 48.47 | 47.24 | 47.39 |
| 12/03/2019 | 47.75 | 48.24 | 47.48 | 47.68 |
| 12/04/2019 | 47.63 | 48.37 | 47.63 | 48.16 |
| 12/05/2019 | 48.15 | 48.54 | 48.06 | 48.14 |
| 12/06/2019 | 48.17 | 49.22 | 48.14 | 49.05 |
| 12/09/2019 | 48.93 | 49.37 | 48.93 | 49.29 |
| 12/10/2019 | 49.02 | 49.02 | 48.09 | 48.85 |
| 12/11/2019 | 48.85 | 49.12 | 48.33 | 48.76 |
| 12/12/2019 | 48.7 | 49.48 | 48.6 | 49.25 |
| 12/13/2019 | 50 | 50.54 | 49.51 | 49.51 |
| 12/16/2019 | 49.78 | 49.99 | 49.46 | 49.82 |
| 12/17/2019 | 49.79 | 49.84 | 48.87 | 49.02 |
| 12/18/2019 | 48.8 | 49.04 | 48.79 | 48.87 |
| 12/19/2019 | 49 | 49 | 48.61 | 48.85 |
| 12/20/2019 | 48.75 | 49.2 | 48.75 | 48.78 |
| 12/23/2019 | 48.6 | 48.87 | 48.6 | 48.76 |
| 12/27/2019 | 48.93 | 49.22 | 48.68 | 48.89 |
| 12/30/2019 | 48.61 | 48.88 | 48.48 | 48.48 |