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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 76.7999
CLOSE 76.8296
Low
LOW 62.68
High
HIGH 87.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 63.74 | 65.24 | 63.54 | 65.16 |
| 01/05/2021 | 64.74 | 65.06 | 64.22 | 64.62 |
| 01/06/2021 | 64.94 | 65.9 | 64.18 | 65.88 |
| 01/07/2021 | 66.6 | 68.66 | 66.58 | 68.2 |
| 01/08/2021 | 68.6 | 68.88 | 67.74 | 68.26 |
| 01/11/2021 | 67.92 | 68.36 | 67.12 | 67.64 |
| 01/12/2021 | 67.6 | 67.6 | 66.66 | 67.02 |
| 01/13/2021 | 67.06 | 67.92 | 67.04 | 67.72 |
| 01/14/2021 | 67.96 | 68.28 | 67.4 | 67.58 |
| 01/15/2021 | 67.32 | 67.58 | 66.58 | 66.9 |
| 01/18/2021 | 66.7 | 67.46 | 66.64 | 67.22 |
| 01/19/2021 | 67.56 | 67.56 | 66.56 | 66.98 |
| 01/20/2021 | 67.4 | 67.92 | 66.82 | 67.02 |
| 01/21/2021 | 67.48 | 68.38 | 67.08 | 68.14 |
| 01/22/2021 | 67.7 | 68.16 | 66.94 | 67.46 |
| 01/25/2021 | 67.82 | 68.44 | 66.52 | 66.56 |
| 01/26/2021 | 66.56 | 67.44 | 66.26 | 66.8 |
| 01/27/2021 | 66.7 | 66.76 | 63.62 | 64.4 |
| 01/28/2021 | 64.04 | 65.26 | 62.68 | 65.14 |
| 01/29/2021 | 64.68 | 65.58 | 64.36 | 64.74 |
| 02/01/2021 | 65.32 | 65.92 | 64.88 | 65.4 |
| 02/02/2021 | 65.54 | 66.54 | 65.38 | 66.38 |
| 02/03/2021 | 66.88 | 67.04 | 66.22 | 66.36 |
| 02/04/2021 | 66.34 | 67.06 | 66.3 | 66.54 |
| 02/05/2021 | 66.82 | 66.82 | 65.1 | 65.42 |
| 02/08/2021 | 66 | 66.1 | 64.02 | 65.46 |
| 02/09/2021 | 65.92 | 65.92 | 64.36 | 65 |
| 02/10/2021 | 65.2 | 65.58 | 64.48 | 65.16 |
| 02/11/2021 | 65.02 | 65.7 | 65.02 | 65.34 |
| 02/12/2021 | 65.28 | 66 | 65.22 | 65.6 |
| 02/15/2021 | 65.72 | 66.52 | 65.56 | 66.52 |
| 02/16/2021 | 66.44 | 66.64 | 66 | 66 |
| 02/17/2021 | 65.6 | 66.24 | 65.22 | 65.32 |
| 02/18/2021 | 65.34 | 65.72 | 64.58 | 64.74 |
| 02/19/2021 | 64.92 | 66.28 | 64.56 | 66.08 |
| 02/22/2021 | 65.82 | 66.02 | 65.2 | 65.9 |
| 02/23/2021 | 65.98 | 66.24 | 63.56 | 64.84 |
| 02/24/2021 | 65 | 65.64 | 64.54 | 64.96 |
| 02/25/2021 | 65.32 | 65.5 | 64.34 | 64.4 |
| 02/26/2021 | 63.82 | 64.84 | 63.14 | 64.26 |
| 03/01/2021 | 64.66 | 65.14 | 64.38 | 64.96 |
| 03/02/2021 | 64.7 | 66 | 64.4 | 64.88 |
| 03/03/2021 | 65.18 | 65.66 | 64.6 | 65.04 |
| 03/04/2021 | 64.56 | 65.32 | 64.14 | 64.62 |
| 03/05/2021 | 64.54 | 64.92 | 64.04 | 64.3 |
| 03/08/2021 | 64.58 | 66.48 | 64.48 | 66.22 |
| 03/09/2021 | 66.2 | 67.42 | 65.84 | 67.42 |
| 03/10/2021 | 67.68 | 70.66 | 67 | 70.5 |
| 03/11/2021 | 70.68 | 71.4 | 68.96 | 69.3 |
| 03/12/2021 | 69.02 | 69.92 | 68.02 | 69.72 |
| 03/15/2021 | 70 | 70.74 | 69.22 | 69.42 |
| 03/16/2021 | 69.56 | 69.9 | 68.5 | 69.44 |
| 03/17/2021 | 69.42 | 70.14 | 69.18 | 69.98 |
| 03/18/2021 | 70.22 | 71.4 | 70.2 | 70.84 |
| 03/19/2021 | 70.5 | 71.04 | 69.98 | 71 |
| 03/22/2021 | 70.74 | 70.92 | 70.18 | 70.78 |
| 03/23/2021 | 70.68 | 71.16 | 70.46 | 71 |
| 03/24/2021 | 70.86 | 71.2 | 70.64 | 71.2 |
| 03/25/2021 | 70.92 | 71.88 | 70.64 | 71.5 |
| 03/26/2021 | 72 | 72.68 | 71.84 | 72.48 |
| 03/29/2021 | 72.7 | 72.98 | 72.36 | 72.4 |
| 03/30/2021 | 72.98 | 73.66 | 72.58 | 73.6 |
| 03/31/2021 | 73.54 | 74.02 | 72.74 | 72.8 |
| 04/01/2021 | 73.14 | 73.72 | 72.84 | 73.62 |
| 04/06/2021 | 74.4 | 74.48 | 73.42 | 73.8 |
| 04/07/2021 | 73.72 | 73.98 | 73.14 | 73.14 |
| 04/08/2021 | 73.3 | 74.38 | 73.18 | 73.52 |
| 04/09/2021 | 73.5 | 74.1 | 73.44 | 73.62 |
| 04/12/2021 | 73.64 | 73.84 | 73.02 | 73.02 |
| 04/13/2021 | 72.92 | 73.94 | 72.92 | 73.74 |
| 04/14/2021 | 73.78 | 74.36 | 73.38 | 74.34 |
| 04/15/2021 | 74.62 | 75.56 | 74.62 | 75.06 |
| 04/16/2021 | 75.54 | 76.88 | 74.9 | 76.76 |
| 04/19/2021 | 77.06 | 77.08 | 75.58 | 75.74 |
| 04/20/2021 | 75.82 | 77.06 | 75.42 | 75.74 |
| 04/21/2021 | 76.04 | 76.06 | 74.38 | 74.9 |
| 04/22/2021 | 75.16 | 75.5 | 74.46 | 75.26 |
| 04/23/2021 | 75.02 | 75.8 | 74.4 | 75.76 |
| 04/26/2021 | 75.86 | 75.98 | 75.2 | 75.74 |
| 04/27/2021 | 75.68 | 76.36 | 75.3 | 75.92 |
| 04/28/2021 | 76.34 | 76.48 | 75.34 | 75.76 |
| 04/29/2021 | 75.88 | 76.16 | 74.9 | 74.94 |
| 04/30/2021 | 75.02 | 75.6 | 74.68 | 74.68 |
| 05/03/2021 | 74.94 | 75.24 | 74.42 | 75.1 |
| 05/04/2021 | 75.24 | 75.5 | 74.16 | 74.32 |
| 05/05/2021 | 74.56 | 75.76 | 74.1 | 75.58 |
| 05/06/2021 | 75.66 | 76.24 | 75.54 | 75.7 |
| 05/07/2021 | 76.18 | 76.84 | 75.74 | 76.2 |
| 05/10/2021 | 76.4 | 76.96 | 76.06 | 76.76 |
| 05/11/2021 | 73.7 | 74.52 | 71.72 | 73.88 |
| 05/12/2021 | 74 | 74.16 | 72.6 | 73.32 |
| 05/13/2021 | 73.02 | 74.62 | 73 | 74.46 |
| 05/14/2021 | 75.16 | 76.04 | 75.02 | 75.64 |
| 05/17/2021 | 75.78 | 76.6 | 75.48 | 76 |
| 05/18/2021 | 76.54 | 76.74 | 75.56 | 75.9 |
| 05/19/2021 | 75.16 | 75.22 | 74.22 | 74.98 |
| 05/20/2021 | 75.52 | 75.9 | 75.1 | 75.78 |
| 05/21/2021 | 75.94 | 76.64 | 75.8 | 76.1 |
| 05/25/2021 | 76.7 | 77.64 | 76.38 | 77.22 |
| 05/26/2021 | 77.36 | 77.72 | 76.78 | 76.92 |
| 05/27/2021 | 76.96 | 77.1 | 76.2 | 76.96 |
| 05/28/2021 | 77.06 | 77.28 | 76.42 | 77.08 |
| 05/31/2021 | 77.16 | 77.5 | 77.08 | 77.14 |
| 06/01/2021 | 77.42 | 78.6 | 77.34 | 78.06 |
| 06/02/2021 | 78.12 | 78.26 | 76.96 | 77.52 |
| 06/03/2021 | 77.28 | 77.5 | 76.88 | 77.5 |
| 06/04/2021 | 77.54 | 77.74 | 77.14 | 77.4 |
| 06/07/2021 | 77.88 | 78.22 | 77.38 | 77.6 |
| 06/08/2021 | 77.42 | 77.74 | 76.88 | 77.44 |
| 06/09/2021 | 77.62 | 77.66 | 76.62 | 76.76 |
| 06/10/2021 | 76.76 | 76.82 | 76.1 | 76.58 |
| 06/11/2021 | 75.2 | 76 | 74.84 | 75.78 |
| 06/14/2021 | 76.04 | 76.38 | 75.7 | 76.14 |
| 06/15/2021 | 76.48 | 77.08 | 76.28 | 76.8 |
| 06/16/2021 | 76.98 | 77.68 | 76.5 | 77.56 |
| 06/17/2021 | 77.36 | 77.56 | 76.08 | 76.24 |
| 06/18/2021 | 76.96 | 77.96 | 76.64 | 77.24 |
| 06/21/2021 | 77.14 | 79 | 76.84 | 78.9 |
| 06/22/2021 | 78.92 | 79.18 | 78.42 | 78.86 |
| 06/23/2021 | 79 | 79.7 | 78.5 | 79.38 |
| 06/24/2021 | 79.52 | 80.06 | 79.32 | 79.4 |
| 06/25/2021 | 79.48 | 80.06 | 79.26 | 79.64 |
| 06/28/2021 | 79.64 | 79.64 | 78.92 | 78.92 |
| 06/29/2021 | 79 | 79.76 | 78.84 | 79.1 |
| 06/30/2021 | 78.94 | 79.28 | 78.06 | 78.42 |
| 07/01/2021 | 78.7 | 78.9 | 77.68 | 78.76 |
| 07/02/2021 | 78.7 | 78.94 | 77.84 | 78.22 |
| 07/05/2021 | 78.18 | 79 | 77.54 | 78.62 |
| 07/06/2021 | 78.68 | 79.92 | 78.56 | 78.82 |
| 07/07/2021 | 79.04 | 80.44 | 78.76 | 80.36 |
| 07/08/2021 | 80.12 | 80.8 | 79.48 | 80.7 |
| 07/09/2021 | 80.8 | 82.02 | 80.46 | 81.86 |
| 07/12/2021 | 82.1 | 82.46 | 81.66 | 82.12 |
| 07/13/2021 | 82.14 | 82.92 | 82 | 82.92 |
| 07/14/2021 | 82.84 | 83.08 | 81.94 | 82.12 |
| 07/15/2021 | 81.98 | 82.9 | 81.76 | 82.74 |
| 07/16/2021 | 82.98 | 83.24 | 82.2 | 82.78 |
| 07/19/2021 | 82.32 | 82.44 | 80.88 | 81.56 |
| 07/20/2021 | 81.84 | 82.5 | 81.36 | 82.28 |
| 07/21/2021 | 82.64 | 82.94 | 81.92 | 82.3 |
| 07/22/2021 | 82.6 | 83.56 | 82.38 | 83.46 |
| 07/23/2021 | 83.58 | 84.2 | 83.32 | 84.16 |
| 07/26/2021 | 83.72 | 84.72 | 83.64 | 84.5 |
| 07/27/2021 | 84.3 | 84.72 | 84.08 | 84.54 |
| 07/28/2021 | 84.54 | 84.62 | 83.5 | 84 |
| 07/29/2021 | 84.16 | 84.52 | 83.74 | 84.02 |
| 07/30/2021 | 83.56 | 84.6 | 83.3 | 84.2 |
| 08/02/2021 | 84.56 | 84.9 | 84.2 | 84.5 |
| 08/03/2021 | 84.6 | 85.08 | 83.96 | 84.96 |
| 08/04/2021 | 85.1 | 86.6 | 85.02 | 86.36 |
| 08/05/2021 | 86.32 | 87.08 | 86.14 | 86.48 |
| 08/06/2021 | 86.44 | 86.46 | 85.56 | 85.72 |
| 08/09/2021 | 85.7 | 86.22 | 85.46 | 85.9 |
| 08/10/2021 | 85.2 | 86.48 | 84.24 | 86.04 |
| 08/11/2021 | 86.24 | 86.5 | 84.3 | 84.98 |
| 08/12/2021 | 85.76 | 85.94 | 84.84 | 85.6 |
| 08/13/2021 | 85.56 | 86.2 | 85.34 | 86.02 |
| 08/16/2021 | 85.84 | 86.14 | 85.54 | 85.8 |
| 08/17/2021 | 85.6 | 86.12 | 85.36 | 85.82 |
| 08/18/2021 | 85.92 | 87.02 | 85.84 | 86.8 |
| 08/19/2021 | 86.3 | 86.42 | 84.66 | 85.38 |
| 08/20/2021 | 85.3 | 85.36 | 84.4 | 84.84 |
| 08/23/2021 | 85.64 | 86.44 | 85.32 | 86.38 |
| 08/24/2021 | 86.7 | 86.8 | 86.1 | 86.22 |
| 08/25/2021 | 86.1 | 86.3 | 85.52 | 85.9 |
| 08/26/2021 | 85.7 | 86.32 | 85.56 | 86.16 |
| 08/27/2021 | 85.92 | 86.46 | 85.74 | 86.44 |
| 08/30/2021 | 86.62 | 87.22 | 86.5 | 86.8 |
| 08/31/2021 | 86.82 | 87.4 | 85.32 | 85.44 |
| 09/01/2021 | 85.58 | 85.58 | 84.32 | 84.92 |
| 09/02/2021 | 84.76 | 86.06 | 84.68 | 85.9 |
| 09/03/2021 | 86.04 | 86.04 | 84.68 | 85.22 |
| 09/06/2021 | 86.5 | 86.78 | 85.72 | 86.18 |
| 09/07/2021 | 85.84 | 86.12 | 85.42 | 86.02 |
| 09/08/2021 | 85.64 | 85.64 | 84.52 | 84.8 |
| 09/09/2021 | 84.6 | 85.66 | 84.56 | 85.46 |
| 09/10/2021 | 85.64 | 86.28 | 85.34 | 85.88 |
| 09/13/2021 | 85.94 | 86.4 | 85.08 | 85.22 |
| 09/14/2021 | 85.26 | 86.54 | 85.26 | 86.26 |
| 09/15/2021 | 86.36 | 87.1 | 84.32 | 84.5 |
| 09/16/2021 | 84.52 | 85.24 | 84.18 | 84.82 |
| 09/17/2021 | 85.14 | 85.4 | 82.4 | 83.36 |
| 09/20/2021 | 82.3 | 82.42 | 80.74 | 81.04 |
| 09/21/2021 | 81.64 | 82.68 | 81.06 | 82.52 |
| 09/22/2021 | 83.04 | 83.32 | 82.22 | 82.44 |
| 09/23/2021 | 83.02 | 83.7 | 82.92 | 83.24 |
| 09/24/2021 | 83.14 | 83.14 | 81.6 | 82.34 |
| 09/27/2021 | 83.04 | 83.24 | 81.72 | 82.18 |
| 09/28/2021 | 82.2 | 82.2 | 80.52 | 81.06 |
| 09/29/2021 | 81.62 | 82.62 | 80.34 | 80.34 |
| 09/30/2021 | 80.66 | 80.74 | 79.74 | 80.58 |
| 10/01/2021 | 79.32 | 80.5 | 79.08 | 79.62 |
| 10/04/2021 | 79.38 | 81.1 | 79.04 | 80.48 |
| 10/05/2021 | 81 | 81.94 | 80.66 | 81.94 |
| 10/06/2021 | 81.36 | 81.56 | 80.16 | 81.08 |
| 10/07/2021 | 81.78 | 81.82 | 80.82 | 81.68 |
| 10/08/2021 | 82.2 | 82.22 | 80.9 | 82.04 |
| 10/11/2021 | 81.68 | 81.68 | 79.58 | 80.54 |
| 10/12/2021 | 79.52 | 80.78 | 79.3 | 80.58 |
| 10/13/2021 | 80.52 | 82.02 | 80.06 | 81.6 |
| 10/14/2021 | 82.16 | 82.46 | 81.16 | 82.08 |
| 10/15/2021 | 82.38 | 83.06 | 81.4 | 82.92 |
| 10/18/2021 | 82.3 | 82.42 | 81.82 | 82.38 |
| 10/19/2021 | 82.48 | 82.88 | 82.18 | 82.28 |
| 10/20/2021 | 81.98 | 82.52 | 81.6 | 81.96 |
| 10/21/2021 | 81.44 | 82.34 | 81.24 | 81.92 |
| 10/22/2021 | 82.22 | 82.96 | 81.62 | 82.72 |
| 10/25/2021 | 82.84 | 82.88 | 82 | 82.3 |
| 10/26/2021 | 82.48 | 83.26 | 82.48 | 82.82 |
| 10/27/2021 | 82.7 | 83.32 | 82.4 | 82.46 |
| 10/28/2021 | 82.3 | 82.68 | 82.12 | 82.36 |
| 10/29/2021 | 81.72 | 82.24 | 80.96 | 82.24 |
| 11/01/2021 | 82.5 | 83 | 82.46 | 82.96 |
| 11/02/2021 | 83 | 85.4 | 82.92 | 84.8 |
| 11/03/2021 | 84.66 | 85.28 | 84.4 | 84.8 |
| 11/04/2021 | 85.1 | 85.24 | 80.34 | 82.64 |
| 11/05/2021 | 82.42 | 82.48 | 79.94 | 80.16 |
| 11/08/2021 | 80.12 | 80.6 | 78.92 | 79.4 |
| 11/09/2021 | 79.38 | 80.36 | 79.1 | 79.1 |
| 11/10/2021 | 79.1 | 81.02 | 78.56 | 80.8 |
| 11/11/2021 | 80.76 | 81.46 | 80.56 | 81.26 |
| 11/12/2021 | 81.1 | 81.62 | 80.44 | 81.24 |
| 11/15/2021 | 81.12 | 81.38 | 80.48 | 80.82 |
| 11/16/2021 | 80.9 | 80.96 | 79.84 | 80.44 |
| 11/17/2021 | 80.08 | 80.96 | 79.98 | 80.2 |
| 11/18/2021 | 80.2 | 80.96 | 79.88 | 80.84 |
| 11/19/2021 | 80.76 | 81.16 | 79.9 | 79.9 |
| 11/22/2021 | 80.1 | 80.28 | 79.28 | 79.28 |
| 11/23/2021 | 78.66 | 78.66 | 77.38 | 77.78 |
| 11/24/2021 | 77.78 | 78.82 | 77.04 | 77.4 |
| 11/25/2021 | 77.64 | 77.8 | 77.14 | 77.8 |
| 11/26/2021 | 75.5 | 77.24 | 74.96 | 76.68 |
| 11/29/2021 | 77.24 | 77.38 | 76.34 | 76.34 |
| 11/30/2021 | 75.46 | 76.7 | 74.96 | 75.7 |
| 12/01/2021 | 75.7 | 76.22 | 75.48 | 75.98 |
| 12/02/2021 | 75.22 | 75.94 | 74.84 | 75.74 |
| 12/03/2021 | 76.08 | 76.6 | 75.54 | 75.68 |
| 12/06/2021 | 76.08 | 76.34 | 75.18 | 76.2 |
| 12/07/2021 | 76.7 | 79.06 | 76.56 | 78.74 |
| 12/08/2021 | 78.64 | 79.4 | 78.08 | 78.12 |
| 12/09/2021 | 78.14 | 78.26 | 77.38 | 77.46 |
| 12/10/2021 | 76.82 | 77.24 | 76.52 | 76.68 |
| 12/13/2021 | 77.8 | 78.46 | 77.22 | 77.22 |
| 12/14/2021 | 77.24 | 78 | 75.94 | 75.98 |
| 12/15/2021 | 76 | 76.58 | 75.84 | 76.42 |
| 12/16/2021 | 77.1 | 77.42 | 76.46 | 76.5 |
| 12/17/2021 | 76.32 | 77.08 | 75.38 | 75.92 |
| 12/20/2021 | 74.72 | 75.24 | 74.12 | 75.02 |
| 12/21/2021 | 75.52 | 75.78 | 75.08 | 75.4 |
| 12/22/2021 | 76.5 | 76.7 | 75.58 | 76.62 |
| 12/23/2021 | 76.78 | 77.58 | 76.38 | 77.52 |
| 12/27/2021 | 77.2 | 78.22 | 76.9 | 78.1 |
| 12/28/2021 | 78.1 | 79.12 | 78.02 | 79 |
| 12/29/2021 | 78.96 | 79.6 | 78.82 | 79.6 |
| 12/30/2021 | 79.58 | 79.6 | 79.08 | 79.58 |