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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 69.4035
CLOSE 69.3517

Low

LOW 54.88

High

HIGH 87.12
DATEOPENHIGHLOWCLOSE
01/02/202483.5884.1882.782.98
01/03/202482.5682.9481.5682
01/04/202482.0682.5281.982.4
01/05/202481.681.9880.9681.66
01/08/202481.682.6280.9482.44
01/09/202482.682.881.9482.44
01/10/202482.582.782.0482.04
01/11/202482.4282.4281.0681.06
01/12/202480.8882.4480.4682.1
01/15/202482.4882.681.981.98
01/16/202481.2881.868181.38
01/17/202480.6280.6679.5280.1
01/18/202480.48179.9481
01/19/202481.381.680.2280.22
01/22/202480.6881.1280.3281.12
01/23/202481.3481.5879.4279.42
01/24/202479.828078.2679.76
01/25/202479.880.0678.2679.2
01/26/202479.4481.2679.3280.32
01/29/202480.0481.0679.7481.06
01/30/202481.3481.9481.1481.74
01/31/202481.9282.9881.982.26
02/01/202481.8682.0680.4881.14
02/02/202481.5682.281.1681.26
02/05/202480.9681.1280.1680.64
02/06/202481.0681.2479.7280.52
02/07/202480.6681.0480.0480.68
02/08/202480.8881.2880.4480.82
02/09/202480.481.278.778.94
02/12/202479.179.8279.0279.72
02/13/202479.5679.5677.9278.48
02/14/202478.179.3678.179.3
02/15/202479.4280.179.479.56
02/16/202479.5880.579.580.32
02/19/202480.1480.9279.5880.8
02/20/202480.5281.6280.3481.56
02/21/202481.4882.2281.2281.5
02/22/202481.9483.2881.9483.02
02/23/202483.584.1683.3484
02/26/202483.7883.9283.0683.06
02/27/202483.183.5682.4883.5
02/28/202483.5884.1483.2483.76
02/29/202483.8684.6883.7684.38
03/01/202484.8487.1284.8485.86
03/04/202485.7286.0484.1285
03/05/202484.7485.2684.4684.88
03/06/202484.7885.9484.685.42
03/07/202484.5684.5680.580.5
03/08/202479.8281.0679.0880.3
03/11/202479.579.6877.8478.08
03/12/202478.1679.677.6479.28
03/13/202479.2479.8278.2478.84
03/14/202478.8679.5678.2678.98
03/15/202479.1279.4678.4478.44
03/18/202478.3478.5877.8878.22
03/19/202477.9679.3877.5478.84
03/20/202478.779.378.579.22
03/21/202479.868079.3679.8
03/22/202479.7879.8678.9679
03/25/202478.6878.8877.8478
03/26/202477.8278.3277.3278.3
03/27/202478.5279.1478.478.92
03/28/202479.0279.0877.9878.08
04/02/202477.9277.9277.0677.38
04/03/202477.4877.5476.4277.02
04/04/202476.8877.2276.5877.22
04/05/202476.2277.1276.0876.48
04/08/202476.4876.8875.6675.66
04/09/202475.576.0675.0875.72
04/10/20247677.1675.7476.24
04/11/202476.2877.0676.1276.84
04/12/202477.577.7676.0876.42
04/15/202476.2476.7475.4875.78
04/16/202475.0875.974.7875.4
04/17/202475.576.87575.14
04/18/202475.6475.6474.6275.5
04/19/202474.9274.9674.1474.54
04/22/202474.7674.9473.9874.56
04/23/202474.575.574.375.5
04/24/202475.3676.8675.2276.06
04/25/202475.9476.0474.9475.66
04/26/202475.975.9674.2874.86
04/29/202475.0475.575.0475.28
04/30/202475.475.474.7674.86
05/02/202474.7675.4674.3675.06
05/03/202475.3476.575.2675.5
05/06/202475.5276.3675.475.92
05/07/202476.2476.5875.876.32
05/08/202476.5677.1476.3476.84
05/09/202476.6877.6476.677.64
05/10/202477.787877.677.74
05/13/202477.8478.2877.5677.84
05/14/202473.3873.6270.3871.44
05/15/202471.472.270.3871.02
05/16/202470.7270.9669.869.8
05/17/202469.5670.386969.66
05/20/202469.969.9669.369.4
05/21/202469.1669.468.6269
05/22/202468.7668.7667.6867.8
05/23/20246868.4467.167.28
05/24/202464.665.0864.5265.08
05/27/202465.0266.0264.9665.66
05/28/202465.666665.0465.48
05/29/202465.265.2464.4664.74
05/30/202464.6665.5464.365.48
05/31/202465.3666.0265.2265.98
06/03/202466.0266.2464.8664.88
06/04/202464.664.9664.464.46
06/05/202464.6665.7264.6264.88
06/06/202465.0865.364.664.76
06/07/202464.7865.464.5465.18
06/10/202464.9865.2664.5665.08
06/11/202465.26764.9265.88
06/12/20246666.8265.966.7
06/13/202466.5666.6665.1265.42
06/14/202464.6665.1464.2665
06/17/202465.0865.464.664.6
06/18/20246565.264.7265
06/19/202464.7864.964.1264.4
06/20/202464.6664.8464.3664.5
06/21/202464.6664.864.0464.28
06/24/202464.1665.6464.1465.64
06/25/202465.6865.8264.864.8
06/26/202464.8464.8663.5464.1
06/27/202464.2264.3863.563.5
06/28/202463.8463.8662.9662.96
07/01/202463.7863.9663.1263.12
07/02/202463.0663.5862.9263.2
07/03/202463.5264.3663.263.82
07/04/202463.9464.2863.864.16
07/05/202464.464.7463.9664
07/08/202463.7864.0263.2663.7
07/09/202463.4663.762.9263.38
07/10/202463.4263.6463.2863.48
07/11/202463.8463.963.0863.34
07/12/202463.526462.4263.92
07/15/202463.8263.8463.1463.3
07/16/20246363.9662.6863.66
07/17/202463.6664.9263.5464.78
07/18/202465.0665.9464.665.72
07/19/202465.3665.4664.5664.56
07/22/202464.7665.764.6265.48
07/23/202465.2265.8465.265.32
07/24/202464.9865.6464.9665.3
07/25/202464.965.2464.2465.08
07/26/202465.165.7864.8865.78
07/29/202466.0866.1265.5265.72
07/30/202465.8866.1265.665.94
07/31/202466.566.7465.865.82
08/01/202465.766.0664.9665.06
08/02/202464.726664.2665.82
08/05/202464.865.3664.1264.84
08/06/202464.8665.1663.163.74
08/07/202463.7865.5663.7865.5
08/08/202465.265.263.0463.62
08/09/202463.4664.663.4663.68
08/12/202463.8464.4663.8263.82
08/13/202463.4664.6462.5264.1
08/14/202463.564.0262.2463.22
08/15/202463.4263.9262.8863.46
08/16/202463.7263.7263.0863.24
08/19/202463.364.2663.2864.22
08/20/202464.164.76464.2
08/21/202464.265.264.1865.04
08/22/202464.865.0464.1464.14
08/23/202464.2665.2264.2665.2
08/26/202464.9865.3464.6665.16
08/27/202465.466.6665.466.28
08/28/202466.2467.5866.1467.32
08/29/202467.3267.6467.1467.18
08/30/202466.9267.7666.8267.22
09/02/202467.2667.3466.7867.34
09/03/202467.568.9267.0267.02
09/04/202466.8667.2866.366.7
09/05/202466.3466.5465.2665.26
09/06/202465.1465.2664.0864.28
09/09/202464.6865.464.564.96
09/10/202464.865.0264.1464.14
09/11/202464.3664.663.4463.68
09/12/202463.9664.3663.3664.36
09/13/202464.565.2264.4264.88
09/16/202464.6464.6663.5663.66
09/17/202463.9464.8663.964.58
09/18/202464.5664.763.763.7
09/19/202464.2665.7264.0665.34
09/20/202465.3265.3261.4861.48
09/23/202461.6862.3461.561.64
09/24/202462.3262.6661.8862.06
09/25/202462.3662.3661.3861.38
09/26/202461.7263.9461.5263.38
09/27/202463.8667.8863.667.78
09/30/202467.5868.3866.5866.98
10/01/202467.1868.0866.9267.28
10/02/202467.2267.2265.6266.6
10/03/202466.5267.026666.4
10/04/202466.526765.866.44
10/07/202466.666.6265.665.94
10/08/202465.5465.5464.364.46
10/09/202464.3865.1264.2864.84
10/10/202464.9466.0264.665.04
10/11/202464.9465.2464.2465.12
10/14/202465.3665.7264.7864.98
10/15/202465.2665.5864.6264.64
10/16/202464.1464.5663.6663.78
10/17/202463.6664.362.6263.86
10/18/202463.8865.163.8464.28
10/21/202464.2264.7263.363.3
10/22/202462.963.0461.9662.08
10/23/202462.0662.6461.5461.6
10/24/202461.6462.2861.4261.5
10/25/202461.4461.861.0661.62
10/28/202462.0662.2861.2661.26
10/29/202461.4461.6460.0260.14
10/30/202459.760.559.4259.76
10/31/202459.4260.0659.259.84
11/01/202460.0260.566060.5
11/04/202460.2860.8260.1860.5
11/05/202460.660.7860.0260.62
11/06/202460.7662.159.9460.14
11/07/202460.3662.960.3661.28
11/08/202461.2661.8860.9261
11/11/202461.4661.961.2861.52
11/12/202457.9458.4455.2456.5
11/13/202455.358.2254.8857.78
11/14/202457.8258.957.2258.06
11/15/202457.8860.7857.8659.58
11/18/202460.0860.3859.1859.46
11/19/202459.3859.6457.5258.3
11/20/202458.866058.4859.42
11/21/202459.660.3658.0858.08
11/22/202459.5861.259.4660.64
11/25/202460.6661.6260.3861.34
11/26/202461.261.459.8260.74
11/27/202460.7462.1860.762.04
11/28/202462.4662.5661.5261.72
11/29/202461.4861.6660.8861
12/02/202461.0261.5460.8861.14
12/03/20246161.3660.8660.92
12/04/202460.8861.360.1460.44
12/05/202460.461.0660.460.78
12/06/202460.7661.7860.7661.28
12/09/202461.6462.7661.5462.18
12/10/202461.8662.361.3262.14
12/11/202462.0462.6461.6262.22
12/12/202462.162.3260.9661.58
12/13/202461.761.8661.0861.08
12/16/202461.261.3659.9460.46
12/17/202459.8660.1858.1658.16
12/18/202458.458.4457.4857.72
12/19/202457.1857.5456.7257.26
12/20/202456.857.5856.7857.34
12/23/202457.1457.7656.7457.4
12/27/202457.2258.7857.2258.7
12/30/202458.4858.8457.8857.88