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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 55.7986
CLOSE 55.7672
Low
LOW 45.71
High
HIGH 68.72
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 57.96 | 58.68 | 57.7 | 58.6 |
| 01/03/2025 | 58.64 | 58.78 | 57.72 | 57.74 |
| 01/06/2025 | 57.74 | 59.12 | 57.68 | 58.62 |
| 01/07/2025 | 58.06 | 58.86 | 57.64 | 58.8 |
| 01/08/2025 | 58.76 | 59 | 56.98 | 56.98 |
| 01/09/2025 | 56.72 | 57.18 | 56.4 | 57 |
| 01/10/2025 | 56.76 | 57.36 | 56.08 | 56.08 |
| 01/13/2025 | 56.1 | 56.58 | 54.58 | 55.22 |
| 01/14/2025 | 55.28 | 55.84 | 54.2 | 54.2 |
| 01/15/2025 | 54.2 | 57 | 54.2 | 56.58 |
| 01/16/2025 | 56.98 | 57 | 55.76 | 56.06 |
| 01/17/2025 | 55.72 | 56.38 | 55.72 | 56.22 |
| 01/20/2025 | 56.32 | 56.68 | 55.62 | 56.4 |
| 01/21/2025 | 56.18 | 56.42 | 56.02 | 56.18 |
| 01/22/2025 | 56.28 | 56.56 | 55.4 | 55.98 |
| 01/23/2025 | 56.22 | 57.54 | 55.92 | 57.42 |
| 01/24/2025 | 57.6 | 58.54 | 57.4 | 57.94 |
| 01/27/2025 | 57.8 | 60.2 | 57.66 | 59.94 |
| 01/28/2025 | 59.68 | 60.26 | 59.02 | 60.04 |
| 01/29/2025 | 60.14 | 60.14 | 59.52 | 59.84 |
| 01/30/2025 | 59.94 | 61.66 | 59.88 | 61.66 |
| 01/31/2025 | 61.72 | 62.06 | 60.78 | 60.78 |
| 02/03/2025 | 59.86 | 60.2 | 58.82 | 60 |
| 02/04/2025 | 59.74 | 60.98 | 59.6 | 60.92 |
| 02/05/2025 | 60.54 | 60.92 | 60.18 | 60.7 |
| 02/06/2025 | 60.96 | 62.58 | 60.5 | 62.48 |
| 02/07/2025 | 62.66 | 63.36 | 61.5 | 61.5 |
| 02/10/2025 | 61.56 | 62.02 | 61.36 | 61.98 |
| 02/11/2025 | 61.92 | 62.18 | 60.5 | 61.98 |
| 02/12/2025 | 62.34 | 63.02 | 61.82 | 62.66 |
| 02/13/2025 | 63.08 | 64.92 | 62.96 | 64.86 |
| 02/14/2025 | 64.6 | 65.22 | 64.26 | 64.26 |
| 02/17/2025 | 63.98 | 64.58 | 63.68 | 64.34 |
| 02/18/2025 | 64.4 | 65.02 | 63.62 | 64.9 |
| 02/19/2025 | 64.76 | 64.94 | 62.46 | 62.68 |
| 02/20/2025 | 63.12 | 64.14 | 62.62 | 63.04 |
| 02/21/2025 | 63.06 | 64.24 | 63.06 | 63.78 |
| 02/24/2025 | 64.8 | 64.8 | 63.38 | 64.38 |
| 02/25/2025 | 63.8 | 63.88 | 63.1 | 63.32 |
| 02/26/2025 | 63.52 | 65.18 | 63.22 | 65.18 |
| 02/27/2025 | 64.22 | 64.24 | 63.26 | 63.68 |
| 02/28/2025 | 63.54 | 63.84 | 62.78 | 63.82 |
| 03/03/2025 | 63.44 | 65.94 | 63.14 | 64.6 |
| 03/04/2025 | 63.86 | 64.5 | 62.12 | 62.2 |
| 03/05/2025 | 62.94 | 66.68 | 62.82 | 66 |
| 03/06/2025 | 66.54 | 68.72 | 66.36 | 68.24 |
| 03/07/2025 | 67.96 | 67.98 | 66.16 | 66.78 |
| 03/10/2025 | 67.96 | 68.08 | 64.78 | 65.18 |
| 03/11/2025 | 65.44 | 66.46 | 64.2 | 64.4 |
| 03/12/2025 | 63.32 | 66.1 | 62.92 | 65.88 |
| 03/13/2025 | 66.06 | 66.48 | 63.58 | 63.7 |
| 03/14/2025 | 64 | 65.74 | 63.48 | 64.52 |
| 03/17/2025 | 64.74 | 65.36 | 64.2 | 65 |
| 03/18/2025 | 65.44 | 66.6 | 65.34 | 66.5 |
| 03/19/2025 | 65.74 | 66.26 | 65.06 | 65.54 |
| 03/20/2025 | 65.72 | 65.76 | 62.76 | 63.74 |
| 03/21/2025 | 63.34 | 64.1 | 63 | 63.58 |
| 03/24/2025 | 64.28 | 64.28 | 63.22 | 63.24 |
| 03/25/2025 | 63.4 | 63.56 | 62.76 | 62.76 |
| 03/26/2025 | 63.12 | 63.16 | 62.02 | 62.34 |
| 03/27/2025 | 61.62 | 62.7 | 61.4 | 62.42 |
| 03/28/2025 | 62.48 | 63 | 61.74 | 61.76 |
| 03/31/2025 | 61.16 | 61.18 | 58.8 | 59.6 |
| 04/01/2025 | 59.96 | 59.96 | 58.84 | 58.98 |
| 04/02/2025 | 58.42 | 59.26 | 58.28 | 59.26 |
| 04/03/2025 | 58 | 59.66 | 57.62 | 58.34 |
| 04/04/2025 | 57.9 | 58.32 | 54.54 | 55.64 |
| 04/07/2025 | 52.44 | 57.28 | 51.7 | 54.6 |
| 04/08/2025 | 55.58 | 55.72 | 53.96 | 54.84 |
| 04/09/2025 | 52.68 | 53.74 | 52.08 | 52.94 |
| 04/10/2025 | 56.72 | 57.26 | 53.52 | 53.52 |
| 04/11/2025 | 54.26 | 54.66 | 52.86 | 54.66 |
| 04/14/2025 | 56.1 | 56.7 | 55.66 | 56.4 |
| 04/15/2025 | 56.44 | 57.2 | 56.26 | 57.1 |
| 04/16/2025 | 56.5 | 56.52 | 53.88 | 56.1 |
| 04/17/2025 | 56.34 | 56.86 | 55 | 55.4 |
| 04/22/2025 | 55.68 | 55.74 | 54.74 | 55.3 |
| 04/23/2025 | 56.04 | 58.04 | 55.9 | 56.66 |
| 04/24/2025 | 56.34 | 56.42 | 54.3 | 55.74 |
| 04/25/2025 | 56.5 | 58.44 | 56.08 | 58.24 |
| 04/28/2025 | 58.36 | 58.66 | 57.36 | 57.36 |
| 04/29/2025 | 57.7 | 58.74 | 57.48 | 57.5 |
| 04/30/2025 | 57.78 | 58.58 | 57.42 | 58.58 |
| 05/02/2025 | 59.3 | 60.18 | 58.5 | 59 |
| 05/05/2025 | 59.12 | 59.5 | 59.08 | 59.28 |
| 05/06/2025 | 59.7 | 59.9 | 58.26 | 59.46 |
| 05/07/2025 | 59.32 | 59.76 | 58.94 | 59.28 |
| 05/08/2025 | 59.6 | 59.92 | 58.7 | 59.44 |
| 05/09/2025 | 59.62 | 60.62 | 59.62 | 60.44 |
| 05/12/2025 | 61.02 | 62.6 | 61.02 | 62.26 |
| 05/13/2025 | 62.2 | 63 | 61.84 | 62.38 |
| 05/14/2025 | 59.98 | 62.5 | 59.34 | 61.12 |
| 05/15/2025 | 60.6 | 61.42 | 60.16 | 60.28 |
| 05/16/2025 | 60.82 | 61.3 | 59.94 | 60.3 |
| 05/19/2025 | 60 | 60.5 | 59.46 | 60 |
| 05/20/2025 | 59.98 | 60.38 | 59.24 | 59.84 |
| 05/21/2025 | 59.54 | 60.86 | 59.14 | 60.58 |
| 05/22/2025 | 60.22 | 60.26 | 59.14 | 59.26 |
| 05/23/2025 | 57.54 | 57.94 | 55.96 | 56.78 |
| 05/26/2025 | 57.9 | 58.12 | 57.56 | 58.12 |
| 05/27/2025 | 58.18 | 59.58 | 58.02 | 59.52 |
| 05/28/2025 | 59.54 | 60.6 | 59.48 | 59.96 |
| 05/29/2025 | 60.54 | 60.74 | 59.58 | 59.58 |
| 05/30/2025 | 59.6 | 60.48 | 59.48 | 59.64 |
| 06/02/2025 | 59.08 | 59.28 | 58.56 | 58.56 |
| 06/03/2025 | 58.8 | 59.2 | 58.08 | 59.2 |
| 06/04/2025 | 59.74 | 60.64 | 59.64 | 60.12 |
| 06/05/2025 | 60.36 | 61.1 | 60.14 | 60.54 |
| 06/06/2025 | 60.68 | 61.14 | 60.34 | 61 |
| 06/09/2025 | 61 | 61.36 | 60.66 | 61.02 |
| 06/10/2025 | 61.2 | 62.12 | 60.92 | 61.98 |
| 06/11/2025 | 61.3 | 62 | 60.9 | 60.96 |
| 06/12/2025 | 60.62 | 61.38 | 60.34 | 61.06 |
| 06/13/2025 | 60 | 60.74 | 59.92 | 60 |
| 06/16/2025 | 59.1 | 60.14 | 58.9 | 59.4 |
| 06/17/2025 | 59.14 | 60.14 | 59.14 | 59.6 |
| 06/18/2025 | 59.56 | 59.58 | 58.1 | 58.2 |
| 06/19/2025 | 57.56 | 58.22 | 57.5 | 57.62 |
| 06/20/2025 | 58.02 | 58.5 | 57.44 | 57.58 |
| 06/23/2025 | 57.26 | 57.9 | 55.9 | 56.26 |
| 06/24/2025 | 57.34 | 57.56 | 56.26 | 56.48 |
| 06/25/2025 | 56.6 | 56.72 | 56.14 | 56.58 |
| 06/26/2025 | 56.82 | 57.88 | 56.62 | 57.46 |
| 06/27/2025 | 57.76 | 58.38 | 57.68 | 57.96 |
| 06/30/2025 | 58.54 | 58.54 | 56.14 | 56.2 |
| 07/01/2025 | 56.04 | 56.6 | 55.6 | 56.6 |
| 07/02/2025 | 56.92 | 57.54 | 56.26 | 57.44 |
| 07/03/2025 | 57.04 | 58.14 | 56.62 | 56.96 |
| 07/04/2025 | 56.44 | 56.62 | 55.78 | 55.78 |
| 07/07/2025 | 55.78 | 55.82 | 55.16 | 55.16 |
| 07/08/2025 | 55.22 | 56.64 | 54.94 | 56.44 |
| 07/09/2025 | 56.68 | 57.72 | 56.14 | 56.92 |
| 07/10/2025 | 57.26 | 58.44 | 57.26 | 58.06 |
| 07/11/2025 | 57.82 | 57.82 | 56.48 | 56.6 |
| 07/14/2025 | 53.56 | 55.66 | 53.46 | 55.06 |
| 07/15/2025 | 55.32 | 56.68 | 55.2 | 56.6 |
| 07/16/2025 | 55.4 | 56.18 | 55.12 | 55.12 |
| 07/17/2025 | 55.64 | 55.86 | 54.88 | 55.32 |
| 07/18/2025 | 55.66 | 56.14 | 55.34 | 55.74 |
| 07/21/2025 | 55.58 | 56.36 | 55.3 | 55.46 |
| 07/22/2025 | 55.28 | 56.06 | 54.9 | 55.84 |
| 07/23/2025 | 57.5 | 57.94 | 56.76 | 57 |
| 07/24/2025 | 57.54 | 57.78 | 56.7 | 56.74 |
| 07/25/2025 | 56.4 | 57.3 | 56.3 | 57.08 |
| 07/28/2025 | 58 | 58.32 | 56.54 | 56.98 |
| 07/29/2025 | 57.08 | 57.34 | 56.32 | 56.5 |
| 07/30/2025 | 56.52 | 56.54 | 55.36 | 55.38 |
| 07/31/2025 | 55.16 | 55.48 | 54.54 | 54.54 |
| 08/01/2025 | 54.1 | 54.42 | 53.26 | 53.5 |
| 08/04/2025 | 53.5 | 53.78 | 53.38 | 53.66 |
| 08/05/2025 | 53.8 | 54.88 | 53.8 | 54.68 |
| 08/06/2025 | 55.04 | 55.16 | 53.86 | 54.06 |
| 08/07/2025 | 54.18 | 55.64 | 53.84 | 55.52 |
| 08/08/2025 | 55.78 | 56.28 | 55.6 | 55.98 |
| 08/11/2025 | 56.24 | 56.3 | 55.12 | 55.12 |
| 08/12/2025 | 55.46 | 55.58 | 54.86 | 55.46 |
| 08/13/2025 | 55.08 | 55.84 | 53.84 | 55.02 |
| 08/14/2025 | 55.1 | 55.12 | 53.42 | 54.22 |
| 08/15/2025 | 54.78 | 55.74 | 54.44 | 54.58 |
| 08/18/2025 | 54.52 | 54.54 | 53.62 | 53.72 |
| 08/19/2025 | 53.7 | 55.58 | 53.7 | 55.3 |
| 08/20/2025 | 54.92 | 54.94 | 54.32 | 54.52 |
| 08/21/2025 | 54.38 | 54.6 | 53.86 | 53.96 |
| 08/22/2025 | 53.78 | 55.14 | 53.78 | 55.14 |
| 08/25/2025 | 54.74 | 55.04 | 54.26 | 54.26 |
| 08/26/2025 | 53.9 | 54.76 | 53.86 | 54.14 |
| 08/27/2025 | 54.24 | 54.5 | 53.68 | 53.68 |
| 08/28/2025 | 53.9 | 54.86 | 53.68 | 53.68 |
| 08/29/2025 | 53.52 | 53.9 | 52.88 | 52.88 |
| 09/01/2025 | 52.96 | 53.32 | 52.52 | 52.62 |
| 09/02/2025 | 52.5 | 52.64 | 51.38 | 51.42 |
| 09/03/2025 | 51.44 | 52.22 | 51.36 | 51.7 |
| 09/04/2025 | 51.74 | 52.24 | 51.64 | 51.7 |
| 09/05/2025 | 52.18 | 52.28 | 51.52 | 51.8 |
| 09/08/2025 | 52.14 | 52.5 | 51.44 | 52.26 |
| 09/09/2025 | 52.18 | 52.5 | 50.88 | 50.88 |
| 09/10/2025 | 51 | 51.38 | 50.18 | 50.66 |
| 09/11/2025 | 50.56 | 50.76 | 49.71 | 50.72 |
| 09/12/2025 | 50.92 | 51.04 | 50.38 | 50.56 |
| 09/15/2025 | 50.82 | 51.26 | 50.48 | 50.52 |
| 09/16/2025 | 50.6 | 50.84 | 50.18 | 50.32 |
| 09/17/2025 | 50.38 | 50.64 | 49.94 | 50.2 |
| 09/18/2025 | 50.08 | 50.66 | 49.84 | 50.44 |
| 09/19/2025 | 50.5 | 51.1 | 49.86 | 51.1 |
| 09/22/2025 | 51 | 51.34 | 50.06 | 50.2 |
| 09/23/2025 | 50.46 | 51.44 | 50.38 | 51.12 |
| 09/24/2025 | 50.66 | 51 | 49.65 | 51 |
| 09/25/2025 | 50.9 | 51.04 | 49.6 | 49.78 |
| 09/26/2025 | 49.81 | 51.08 | 49.81 | 50.8 |
| 09/29/2025 | 51.02 | 51.36 | 50.24 | 50.24 |
| 09/30/2025 | 50.12 | 50.98 | 49.92 | 50.9 |
| 10/01/2025 | 50.6 | 52.72 | 50.6 | 52.04 |
| 10/02/2025 | 52.24 | 53.02 | 52.24 | 52.86 |
| 10/03/2025 | 52.88 | 53.86 | 52.88 | 53.28 |
| 10/06/2025 | 53.32 | 53.32 | 52.32 | 52.32 |
| 10/07/2025 | 52.4 | 52.94 | 51.68 | 52.58 |
| 10/08/2025 | 52.32 | 52.52 | 51.76 | 51.9 |
| 10/09/2025 | 52.1 | 52.36 | 51.22 | 51.52 |
| 10/10/2025 | 50 | 51.4 | 48.96 | 48.96 |
| 10/13/2025 | 49.11 | 49.51 | 48.43 | 48.89 |
| 10/14/2025 | 47.61 | 48.5 | 47.3 | 47.3 |
| 10/15/2025 | 47.7 | 48.21 | 47.38 | 48.1 |
| 10/16/2025 | 48.48 | 48.62 | 47.9 | 48.62 |
| 10/17/2025 | 48.3 | 49.9 | 48.11 | 49.78 |
| 10/20/2025 | 50.14 | 50.56 | 49.34 | 50.32 |
| 10/21/2025 | 50.38 | 50.86 | 50.02 | 50.64 |
| 10/22/2025 | 50.62 | 50.9 | 49.81 | 50.9 |
| 10/23/2025 | 50.5 | 50.76 | 50.14 | 50.44 |
| 10/24/2025 | 50.4 | 50.94 | 50.3 | 50.38 |
| 10/27/2025 | 50.44 | 50.44 | 49.17 | 49.17 |
| 10/28/2025 | 49.03 | 49.1 | 48.64 | 48.74 |
| 10/29/2025 | 48.71 | 49.06 | 48.06 | 48.15 |
| 10/30/2025 | 48.73 | 48.87 | 48.24 | 48.43 |
| 10/31/2025 | 48.46 | 48.7 | 48.15 | 48.15 |
| 11/03/2025 | 48.02 | 48.42 | 47.61 | 47.8 |
| 11/04/2025 | 47.4 | 47.49 | 46.76 | 47.08 |
| 11/05/2025 | 46.66 | 47.83 | 46.54 | 47.8 |
| 11/06/2025 | 48.04 | 48.17 | 45.82 | 46.3 |
| 11/07/2025 | 46.57 | 46.74 | 45.71 | 46.26 |
| 11/10/2025 | 46.88 | 46.96 | 46.14 | 46.45 |
| 11/11/2025 | 46.64 | 47.1 | 46.1 | 47.1 |
| 11/12/2025 | 50.3 | 51.44 | 48.8 | 49.19 |
| 11/13/2025 | 49.4 | 50.18 | 49.22 | 49.82 |
| 11/14/2025 | 49.74 | 50.18 | 49.08 | 49.17 |
| 11/17/2025 | 49.13 | 49.55 | 47.92 | 48.24 |
| 11/18/2025 | 47.84 | 48.36 | 47.28 | 47.43 |
| 11/19/2025 | 47.27 | 48.18 | 47.17 | 48.1 |
| 11/20/2025 | 48.49 | 48.69 | 47.88 | 47.88 |
| 11/21/2025 | 47.59 | 49.07 | 47.28 | 48.81 |
| 11/24/2025 | 49.16 | 49.77 | 48.91 | 48.94 |
| 11/25/2025 | 48.93 | 49.81 | 48.3 | 49.69 |
| 11/26/2025 | 49.77 | 49.9 | 48.82 | 48.91 |
| 11/27/2025 | 48.92 | 49.67 | 48.87 | 49.45 |
| 11/28/2025 | 49.56 | 49.73 | 49.13 | 49.45 |
| 12/01/2025 | 49.52 | 50.26 | 49.35 | 49.89 |
| 12/02/2025 | 49.85 | 50 | 48.94 | 49 |
| 12/03/2025 | 49.12 | 49.47 | 48.67 | 48.99 |
| 12/04/2025 | 49.03 | 49.39 | 48.51 | 49.06 |
| 12/05/2025 | 48.89 | 49.65 | 48.76 | 49.41 |
| 12/08/2025 | 49.29 | 49.29 | 48.04 | 48.69 |
| 12/09/2025 | 48.18 | 48.41 | 47.71 | 48.01 |
| 12/10/2025 | 48.03 | 48.11 | 47.41 | 47.69 |
| 12/11/2025 | 48.02 | 50 | 47.89 | 50 |
| 12/12/2025 | 49.8 | 50.76 | 49.53 | 50.46 |
| 12/15/2025 | 50.76 | 50.92 | 49.42 | 49.52 |
| 12/16/2025 | 49.13 | 50.26 | 49.13 | 49.56 |
| 12/17/2025 | 49.67 | 49.89 | 49.05 | 49.77 |
| 12/18/2025 | 49.68 | 49.84 | 49.31 | 49.49 |
| 12/19/2025 | 49.2 | 49.78 | 49.16 | 49.71 |
| 12/22/2025 | 49.77 | 49.9 | 48.89 | 49.23 |
| 12/23/2025 | 49.28 | 49.43 | 48.6 | 48.85 |
| 12/29/2025 | 48.83 | 49.86 | 48.63 | 49.34 |
| 12/30/2025 | 49.38 | 49.85 | 49.19 | 49.56 |