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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 54.7699
CLOSE 54.8508

Low

LOW 43.72

High

HIGH 63.76
DATEOPENHIGHLOWCLOSE
01/02/202649.655049.1449.59
01/05/202649.9850.3648.4849.78
01/06/202648.9849.5447.9249.4
01/07/202649.7349.8449.0849.3
01/08/202649.1149.3848.2349.38
01/09/202649.5250.1649.350.08
01/12/20265050.0249.3249.99
01/13/202650.2250.8849.5850.32
01/14/202650.951.9650.5851.82
01/15/202652.1852.5251.4252.5
01/16/202652.3252.3250.2250.6
01/19/202649.6450.0648.6448.88
01/20/202648.8449.4747.8448.29
01/21/202648.5349.7148.1549.55
01/22/202650.451.0449.550.6
01/23/202650.350.950.1850.5
01/26/202650.3851.1250.3850.38
01/27/202650.550.5249.4249.65
01/28/202649.2850.8849.2850.72
01/29/202651.7251.849.6450.06
01/30/202649.9851.449.9651.4
02/02/202651.5452.150.2250.7
02/03/202651.0452.0650.4451.82
02/04/202652.356.852.0456.8
02/05/20265757.1255.0656.24
02/06/202656.2456.2454.6655.56
02/09/202655.655.754.6855.32
02/10/202655.9858.3655.7258.36
02/11/202658.4659.4257.9858.5
02/12/20265959.257.2458.84
02/13/202658.858.856.9258.22
02/16/202657.9658.0456.656.98
02/17/202657.5257.9457.357.46
02/18/202655.745653.6654.76
02/19/202654.5855.9254.1454.14
02/20/202654.2854.7653.6454.06
02/23/202653.854.453.353.3
02/24/202653.654.6853.2253.22
02/25/202653.0453.3451.852
02/26/202651.953.2851.452.32
02/27/202652.4252.8851.7452.3
03/02/202651.1251.850.6451
03/03/202650.650.7648.8649.18
03/04/202649.1149.3246.3847.05
03/05/202647.1847.6946.2746.27
03/06/202646.2246.5544.4545.04
03/09/202644.8244.8343.7244.4
03/10/202645.645.7944.8845.33
03/11/202644.9947.0844.946.7
03/12/20264649.845.6849.08
03/13/202648.0649.5947.849.2
03/16/202649.0149.4747.8648.41
03/17/202648.1349.847.7549.69
03/18/202649.850.1648.4848.85
03/19/202648.0648.7647.5247.91
03/20/202648.0349.0747.9148.48
03/23/202647.6452.247.4251.28
03/24/202652.5255.351.755.16
03/25/202655.155.6854.5255.62
03/26/202655.357.4255.356.5
03/27/202656.7257.0255.9656.3
03/30/202655.9858.2655.4857.44
03/31/202657.4658.4657.1657.28
04/01/202657.9258.2256.2457.56
04/02/202657.458.2656.8256.82
04/07/202656.458.256.457.56
04/08/202658.2458.2456.0457.54
04/09/202657.6859.1857.659.18
04/10/202659.1659.7658.4858.48
04/13/202658.0859.157.5457.54
04/14/202657.9458.5856.6456.64
04/15/202656.665856.5857.96
04/16/202658.0260.4257.9860.36
04/17/202660.2460.7858.6659.28
04/20/202659.1459.9258.959.8
04/21/202660.3661.460.260.38
04/22/202660.0662.3659.6460.26
04/23/202660.4460.8259.4859.94
04/24/202659.5660.2259.3459.84
04/27/202659.8860.5459.6460.1
04/28/202660.3460.7459.5859.86
04/29/202659.860.2459.3459.72
04/30/202661.1462.3660.1862.08
05/04/202662.0663.7661.5862.82
05/05/202663.0663.562.2862.72
05/06/202662.8463.560.8261.9
05/07/202662.0462.360.4861.34
05/08/202661.0861.460.6660.9
05/11/202661.2462.8660.9462.86
05/12/202662.663.46262.02
05/13/202661.8863.0660.660.6
05/14/202660.962.360.7661.64
05/15/202661.5461.726161.4
05/18/202660.5261.3660.0860.92
05/19/202660.561.3459.4659.76
05/20/202660.2860.458.758.82
05/21/202657.0258.1656.2857.92
05/22/202657.585856.8257.5
05/25/202657.557.5256.4657.08
05/26/202657.2657.4256.7257.04
05/27/202657.0257.2855.7456.48
05/28/202656.0856.4855.455.84
05/29/202656.1856.75656.54
06/01/202656.657.6856.1457.3
06/02/202657.0457.9256.7257.04
06/03/202656.5257.2656.156.54
06/04/202656.556.9456.1256.28
06/05/202656.257.1856.256.8
06/08/202656.2856.6654.7654.84
06/09/202654.6255.2654.155.24
06/10/202655.455.954.7855.58
06/11/202655.657.255.4455.92
06/12/202655.7456.2255.156.1
06/15/202656.3256.7855.2855.98
06/16/202654.885654.6655.06
06/17/202654.365553.8655
06/18/202654.6654.7252.9653.96
06/19/202654.0854.7453.553.9