Brenntag SE (BNR.DE) XETRA

60.60

-1.42(-2.29%)

Updated at May 13 05:36PM

Currency In EUR

BNR.DE Historical Return

If you invested €1000 in Brenntag SE (BNR.DE) 10 years ago, it would be worth €1,648.08 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €916.24, while €1000 invested 1 year ago would be worth €1,027.99. This corresponds to total returns of 64.81%, -8.38%, 2.8%, respectively, with annualized returns of 5.12%, -1.73%, 2.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BNR.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	61.88	60.6	60.6	63.06	60.6	369,919
May 12, 2026	62.6	62.02	62.02	63.4	62	426,823
May 11, 2026	61.24	62.86	62.86	62.86	60.94	483,988
May 08, 2026	61.08	60.9	60.9	61.4	60.66	243,163
May 07, 2026	62.04	61.34	61.34	62.3	60.48	333,004
May 06, 2026	62.84	61.9	61.9	63.5	60.82	503,734
May 05, 2026	63.06	62.72	62.72	63.5	62.28	347,690
May 04, 2026	62.06	62.82	62.82	63.76	61.58	344,268
April 30, 2026	61.14	62.08	62.08	62.36	60.18	344,008
April 29, 2026	59.8	59.72	59.72	60.24	59.34	224,944
April 28, 2026	60.34	59.86	59.86	60.74	59.58	203,651
April 27, 2026	59.88	60.1	60.1	60.54	59.64	164,630
April 24, 2026	59.56	59.84	59.84	60.22	59.34	188,453
April 23, 2026	60.44	59.94	59.94	60.82	59.48	254,691
April 22, 2026	60.06	60.26	60.26	62.36	59.64	287,746
April 21, 2026	60.36	60.38	60.38	61.4	60.2	238,886
April 20, 2026	59.14	59.8	59.8	59.92	58.9	217,771
April 17, 2026	60.24	59.28	59.28	60.78	58.66	526,489
April 16, 2026	58.02	60.36	60.36	60.42	57.98	336,544
April 15, 2026	56.66	57.96	57.96	58	56.58	526,138
April 14, 2026	57.94	56.64	56.64	58.58	56.64	521,189
April 13, 2026	58.08	57.54	57.54	59.1	57.54	410,067
April 10, 2026	59.16	58.48	58.48	59.76	58.48	483,608
April 09, 2026	57.68	59.18	59.18	59.18	57.6	306,200
April 08, 2026	58.24	57.54	57.54	58.24	56.04	599,475
April 07, 2026	56.4	57.56	57.56	58.2	56.4	333,873
April 02, 2026	57.4	56.82	56.82	58.26	56.82	452,796
April 01, 2026	57.92	57.56	57.56	58.22	56.24	471,451
March 31, 2026	57.46	57.28	57.28	58.46	57.16	939,157
March 30, 2026	55.98	57.44	57.44	58.26	55.48	553,888
March 27, 2026	56.72	56.3	56.3	57.02	55.96	398,957
March 26, 2026	55.3	56.5	56.5	57.42	55.3	432,791
March 25, 2026	55.1	55.62	55.62	55.68	54.52	824,386
March 24, 2026	52.52	55.16	55.16	55.3	51.7	770,893
March 23, 2026	47.64	51.28	51.28	52.2	47.42	927,361
March 20, 2026	48.03	48.48	48.48	49.07	47.91	1.03M
March 19, 2026	48.06	47.91	47.91	48.76	47.52	454,331
March 18, 2026	49.8	48.85	48.85	50.16	48.48	518,321
March 17, 2026	48.13	49.69	49.69	49.8	47.75	560,540
March 16, 2026	49.01	48.41	48.41	49.47	47.86	541,903
March 13, 2026	48.06	49.2	49.2	49.59	47.8	716,014
March 12, 2026	46	49.08	49.08	49.8	45.68	1.04M
March 11, 2026	44.99	46.7	46.7	47.08	44.9	331,064
March 10, 2026	45.6	45.33	45.33	45.79	44.88	448,739
March 09, 2026	44.82	44.4	44.4	44.83	43.72	321,644
March 06, 2026	46.22	45.04	45.04	46.55	44.45	520,341
March 05, 2026	47.18	46.27	46.27	47.69	46.27	613,946
March 04, 2026	49.11	47.05	47.05	49.32	46.38	541,017
March 03, 2026	50.6	49.18	49.18	50.76	48.86	500,378
March 02, 2026	51.12	51	51	51.8	50.64	390,093
February 27, 2026	52.42	52.3	52.3	52.88	51.74	499,109
February 26, 2026	51.9	52.32	52.32	53.28	51.4	202,812
February 25, 2026	53.04	52	52	53.34	51.8	282,587
February 24, 2026	53.6	53.22	53.22	54.68	53.22	274,774
February 23, 2026	53.8	53.3	53.3	54.4	53.3	326,696
February 20, 2026	54.28	54.06	54.06	54.76	53.64	383,633
February 19, 2026	54.58	54.14	54.14	55.92	54.14	324,679
February 18, 2026	55.74	54.76	54.76	56	53.66	551,175
February 17, 2026	57.52	57.46	57.46	57.94	57.3	260,482
February 16, 2026	57.96	56.98	56.98	58.04	56.6	247,605