Brenntag SE (BNR.DE) XETRA

Currency In EUR

BNR.DE Historical Return

If you invested €1000 in Brenntag SE (BNR.DE) 10 years ago, it would be worth €1,730.05 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €812.82, while €1000 invested 1 year ago would be worth €1,139.4. This corresponds to total returns of 73.01%, -18.72%, 13.94%, respectively, with annualized returns of 5.63%, -4.06%, 13.94%.

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
July 31, 2026	61.48	61.14	61.14	61.92	61.04	306,963
July 30, 2026	61.86	62	62	63.6	61.86	253,148
July 29, 2026	61.02	61.68	61.68	62.56	61.02	359,628
July 28, 2026	60.1	60.72	60.72	61.62	59.68	234,367
July 27, 2026	59.88	59.26	59.26	59.88	58.8	260,276
July 24, 2026	59.46	59.06	59.06	59.46	58.4	120,133
July 23, 2026	59.12	59.46	59.46	60.48	58.88	302,175
July 22, 2026	57.98	59.1	59.1	60	57.74	219,716
July 21, 2026	57.2	58.14	58.14	58.14	56.72	213,519
July 20, 2026	59.4	58.12	58.12	59.6	57.9	273,487
July 17, 2026	60.16	59.54	59.54	60.16	58.82	222,945
July 16, 2026	59.04	59.72	59.72	59.84	58.94	131,815
July 15, 2026	59.44	59.1	59.1	59.48	58.16	278,834
July 14, 2026	58.4	59.66	59.66	60.6	58.4	430,930
July 13, 2026	56.22	58.26	58.26	58.26	56.2	271,554
July 10, 2026	55.44	56.22	56.22	56.64	55.2	212,014
July 09, 2026	56.3	55.48	55.48	56.3	55.24	187,102
July 08, 2026	55.22	56.08	56.08	57.3	55.18	244,193
July 07, 2026	56.54	55.9	55.9	56.98	55.8	184,781
July 06, 2026	56.48	56.08	56.08	56.66	55.92	149,462
July 03, 2026	56	56.2	56.2	56.3	55.34	233,548
July 02, 2026	53.18	55.74	55.74	55.74	53.12	392,175
July 01, 2026	53.4	53.42	53.42	53.62	52.48	162,256
June 30, 2026	53.08	53.18	53.18	53.48	52.64	310,666
June 29, 2026	53.76	53.24	53.24	54.42	53.02	232,334
June 26, 2026	54.78	54.18	54.18	54.8	53.82	277,431
June 25, 2026	54.36	54.46	54.46	54.92	54	380,437
June 24, 2026	53.82	54.8	54.8	55.42	53.82	320,840
June 23, 2026	54	53.5	53.5	54.68	52.7	531,843
June 22, 2026	54.34	53.74	53.74	54.48	53.24	224,659
June 19, 2026	54.08	53.9	53.9	54.74	53.5	855,263
June 18, 2026	54.66	53.96	53.96	54.72	52.96	364,243
June 17, 2026	54.36	55	55	55	53.86	334,058
June 16, 2026	54.88	55.06	55.06	56	54.66	327,701
June 15, 2026	56.32	55.98	55.98	56.78	55.28	283,900
June 12, 2026	55.74	56.1	56.1	56.22	55.1	290,271
June 11, 2026	55.6	55.92	55.92	57.2	55.44	311,233
June 10, 2026	55.4	55.58	55.58	55.9	54.78	188,125
June 09, 2026	54.62	55.24	55.24	55.26	54.1	264,001
June 08, 2026	56.28	54.84	54.84	56.66	54.76	273,990
June 05, 2026	56.2	56.8	56.8	57.18	56.2	224,801
June 04, 2026	56.5	56.28	56.28	56.94	56.12	160,834
June 03, 2026	56.52	56.54	56.54	57.26	56.1	320,816
June 02, 2026	57.04	57.04	57.04	57.92	56.72	220,062
June 01, 2026	56.6	57.3	57.3	57.68	56.14	450,815
May 29, 2026	56.18	56.54	56.54	56.7	56	693,639
May 28, 2026	56.08	55.84	55.84	56.48	55.4	461,487
May 27, 2026	57.02	56.48	56.48	57.28	55.74	368,582
May 26, 2026	57.26	57.04	57.04	57.42	56.72	191,437
May 25, 2026	57.5	57.08	57.08	57.52	56.46	187,621
May 22, 2026	57.58	57.5	57.5	58	56.82	360,869
May 21, 2026	57.02	57.92	57.92	58.16	56.28	329,668
May 20, 2026	60.28	58.82	58.82	60.4	58.7	398,116
May 19, 2026	60.5	59.76	59.76	61.34	59.46	325,300
May 18, 2026	60.52	60.92	60.92	61.36	60.08	356,876
May 15, 2026	61.54	61.4	61.4	61.72	61	393,902
May 14, 2026	60.9	61.64	61.64	62.3	60.76	405,347
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