Brenntag SE - BNR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46.57	46.26	46.26	46.74	45.71	251,318
November 06, 2025	48.04	46.3	46.3	48.17	45.82	498,194
November 05, 2025	46.66	47.8	47.8	47.83	46.54	279,119
November 04, 2025	47.4	47.08	47.08	47.49	46.76	207,496
November 03, 2025	48.02	47.8	47.8	48.42	47.61	219,075
October 31, 2025	48.46	48.15	48.15	48.7	48.15	162,792
October 30, 2025	48.73	48.43	48.43	48.87	48.24	197,856
October 29, 2025	48.71	48.15	48.15	49.06	48.06	188,678
October 28, 2025	49.03	48.74	48.74	49.1	48.64	372,940
October 27, 2025	50.44	49.17	49.17	50.44	49.17	300,872
October 24, 2025	50.4	50.38	50.38	50.94	50.3	192,139
October 23, 2025	50.5	50.44	50.44	50.76	50.14	170,981
October 22, 2025	50.62	50.9	50.9	50.9	49.81	226,454
October 21, 2025	50.38	50.64	50.64	50.86	50.02	208,088
October 20, 2025	50.14	50.32	50.32	50.56	49.34	455,853
October 17, 2025	48.3	49.78	49.78	49.9	48.11	375,557
October 16, 2025	48.48	48.62	48.62	48.62	47.9	288,489
October 15, 2025	47.7	48.1	48.1	48.21	47.38	266,078
October 14, 2025	47.61	47.3	47.3	48.5	47.3	363,888
October 13, 2025	49.11	48.89	48.89	49.51	48.43	561,458
October 10, 2025	50	48.96	48.96	51.4	48.96	538,571
October 09, 2025	52.1	51.52	51.52	52.36	51.22	292,963
October 08, 2025	52.32	51.9	51.9	52.52	51.76	288,568
October 07, 2025	52.4	52.58	52.58	52.94	51.68	205,765
October 06, 2025	53.32	52.32	52.32	53.32	52.32	186,362
October 03, 2025	52.88	53.28	53.28	53.86	52.88	179,447
October 02, 2025	52.24	52.86	52.86	53.02	52.24	230,769
October 01, 2025	50.6	52.04	52.04	52.72	50.6	321,064
September 30, 2025	50.12	50.9	50.9	50.98	49.92	207,052
September 29, 2025	51.02	50.24	50.24	51.36	50.24	257,880
September 26, 2025	49.81	50.8	50.8	51.08	49.81	368,422
September 25, 2025	50.9	49.78	49.78	51.04	49.6	385,530
September 24, 2025	50.66	51	51	51	49.65	733,684
September 23, 2025	50.46	51.12	51.12	51.44	50.38	288,571
September 22, 2025	51	50.2	50.2	51.34	50.06	282,353
September 19, 2025	50.5	51.1	51.1	51.1	49.86	1.61M
September 18, 2025	50.08	50.44	50.44	50.66	49.84	333,868
September 17, 2025	50.38	50.2	50.2	50.64	49.94	200,338
September 16, 2025	50.6	50.32	50.32	50.84	50.18	276,194
September 15, 2025	50.82	50.52	50.52	51.26	50.48	231,434
September 12, 2025	50.92	50.56	50.56	51.04	50.38	201,202
September 11, 2025	50.56	50.72	50.72	50.76	49.71	466,681
September 10, 2025	51	50.66	50.66	51.38	50.18	392,151
September 09, 2025	52.18	50.88	50.88	52.5	50.88	298,582
September 08, 2025	52.14	52.26	52.26	52.5	51.44	137,484
September 05, 2025	52.18	51.8	51.8	52.28	51.52	245,866
September 04, 2025	51.74	51.7	51.7	52.24	51.64	152,667
September 03, 2025	51.44	51.7	51.7	52.22	51.36	183,624
September 02, 2025	52.5	51.42	51.42	52.64	51.38	168,254
September 01, 2025	52.96	52.62	52.62	53.32	52.52	175,223
August 29, 2025	53.52	52.88	52.88	53.9	52.88	333,387
August 28, 2025	53.9	53.68	53.68	54.86	53.68	192,556
August 27, 2025	54.24	53.68	53.68	54.5	53.68	233,405
August 26, 2025	53.9	54.14	54.14	54.76	53.86	531,579
August 25, 2025	54.74	54.26	54.26	55.04	54.26	81,763
August 22, 2025	53.78	55.14	55.14	55.14	53.78	168,628
August 21, 2025	54.38	53.96	53.96	54.6	53.86	156,632
August 20, 2025	54.92	54.52	54.52	54.94	54.32	189,409
August 19, 2025	53.7	55.3	55.3	55.58	53.7	247,942
August 18, 2025	54.52	53.72	53.72	54.54	53.62	223,614

Brenntag SE (BNR.DE) XETRA