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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	54.78	54.58	54.58	55.74	54.44	208,661
August 14, 2025	55.1	54.22	54.22	55.12	53.42	294,273
August 13, 2025	55.08	55.02	55.02	55.84	53.84	306,736
August 12, 2025	55.46	55.46	55.46	55.58	54.86	155,007
August 11, 2025	56.24	55.12	55.12	56.3	55.12	121,150
August 08, 2025	55.78	55.98	55.98	56.28	55.6	204,335
August 07, 2025	54.18	55.52	55.52	55.64	53.84	186,147
August 06, 2025	55.04	54.06	54.06	55.16	53.86	236,416
August 05, 2025	53.8	54.68	54.68	54.88	53.8	427,425
August 04, 2025	53.5	53.66	53.66	53.78	53.38	247,744
August 01, 2025	54.1	53.5	53.5	54.42	53.26	488,869
July 31, 2025	55.16	54.54	54.54	55.48	54.54	281,004
July 30, 2025	56.52	55.38	55.38	56.54	55.36	271,549
July 29, 2025	57.08	56.5	56.5	57.34	56.32	189,816
July 28, 2025	58	56.98	56.98	58.32	56.54	148,889
July 25, 2025	56.4	57.08	57.08	57.3	56.3	176,316
July 24, 2025	57.54	56.74	56.74	57.78	56.7	138,686
July 23, 2025	57.5	57	57	57.94	56.76	276,376
July 22, 2025	55.28	55.84	55.84	56.06	54.9	273,245
July 21, 2025	55.58	55.46	55.46	56.36	55.3	158,010
July 18, 2025	55.66	55.74	55.74	56.14	55.34	203,267
July 17, 2025	55.64	55.32	55.32	55.86	54.88	213,934
July 16, 2025	55.4	55.12	55.12	56.18	55.12	285,001
July 15, 2025	55.32	56.6	56.6	56.68	55.2	272,558
July 14, 2025	53.56	55.06	55.06	55.66	53.46	374,071
July 11, 2025	57.82	56.6	56.6	57.82	56.48	263,409
July 10, 2025	57.26	58.06	58.06	58.44	57.26	212,520
July 09, 2025	56.68	56.92	56.92	57.72	56.14	286,875
July 08, 2025	55.22	56.44	56.44	56.64	54.94	265,399
July 07, 2025	55.78	55.16	55.16	55.82	55.16	259,686

Brenntag SE (BNR.DE) XETRA