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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	56.44	55.78	55.78	56.62	55.78	201,821
July 03, 2025	57.04	56.96	56.96	58.14	56.62	574,169
July 02, 2025	56.92	57.44	57.44	57.54	56.26	410,089
July 01, 2025	56.04	56.6	56.6	56.6	55.6	468,888
June 30, 2025	58.54	56.2	56.2	58.54	56.14	331,189
June 27, 2025	57.76	57.96	57.96	58.38	57.68	311,845
June 26, 2025	56.82	57.46	57.46	57.88	56.62	237,693
June 25, 2025	56.6	56.58	56.58	56.72	56.14	327,636
June 24, 2025	57.34	56.48	56.48	57.56	56.26	364,352
June 23, 2025	57.26	56.26	56.26	57.9	55.9	363,196
June 20, 2025	58.02	57.58	57.58	58.5	57.44	646,031
June 19, 2025	57.56	57.62	57.62	58.22	57.5	316,200
June 18, 2025	59.56	58.2	58.2	59.58	58.1	211,140
June 17, 2025	59.14	59.6	59.6	60.14	59.14	330,946
June 16, 2025	59.1	59.4	59.4	60.14	58.9	306,868
June 13, 2025	60	60	60	60.74	59.92	257,275
June 12, 2025	60.62	61.06	61.06	61.38	60.34	160,600
June 11, 2025	61.3	60.96	60.96	62	60.9	378,894
June 10, 2025	61.2	61.98	61.98	62.12	60.92	224,808
June 09, 2025	61	61.02	61.02	61.36	60.66	183,692
June 06, 2025	60.68	61	61	61.14	60.34	228,509
June 05, 2025	60.36	60.54	60.54	61.1	60.14	268,016
June 04, 2025	59.74	60.12	60.12	60.64	59.64	300,591
June 03, 2025	58.8	59.2	59.2	59.2	58.08	263,839
June 02, 2025	59.08	58.56	58.56	59.28	58.56	236,467
May 30, 2025	59.6	59.64	59.64	60.48	59.48	526,586
May 29, 2025	60.54	59.58	59.58	60.74	59.58	136,954
May 28, 2025	59.54	59.96	59.96	60.6	59.48	388,653
May 27, 2025	58.18	59.52	59.52	59.58	58.02	265,801

Brenntag SE (BNR.DE) XETRA