Brenntag AG

BNRGn
🏛️ germany →
50.24
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 82.96 83.30 82.80 83.22 0.1M
2023-12-28 82.98 83.30 82.72 83.04 0.1M
2023-12-27 82.96 83.12 82.46 82.90 0.2M
2023-12-22 82.34 83.12 82.32 82.64 0.2M
2023-12-21 81.84 82.58 81.78 82.42 0.2M
2023-12-20 82.12 82.28 81.36 81.88 0.2M
2023-12-19 81.06 82.12 80.88 82.12 0.2M
2023-12-18 80.78 81.80 80.50 81.30 0.2M
2023-12-15 81.34 81.96 80.36 81.04 1.7M
2023-12-14 81.62 82.12 81.00 81.24 0.4M
2023-12-13 79.78 80.98 79.70 80.18 0.3M
2023-12-12 80.00 80.46 79.20 79.74 0.3M
2023-12-11 79.24 79.92 78.90 79.86 0.2M
2023-12-08 79.06 79.86 78.36 79.18 0.4M
2023-12-07 79.40 79.52 78.46 79.06 0.3M
2023-12-06 78.76 79.62 78.10 79.42 0.4M
2023-12-05 77.88 78.36 75.76 78.36 0.6M
2023-12-04 78.56 78.68 77.88 77.88 0.3M
2023-12-01 79.60 79.70 78.46 78.72 0.5M
2023-11-30 77.58 79.76 77.14 79.28 1.7M
2023-11-29 76.90 77.36 76.74 77.26 0.2M
2023-11-28 77.08 77.22 76.34 76.66 0.3M
2023-11-27 77.94 77.94 77.08 77.12 0.3M
2023-11-24 77.66 78.02 77.48 77.98 0.2M
2023-11-23 77.16 77.64 77.16 77.56 0.1M
2023-11-22 76.92 77.26 76.66 77.26 0.2M
2023-11-21 76.56 76.80 76.16 76.66 0.2M
2023-11-20 76.50 77.12 76.22 76.72 0.3M
2023-11-17 76.36 76.78 76.06 76.26 0.3M
2023-11-16 75.48 76.46 75.44 75.86 0.3M
2023-11-15 74.92 76.48 74.58 75.68 0.3M
2023-11-14 73.38 75.42 73.16 75.18 0.3M
2023-11-13 71.90 73.24 71.32 73.24 0.3M
2023-11-10 71.36 73.50 71.06 71.70 0.7M
2023-11-09 67.80 72.42 67.58 71.72 0.6M
2023-11-08 69.86 70.88 68.76 70.62 0.3M
2023-11-07 69.94 70.34 69.50 70.12 0.4M
2023-11-06 71.42 71.48 70.08 70.16 0.3M
2023-11-03 72.14 72.52 71.12 71.36 0.3M
2023-11-02 71.36 72.08 71.04 71.94 0.2M
2023-11-01 70.48 71.00 70.16 70.82 0.2M
2023-10-31 69.50 70.12 69.38 70.12 0.3M
2023-10-30 69.20 69.74 69.00 69.28 0.1M
2023-10-27 68.50 69.30 68.24 69.04 0.2M
2023-10-26 67.90 68.74 67.36 68.56 0.2M
2023-10-25 68.50 68.50 67.72 68.22 0.2M
2023-10-24 68.32 68.54 67.68 68.40 0.2M
2023-10-23 68.12 68.24 67.68 68.12 0.2M
2023-10-20 67.30 68.28 66.92 68.00 0.5M
2023-10-19 68.32 68.50 67.72 67.96 0.4M
2023-10-18 68.98 69.42 68.78 69.00 0.3M
2023-10-17 71.32 71.64 68.00 69.08 0.8M
2023-10-16 71.70 71.78 70.88 71.50 0.3M
2023-10-13 71.82 72.06 71.34 71.60 0.3M
2023-10-12 72.18 72.62 71.68 71.68 0.2M
2023-10-11 72.32 72.42 71.54 71.70 0.3M
2023-10-10 72.12 72.62 71.98 72.28 0.3M
2023-10-09 71.90 71.90 71.02 71.54 0.2M
2023-10-06 71.20 72.16 70.98 72.16 0.3M
2023-10-05 71.16 71.92 71.00 71.20 0.3M
2023-10-04 70.24 71.64 70.04 71.00 0.5M
2023-10-03 72.60 72.82 71.92 72.06 0.2M
2023-10-02 73.60 74.02 72.66 72.88 0.2M
2023-09-29 73.54 74.24 73.24 73.48 0.4M
2023-09-28 73.14 73.32 72.10 73.20 0.3M
2023-09-27 73.18 73.66 72.76 72.88 0.3M
2023-09-26 73.78 73.88 73.00 73.24 0.2M
2023-09-25 74.16 74.36 72.92 73.84 0.3M
2023-09-22 75.72 75.78 74.26 74.40 0.4M
2023-09-21 76.88 77.10 76.08 76.08 0.3M
2023-09-20 76.80 77.90 76.70 77.58 0.2M
2023-09-19 76.68 76.78 76.12 76.64 0.2M
2023-09-18 76.88 76.98 76.04 76.54 0.3M
2023-09-15 76.46 77.62 76.00 76.90 1.1M
2023-09-14 74.44 75.54 74.04 75.32 0.3M
2023-09-13 74.32 74.72 74.08 74.32 0.3M
2023-09-12 75.32 75.44 74.22 74.58 0.5M
2023-09-11 74.60 75.44 74.40 75.14 0.4M
2023-09-08 74.08 74.72 73.28 74.08 0.5M
2023-09-07 74.66 74.70 73.30 73.64 0.4M
2023-09-06 74.56 75.48 74.46 75.08 0.4M
2023-09-05 74.68 75.58 74.36 74.94 0.2M
2023-09-04 75.14 76.04 74.64 74.90 0.3M
2023-09-01 74.78 75.50 74.68 74.70 0.3M
2023-08-31 74.14 75.24 73.92 74.74 1.0M
2023-08-30 73.60 74.26 73.14 74.12 0.5M
2023-08-29 73.00 73.52 72.70 73.30 0.3M
2023-08-28 72.56 73.08 72.56 72.78 0.2M
2023-08-25 71.72 72.48 71.48 72.04 0.3M
2023-08-24 72.52 72.86 71.94 71.94 0.3M
2023-08-23 72.50 72.74 72.00 72.12 0.3M
2023-08-22 72.30 72.80 72.06 72.32 0.2M
2023-08-21 71.76 72.54 71.66 72.04 0.3M
2023-08-18 71.74 71.88 70.88 71.58 0.4M
2023-08-17 71.80 72.16 71.52 71.68 0.3M
2023-08-16 71.36 72.28 71.32 72.16 0.3M
2023-08-15 71.72 72.20 71.34 71.46 0.3M
2023-08-14 70.74 71.68 70.64 71.22 0.3M
2023-08-11 70.32 72.02 70.08 70.74 0.4M
2023-08-10 70.12 71.40 70.02 70.56 0.5M
2023-08-09 67.90 71.20 67.90 69.70 0.5M
2023-08-08 67.92 68.44 67.80 68.32 0.6M
2023-08-07 67.58 68.40 67.10 68.30 0.4M
2023-08-04 67.50 67.68 66.32 67.52 0.9M
2023-08-03 68.36 68.42 67.50 67.84 0.6M
2023-08-02 69.20 69.24 67.88 68.72 0.6M
2023-08-01 70.38 70.68 70.10 70.10 0.3M
2023-07-31 70.86 71.00 70.48 70.48 0.3M
2023-07-28 70.00 71.14 69.60 70.92 0.3M
2023-07-27 69.40 70.46 69.02 70.04 0.4M
2023-07-26 69.10 69.40 68.74 69.00 0.3M
2023-07-25 68.78 69.42 68.44 69.10 0.3M
2023-07-24 68.34 69.02 68.16 68.94 0.3M
2023-07-21 68.58 69.16 68.22 68.50 0.3M
2023-07-20 67.46 68.80 67.30 68.66 0.6M
2023-07-19 67.76 67.94 66.90 67.50 0.7M
2023-07-18 68.70 68.72 66.46 67.92 0.7M
2023-07-17 68.98 69.32 68.50 68.72 0.4M
2023-07-14 68.88 69.54 68.54 69.22 0.7M
2023-07-13 71.08 71.74 70.52 71.50 0.3M
2023-07-12 70.66 71.24 70.08 71.06 0.3M
2023-07-11 70.26 70.64 69.92 70.30 0.2M
2023-07-10 68.98 70.40 68.88 69.84 0.3M
2023-07-07 68.64 69.12 68.22 68.98 0.4M
2023-07-06 69.48 69.80 68.56 68.72 0.6M
2023-07-05 70.34 70.36 69.86 70.00 0.3M
2023-07-04 70.54 71.00 69.90 70.84 0.3M
2023-07-03 71.38 71.82 70.38 70.38 0.4M
2023-06-30 70.50 71.46 70.30 71.40 0.9M
2023-06-29 71.58 71.64 70.20 70.24 0.5M
2023-06-28 71.14 71.88 70.92 71.52 0.4M
2023-06-27 70.72 71.00 70.12 70.78 0.4M
2023-06-26 70.20 70.52 69.76 70.26 0.5M
2023-06-23 70.26 70.60 69.32 70.06 0.3M
2023-06-22 70.02 70.62 69.78 70.52 0.4M
2023-06-21 71.58 71.58 70.06 70.64 0.5M
2023-06-20 71.90 72.08 70.20 71.62 1.6M
2023-06-19 72.00 72.88 71.88 72.14 0.4M
2023-06-16 71.38 72.30 71.06 72.04 1.3M
2023-06-15 73.90 74.10 71.24 72.84 0.7M
2023-06-14 74.30 74.76 73.92 74.14 0.2M
2023-06-13 74.52 74.70 73.12 74.16 0.4M
2023-06-12 73.02 74.56 73.02 74.06 0.4M
2023-06-09 75.92 75.96 71.78 72.54 0.8M
2023-06-08 75.68 76.30 75.46 75.90 0.2M
2023-06-07 75.72 75.82 75.18 75.62 0.2M
2023-06-06 75.20 75.78 74.90 75.60 0.2M
2023-06-05 75.52 76.36 75.14 75.44 0.2M
2023-06-02 74.42 75.70 74.42 75.48 0.4M
2023-06-01 73.76 74.16 73.38 74.14 0.3M
2023-05-31 74.30 74.30 72.84 73.38 1.0M
2023-05-30 74.96 75.34 74.40 74.88 0.4M
2023-05-29 75.08 75.08 74.48 74.84 0.1M
2023-05-26 73.94 74.90 73.62 74.62 0.3M
2023-05-25 74.44 74.48 73.14 73.72 0.3M
2023-05-24 74.76 74.76 73.66 74.16 0.4M
2023-05-23 75.00 75.42 74.66 74.78 0.4M
2023-05-22 74.82 75.46 74.34 75.06 0.4M
2023-05-19 76.50 76.68 76.16 76.16 0.5M
2023-05-18 75.60 76.34 75.52 76.18 0.3M
2023-05-17 75.58 75.60 74.86 75.08 0.4M
2023-05-16 76.10 76.34 75.70 75.90 0.4M
2023-05-15 76.74 76.94 75.68 76.12 0.3M
2023-05-12 77.00 77.14 75.40 76.24 0.6M
2023-05-11 76.72 77.60 76.06 76.54 0.4M
2023-05-10 75.24 76.16 73.64 76.16 0.6M
2023-05-09 74.64 75.02 73.92 74.90 0.5M
2023-05-08 74.76 75.64 74.38 74.96 0.3M
2023-05-05 74.46 74.80 73.72 74.70 0.4M
2023-05-04 73.86 74.56 73.36 74.10 0.4M
2023-05-03 73.42 74.16 73.12 74.00 0.4M
2023-05-02 74.00 74.26 72.82 73.00 0.5M
2023-04-28 73.38 73.78 72.64 73.78 0.5M
2023-04-27 73.18 73.24 72.02 73.04 0.4M
2023-04-26 74.58 74.58 72.64 73.08 0.5M
2023-04-25 75.22 75.64 74.54 74.74 0.4M
2023-04-24 73.70 75.56 73.36 75.50 0.5M
2023-04-21 73.74 73.80 72.94 73.52 0.5M
2023-04-20 73.70 73.90 73.30 73.70 0.6M
2023-04-19 72.48 73.70 72.24 73.70 0.6M
2023-04-18 70.98 72.56 70.34 72.50 0.7M
2023-04-17 70.12 71.12 70.12 70.48 0.5M
2023-04-14 69.68 70.14 69.26 69.96 0.3M
2023-04-13 69.28 69.66 68.92 69.28 0.3M
2023-04-12 68.88 69.82 68.74 69.12 0.3M
2023-04-11 68.60 68.92 68.36 68.92 0.3M
2023-04-06 67.88 68.30 67.40 67.72 0.4M
2023-04-05 68.58 68.60 67.48 67.82 0.4M
2023-04-04 68.46 69.34 68.46 68.58 0.3M
2023-04-03 69.44 69.50 68.58 68.68 0.5M
2023-03-31 68.86 69.32 68.64 69.20 0.9M
2023-03-30 68.40 68.84 68.32 68.74 0.6M
2023-03-29 68.62 68.92 67.84 68.06 0.5M
2023-03-28 68.96 69.24 68.12 68.30 0.4M
2023-03-27 68.52 68.84 67.38 68.50 0.4M
2023-03-24 68.24 68.24 66.62 67.70 0.7M
2023-03-23 67.62 68.10 67.10 67.84 0.5M
2023-03-22 67.70 67.90 67.40 67.62 0.4M
2023-03-21 67.12 68.28 66.90 67.82 0.4M
2023-03-20 65.70 66.80 65.02 66.48 0.5M
2023-03-17 67.34 67.78 65.56 66.14 1.3M
2023-03-16 66.84 67.22 65.40 66.92 0.4M
2023-03-15 68.10 68.22 65.46 65.90 0.8M
2023-03-14 66.30 68.30 65.88 68.30 0.8M
2023-03-13 69.48 69.68 66.96 67.50 0.5M
2023-03-10 68.84 69.84 68.56 69.80 0.4M
2023-03-09 70.60 71.16 69.40 69.78 0.6M
2023-03-08 70.50 73.04 70.50 70.88 0.8M
2023-03-07 73.00 74.18 71.62 71.62 0.5M
2023-03-06 72.48 72.56 71.48 71.58 0.3M
2023-03-03 71.98 72.96 71.82 72.42 0.3M
2023-03-02 70.68 71.66 70.14 71.66 0.3M
2023-03-01 71.20 71.98 70.72 70.96 0.4M
2023-02-28 72.10 72.62 71.40 71.40 0.5M
2023-02-27 72.08 73.16 72.08 72.56 0.2M
2023-02-24 72.60 72.62 71.12 71.48 0.9M
2023-02-23 72.64 72.94 72.06 72.50 0.3M
2023-02-22 72.48 72.56 70.60 72.08 0.5M
2023-02-21 73.12 73.80 72.46 73.00 0.3M
2023-02-20 73.06 73.44 72.68 73.18 0.1M
2023-02-17 73.04 73.40 71.62 72.92 0.3M
2023-02-16 73.60 74.00 72.62 73.80 0.4M
2023-02-15 71.96 73.32 71.56 73.30 0.6M
2023-02-14 71.70 71.80 70.16 70.68 0.4M
2023-02-13 69.70 70.04 69.54 69.84 0.2M
2023-02-10 70.86 71.28 68.60 69.62 0.4M
2023-02-09 70.40 72.06 70.40 71.32 0.5M
2023-02-08 70.44 70.88 69.86 70.00 0.3M
2023-02-07 70.42 70.70 69.46 70.00 0.4M
2023-02-06 70.54 70.80 69.72 70.30 0.3M
2023-02-03 70.84 70.94 70.00 70.94 0.3M
2023-02-02 69.08 71.22 69.02 71.22 0.5M
2023-02-01 68.70 69.12 68.58 68.72 0.2M
2023-01-31 68.94 68.96 68.06 68.36 0.3M
2023-01-30 69.82 69.92 68.60 69.02 0.3M
2023-01-27 69.78 70.12 69.50 70.00 0.2M
2023-01-26 69.24 69.98 68.88 69.52 0.3M
2023-01-25 68.76 69.14 67.84 68.60 0.2M
2023-01-24 68.02 68.42 67.54 68.06 0.2M
2023-01-23 67.46 68.10 67.26 67.64 0.3M
2023-01-20 66.78 67.22 66.34 67.22 0.2M
2023-01-19 67.58 67.60 66.36 66.36 0.4M
2023-01-18 68.16 68.78 67.58 67.72 0.5M
2023-01-17 67.32 68.88 67.32 68.20 0.4M
2023-01-16 66.88 67.26 66.54 67.24 0.2M
2023-01-13 66.88 68.12 66.24 66.42 0.4M
2023-01-12 67.36 67.56 65.60 67.00 0.7M
2023-01-11 66.38 67.88 65.86 67.74 0.5M
2023-01-10 65.64 65.72 64.62 65.58 0.3M
2023-01-09 65.44 66.28 64.80 65.92 0.4M
2023-01-06 64.64 65.34 64.04 65.34 0.4M
2023-01-05 63.78 64.68 63.42 64.48 0.5M
2023-01-04 63.70 64.66 63.50 63.98 0.5M
2023-01-03 63.60 64.82 63.34 63.62 1.0M
2023-01-02 59.98 60.74 59.82 60.70 0.2M