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
2025-09-29 51.02 51.36 50.24 50.24 0.3M
2025-09-26 49.81 51.08 49.81 50.80 0.4M
2025-09-25 50.90 51.04 49.60 49.78 0.4M
2025-09-24 50.66 51.00 49.65 51.00 0.7M
2025-09-23 50.46 51.44 50.38 51.12 0.3M
2025-09-22 51.00 51.34 50.06 50.20 0.3M
2025-09-19 50.50 51.10 49.86 51.10 1.6M
2025-09-18 50.08 50.66 49.84 50.44 0.3M
2025-09-17 50.38 50.64 49.94 50.20 0.2M
2025-09-16 50.60 50.84 50.18 50.32 0.3M
2025-09-15 50.82 51.26 50.48 50.52 0.2M
2025-09-12 50.92 51.04 50.38 50.56 0.2M
2025-09-11 50.56 50.76 49.71 50.72 0.5M
2025-09-10 51.00 51.38 50.18 50.66 0.4M
2025-09-09 52.18 52.50 50.88 50.88 0.3M
2025-09-08 52.14 52.50 51.44 52.26 0.1M
2025-09-05 52.18 52.28 51.52 51.80 0.2M
2025-09-04 51.74 52.24 51.64 51.70 0.2M
2025-09-03 51.44 52.22 51.36 51.70 0.2M
2025-09-02 52.50 52.64 51.38 51.42 0.2M
2025-09-01 52.96 53.32 52.52 52.62 0.2M
2025-08-29 53.52 53.90 52.88 52.88 0.3M
2025-08-28 53.90 54.86 53.68 53.68 0.2M
2025-08-27 54.24 54.50 53.68 53.68 0.2M
2025-08-26 53.90 54.76 53.86 54.14 0.5M
2025-08-25 54.74 55.04 54.26 54.26 0.1M
2025-08-22 53.78 55.14 53.78 55.14 0.2M
2025-08-21 54.38 54.60 53.86 53.96 0.2M
2025-08-20 54.92 54.94 54.32 54.52 0.2M
2025-08-19 53.70 55.58 53.70 55.30 0.2M
2025-08-18 54.52 54.54 53.62 53.72 0.2M
2025-08-15 54.78 55.74 54.44 54.58 0.2M
2025-08-14 55.10 55.12 53.42 54.22 0.3M
2025-08-13 55.08 55.84 53.84 55.02 0.3M
2025-08-12 55.46 55.58 54.86 55.46 0.2M
2025-08-11 56.24 56.30 55.12 55.12 0.1M
2025-08-08 55.78 56.28 55.60 55.98 0.2M
2025-08-07 54.18 55.64 53.84 55.52 0.2M
2025-08-06 55.04 55.16 53.86 54.06 0.2M
2025-08-05 53.80 54.88 53.80 54.68 0.4M
2025-08-04 53.50 53.78 53.38 53.66 0.2M
2025-08-01 54.10 54.42 53.26 53.50 0.5M
2025-07-31 55.16 55.48 54.54 54.54 0.3M
2025-07-30 56.52 56.54 55.36 55.38 0.3M
2025-07-29 57.08 57.34 56.32 56.50 0.2M
2025-07-28 58.00 58.32 56.54 56.98 0.1M
2025-07-25 56.40 57.30 56.30 57.08 0.2M
2025-07-24 57.54 57.78 56.70 56.74 0.1M
2025-07-23 57.50 57.94 56.76 57.00 0.3M
2025-07-22 55.28 56.06 54.90 55.84 0.3M
2025-07-21 55.58 56.36 55.30 55.46 0.2M
2025-07-18 55.66 56.14 55.34 55.74 0.2M
2025-07-17 55.64 55.86 54.88 55.32 0.2M
2025-07-16 55.40 56.18 55.12 55.12 0.3M
2025-07-15 55.32 56.68 55.20 56.60 0.3M
2025-07-14 53.56 55.66 53.46 55.06 0.4M
2025-07-11 57.82 57.82 56.48 56.60 0.3M
2025-07-10 57.26 58.44 57.26 58.06 0.2M
2025-07-09 56.68 57.72 56.14 56.92 0.3M
2025-07-08 55.22 56.64 54.94 56.44 0.3M
2025-07-07 55.78 55.82 55.16 55.16 0.3M
2025-07-04 56.44 56.62 55.78 55.78 0.2M
2025-07-03 57.04 58.14 56.62 56.96 0.6M
2025-07-02 56.92 57.54 56.26 57.44 0.4M
2025-07-01 56.04 56.60 55.60 56.60 0.5M
2025-06-30 58.54 58.54 56.14 56.20 0.3M
2025-06-27 57.76 58.38 57.68 57.96 0.3M
2025-06-26 56.82 57.88 56.62 57.46 0.2M
2025-06-25 56.60 56.72 56.14 56.58 0.3M
2025-06-24 57.34 57.56 56.26 56.48 0.4M
2025-06-23 57.26 57.90 55.90 56.26 0.4M
2025-06-20 58.02 58.50 57.44 57.58 0.6M
2025-06-19 57.56 58.22 57.50 57.62 0.3M
2025-06-18 59.56 59.58 58.10 58.20 0.2M
2025-06-17 59.14 60.14 59.14 59.60 0.3M
2025-06-16 59.10 60.14 58.90 59.40 0.3M
2025-06-13 60.00 60.74 59.92 60.00 0.3M
2025-06-12 60.62 61.38 60.34 61.06 0.2M
2025-06-11 61.30 62.00 60.90 60.96 0.4M
2025-06-10 61.20 62.12 60.92 61.98 0.2M
2025-06-09 61.00 61.36 60.66 61.02 0.2M
2025-06-06 60.68 61.14 60.34 61.00 0.2M
2025-06-05 60.36 61.10 60.14 60.54 0.3M
2025-06-04 59.74 60.64 59.64 60.12 0.3M
2025-06-03 58.80 59.20 58.08 59.20 0.3M
2025-06-02 59.08 59.28 58.56 58.56 0.2M
2025-05-30 59.60 60.48 59.48 59.64 0.5M
2025-05-29 60.54 60.74 59.58 59.58 0.1M
2025-05-28 59.54 60.60 59.48 59.96 0.4M
2025-05-27 58.18 59.58 58.02 59.52 0.3M
2025-05-26 57.90 58.12 57.56 58.12 0.2M
2025-05-23 57.54 57.94 55.96 56.78 0.3M
2025-05-22 60.22 60.26 59.14 59.26 0.2M
2025-05-21 59.54 60.86 59.14 60.58 0.3M
2025-05-20 59.98 60.38 59.24 59.84 0.3M
2025-05-19 60.00 60.50 59.46 60.00 0.2M
2025-05-16 60.82 61.30 59.94 60.30 0.3M
2025-05-15 60.60 61.42 60.16 60.28 0.4M
2025-05-14 59.98 62.50 59.34 61.12 0.6M
2025-05-13 62.20 63.00 61.84 62.38 0.4M
2025-05-12 61.02 62.60 61.02 62.26 0.4M
2025-05-09 59.62 60.62 59.62 60.44 0.3M
2025-05-08 59.60 59.92 58.70 59.44 0.2M
2025-05-07 59.32 59.76 58.94 59.28 0.2M
2025-05-06 59.70 59.90 58.26 59.46 0.3M
2025-05-05 59.12 59.50 59.08 59.28 0.1M
2025-05-02 59.30 60.18 58.50 59.00 0.4M
2025-04-30 57.78 58.58 57.42 58.58 0.5M
2025-04-29 57.70 58.74 57.48 57.50 0.3M
2025-04-28 58.36 58.66 57.36 57.36 0.5M
2025-04-25 56.50 58.44 56.08 58.24 0.8M
2025-04-24 56.34 56.42 54.30 55.74 0.5M
2025-04-23 56.04 58.04 55.90 56.66 0.5M
2025-04-22 55.68 55.74 54.74 55.30 0.3M
2025-04-17 56.34 56.86 55.00 55.40 0.2M
2025-04-16 56.50 56.52 53.88 56.10 0.4M
2025-04-15 56.44 57.20 56.26 57.10 0.3M
2025-04-14 56.10 56.70 55.66 56.40 0.4M
2025-04-11 54.26 54.66 52.86 54.66 0.8M
2025-04-10 56.72 57.26 53.52 53.52 0.8M
2025-04-09 52.68 53.74 52.08 52.94 0.4M
2025-04-08 55.58 55.72 53.96 54.84 0.4M
2025-04-07 52.44 57.28 51.70 54.60 1.2M
2025-04-04 57.90 58.32 54.54 55.64 0.7M
2025-04-03 58.00 59.66 57.62 58.34 0.4M
2025-04-02 58.42 59.26 58.28 59.26 0.2M
2025-04-01 59.96 59.96 58.84 58.98 0.3M
2025-03-31 61.16 61.18 58.80 59.60 0.4M
2025-03-28 62.48 63.00 61.74 61.76 0.2M
2025-03-27 61.62 62.70 61.40 62.42 0.2M
2025-03-26 63.12 63.16 62.02 62.34 0.2M
2025-03-25 63.40 63.56 62.76 62.76 0.3M
2025-03-24 64.28 64.28 63.22 63.24 0.2M
2025-03-21 63.34 64.10 63.00 63.58 0.8M
2025-03-20 65.72 65.76 62.76 63.74 0.4M
2025-03-19 65.74 66.26 65.06 65.54 0.4M
2025-03-18 65.44 66.60 65.34 66.50 0.5M
2025-03-17 64.74 65.36 64.20 65.00 0.3M
2025-03-14 64.00 65.74 63.48 64.52 0.3M
2025-03-13 66.06 66.48 63.58 63.70 0.4M
2025-03-12 63.32 66.10 62.92 65.88 0.4M
2025-03-11 65.44 66.46 64.20 64.40 0.3M
2025-03-10 67.96 68.08 64.78 65.18 0.4M
2025-03-07 67.96 67.98 66.16 66.78 0.3M
2025-03-06 66.54 68.72 66.36 68.24 0.5M
2025-03-05 62.94 66.68 62.82 66.00 0.4M
2025-03-04 63.86 64.50 62.12 62.20 0.4M
2025-03-03 63.44 65.94 63.14 64.60 0.4M
2025-02-28 63.54 63.84 62.78 63.82 0.8M
2025-02-27 64.22 64.24 63.26 63.68 0.2M
2025-02-26 63.52 65.18 63.22 65.18 0.3M
2025-02-25 63.80 63.88 63.10 63.32 0.2M
2025-02-24 64.80 64.80 63.38 64.38 0.3M
2025-02-21 63.06 64.24 63.06 63.78 0.2M
2025-02-20 63.12 64.14 62.62 63.04 0.3M
2025-02-19 64.76 64.94 62.46 62.68 0.2M
2025-02-18 64.40 65.02 63.62 64.90 0.2M
2025-02-17 63.98 64.58 63.68 64.34 0.1M
2025-02-14 64.60 65.22 64.26 64.26 0.3M
2025-02-13 63.08 64.92 62.96 64.86 0.3M
2025-02-12 62.34 63.02 61.82 62.66 0.2M
2025-02-11 61.92 62.18 60.50 61.98 0.2M
2025-02-10 61.56 62.02 61.36 61.98 0.2M
2025-02-07 62.66 63.36 61.50 61.50 0.2M
2025-02-06 60.96 62.58 60.50 62.48 0.3M
2025-02-05 60.54 60.92 60.18 60.70 0.1M
2025-02-04 59.74 60.98 59.60 60.92 0.2M
2025-02-03 59.86 60.20 58.82 60.00 0.2M
2025-01-31 61.72 62.06 60.78 60.78 0.2M
2025-01-30 59.94 61.66 59.88 61.66 0.2M
2025-01-29 60.14 60.14 59.52 59.84 0.2M
2025-01-28 59.68 60.26 59.02 60.04 0.3M
2025-01-27 57.80 60.20 57.66 59.94 0.2M
2025-01-24 57.60 58.54 57.40 57.94 0.2M
2025-01-23 56.22 57.54 55.92 57.42 0.3M
2025-01-22 56.28 56.56 55.40 55.98 0.3M
2025-01-21 56.18 56.42 56.02 56.18 0.3M
2025-01-20 56.32 56.68 55.62 56.40 0.2M
2025-01-17 55.72 56.38 55.72 56.22 0.4M
2025-01-16 56.98 57.00 55.76 56.06 0.2M
2025-01-15 54.20 57.00 54.20 56.58 0.3M
2025-01-14 55.28 55.84 54.20 54.20 0.3M
2025-01-13 56.10 56.58 54.58 55.22 0.3M
2025-01-10 56.76 57.36 56.08 56.08 0.2M
2025-01-09 56.72 57.18 56.40 57.00 0.1M
2025-01-08 58.76 59.00 56.98 56.98 0.3M
2025-01-07 58.06 58.86 57.64 58.80 0.3M
2025-01-06 57.74 59.12 57.68 58.62 0.3M
2025-01-03 58.64 58.78 57.72 57.74 0.2M
2025-01-02 57.96 58.68 57.70 58.60 0.2M