Brenntag AG

BNRGn
🏛️ uk →
50.54
Last Update: 2025-09-26
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
2025-09-26 49.91 51.08 49.82 50.54 0.2M
2025-09-25 50.79 50.90 49.62 49.66 0.0M
2025-09-24 50.70 51.00 49.68 50.76 0.0M
2025-09-23 50.38 51.38 50.42 51.13 0.0M
2025-09-22 50.98 51.30 50.12 50.29 0.0M
2025-09-19 50.62 51.10 50.00 50.80 0.1M
2025-09-18 50.62 50.62 49.97 50.37 0.4M
2025-09-17 50.45 50.54 49.96 50.08 0.0M
2025-09-16 50.58 50.82 50.24 50.33 0.0M
2025-09-15 50.68 51.12 50.48 50.70 0.0M
2025-09-12 50.89 51.00 50.44 50.67 0.0M
2025-09-11 50.57 50.72 49.75 50.51 0.0M
2025-09-10 51.03 51.30 50.20 50.47 0.0M
2025-09-09 52.22 52.47 50.88 50.99 0.0M
2025-09-08 52.08 52.50 51.54 52.44 0.0M
2025-09-05 52.08 52.22 51.58 51.67 0.0M
2025-09-04 51.70 52.08 51.66 51.86 0.0M
2025-09-03 51.55 52.16 51.40 51.69 0.0M
2025-09-02 52.61 52.62 51.38 51.50 0.0M
2025-09-01 53.02 53.26 52.56 52.79 0.0M
2025-08-29 53.57 53.80 52.88 53.25 0.0M
2025-08-28 53.88 54.79 53.68 54.02 0.1M
2025-08-27 54.19 54.32 53.68 53.74 0.0M
2025-08-26 53.87 54.76 53.92 54.54 0.1M
2025-08-25 54.75 55.04 54.26 54.75 0.0M
2025-08-22 53.81 55.14 53.72 54.83 0.0M
2025-08-21 54.50 54.60 53.94 53.98 0.0M
2025-08-20 54.98 54.92 54.30 54.55 0.1M
2025-08-19 53.72 55.50 53.78 55.48 0.0M
2025-08-18 54.52 54.56 53.66 54.00 0.0M
2025-08-15 54.85 55.72 54.48 54.70 0.1M
2025-08-14 55.10 55.18 53.42 53.85 0.2M
2025-08-13 55.15 55.80 53.84 55.11 0.0M
2025-08-12 55.44 55.58 54.82 55.35 0.0M
2025-08-11 56.26 56.28 55.12 55.32 0.0M
2025-08-08 55.71 56.30 55.72 56.28 0.9M
2025-08-07 54.21 55.65 53.88 55.35 0.0M
2025-08-06 54.99 55.16 53.90 54.05 0.0M
2025-08-05 53.79 54.84 53.74 54.86 0.0M
2025-08-04 53.47 53.70 53.44 53.47 0.0M
2025-08-01 54.19 54.44 53.42 53.48 0.0M
2025-07-31 55.15 55.42 54.54 54.74 0.0M
2025-07-30 56.42 56.48 55.38 55.53 0.0M
2025-07-29 57.05 57.31 56.30 56.61 0.0M
2025-07-28 58.00 58.36 56.64 56.83 0.0M
2025-07-25 56.35 57.28 56.40 57.13 0.0M
2025-07-24 57.54 57.78 56.74 56.70 0.0M
2025-07-23 57.51 57.80 56.78 56.80 0.1M
2025-07-22 55.19 56.00 55.00 55.81 0.0M
2025-07-21 55.55 56.38 55.30 55.52 0.1M
2025-07-18 55.70 56.10 55.44 55.61 0.0M
2025-07-17 55.63 55.78 54.90 55.53 0.0M
2025-07-16 55.47 56.14 55.12 55.22 0.0M
2025-07-15 55.29 56.64 55.18 56.49 0.0M
2025-07-14 53.53 55.60 53.50 55.21 0.0M
2025-07-11 57.84 57.90 56.51 56.76 0.0M
2025-07-10 57.28 58.44 57.36 58.06 0.0M
2025-07-09 56.71 57.72 56.30 57.32 0.2M
2025-07-08 55.16 56.59 54.94 56.49 0.1M
2025-07-07 55.89 55.96 55.14 55.43 0.1M
2025-07-04 56.43 56.54 55.78 56.02 0.0M
2025-07-03 57.12 58.12 56.72 56.92 0.3M
2025-07-02 56.79 57.46 56.44 56.94 0.1M
2025-07-01 56.17 56.60 55.66 56.46 0.0M
2025-06-30 58.59 58.62 56.14 56.32 0.0M
2025-06-27 57.81 58.38 57.75 58.19 0.1M
2025-06-26 56.78 57.88 56.64 57.65 0.0M
2025-06-25 56.57 56.70 56.24 56.44 0.0M
2025-06-24 57.50 57.50 56.28 56.52 0.1M
2025-06-23 57.24 57.90 56.06 56.32 0.0M
2025-06-20 58.03 58.40 57.46 57.59 0.0M
2025-06-19 57.61 58.18 57.56 57.85 0.1M
2025-06-18 59.52 59.66 58.10 58.39 0.0M
2025-06-17 59.20 60.12 59.14 59.69 0.0M
2025-06-16 59.10 60.08 59.00 59.65 0.2M
2025-06-13 60.30 60.68 59.94 60.24 0.0M
2025-06-12 60.48 61.36 60.50 61.09 0.0M
2025-06-11 61.22 62.02 60.94 60.98 0.0M
2025-06-10 61.15 62.14 61.02 62.09 0.0M
2025-06-09 60.89 61.35 60.70 60.91 0.0M
2025-06-06 60.65 61.02 60.42 60.82 0.0M
2025-06-05 60.40 61.04 60.19 60.54 0.1M
2025-06-04 59.68 60.52 59.66 60.08 0.1M
2025-06-03 58.69 59.64 58.22 58.83 0.0M
2025-06-02 59.17 59.30 58.56 59.02 0.0M
2025-05-30 59.60 60.40 59.47 59.79 0.0M
2025-05-29 60.53 60.68 59.58 59.70 0.5M
2025-05-28 59.56 60.56 59.54 60.22 0.1M
2025-05-27 58.16 59.56 58.12 59.30 0.0M
2025-05-26 57.91 58.12 57.54 57.91 0.0M
2025-05-23 57.52 57.90 56.08 56.75 0.0M
2025-05-22 60.17 60.22 59.14 59.32 0.7M
2025-05-21 59.55 60.66 59.20 60.38 0.0M
2025-05-20 59.90 60.38 59.28 59.79 0.0M
2025-05-19 60.14 60.46 59.62 60.13 0.0M
2025-05-16 60.92 61.28 59.90 60.20 0.1M
2025-05-15 60.59 61.24 60.24 60.49 0.0M
2025-05-14 59.89 62.40 59.50 61.32 0.1M
2025-05-13 62.14 62.98 61.94 62.62 0.3M
2025-05-12 61.15 62.56 61.02 62.06 0.0M
2025-05-09 59.63 60.62 59.62 60.53 0.1M
2025-05-08 59.55 59.94 58.72 59.24 0.0M
2025-05-07 59.50 59.68 59.02 59.12 0.0M
2025-05-06 59.75 59.84 58.22 59.17 0.0M
2025-05-05 59.29 59.48 59.12 59.29 0.2M
2025-05-02 59.13 60.12 58.52 58.93 0.0M
2025-05-01 58.24 58.24 58.24 58.24 0.0M
2025-04-30 57.80 58.58 57.46 58.24 0.1M
2025-04-29 57.76 58.68 57.46 57.86 0.0M
2025-04-28 58.36 58.54 57.36 57.42 0.0M
2025-04-25 56.34 58.42 56.02 58.37 0.1M
2025-04-24 56.30 56.50 54.44 55.36 0.1M
2025-04-23 56.11 58.04 56.00 56.82 0.1M
2025-04-22 55.72 55.76 54.84 55.64 0.1M
2025-04-17 56.21 56.65 55.00 55.20 0.1M
2025-04-16 56.49 56.52 53.90 56.28 0.1M
2025-04-15 56.49 57.10 56.40 56.59 0.1M
2025-04-14 56.11 56.68 55.74 56.47 0.0M
2025-04-11 54.40 54.66 53.02 54.42 0.0M
2025-04-10 56.79 57.24 53.52 54.08 0.0M
2025-04-09 52.77 53.74 52.22 53.13 0.0M
2025-04-08 55.65 55.72 54.02 55.04 0.0M
2025-04-07 52.61 57.00 51.66 54.69 0.1M
2025-04-04 57.77 58.16 54.64 55.51 0.0M
2025-04-03 58.01 59.60 57.76 58.02 0.0M
2025-04-02 58.49 59.26 58.28 59.24 0.1M
2025-04-01 60.00 60.04 58.90 59.09 0.1M
2025-03-31 61.29 61.42 58.88 59.50 0.1M
2025-03-28 62.39 62.82 61.74 62.16 0.0M
2025-03-27 61.59 62.72 61.50 62.24 0.0M
2025-03-26 63.16 63.20 62.04 62.66 0.2M
2025-03-25 63.30 63.54 62.76 62.78 0.1M
2025-03-24 64.34 64.50 63.24 63.69 0.1M
2025-03-21 63.31 64.00 63.06 63.44 0.0M
2025-03-20 65.64 65.66 63.06 63.97 0.1M
2025-03-19 65.64 66.16 65.08 65.27 0.0M
2025-03-18 65.45 66.56 65.40 66.00 0.3M
2025-03-17 64.72 65.08 64.34 64.40 0.3M
2025-03-14 64.09 65.40 63.56 64.42 0.0M
2025-03-13 66.15 66.06 63.66 63.76 0.2M
2025-03-12 62.97 66.12 62.76 65.82 0.1M
2025-03-11 65.43 66.22 64.28 64.46 0.0M
2025-03-10 67.97 67.98 64.78 65.38 0.0M
2025-03-07 67.95 67.98 66.22 66.94 0.0M
2025-03-06 66.82 68.68 66.42 68.51 0.1M
2025-03-05 62.81 66.62 62.90 66.32 0.1M
2025-03-04 63.77 64.28 62.14 62.22 0.1M
2025-03-03 63.51 65.88 63.30 64.99 0.1M
2025-02-28 63.62 63.82 62.78 63.81 0.0M
2025-02-27 64.16 64.22 63.28 63.61 0.0M
2025-02-26 63.56 65.18 63.46 64.82 0.0M
2025-02-25 63.72 63.82 63.10 63.48 0.1M
2025-02-24 64.79 64.82 63.40 64.19 0.2M
2025-02-21 63.14 64.24 63.04 63.74 0.0M
2025-02-20 63.05 64.10 62.68 63.18 0.0M
2025-02-19 64.73 64.88 62.52 62.72 0.0M
2025-02-18 64.45 65.04 63.70 64.70 0.0M
2025-02-17 64.13 64.56 63.82 64.49 0.2M
2025-02-14 64.73 65.18 64.26 64.56 0.0M
2025-02-13 63.10 64.88 63.08 64.72 0.0M
2025-02-12 62.44 63.00 61.90 62.62 0.3M
2025-02-11 61.88 62.12 61.50 61.87 0.2M
2025-02-10 61.55 61.98 61.36 61.83 0.0M
2025-02-07 62.59 63.18 61.50 61.79 0.0M
2025-02-06 61.00 62.58 60.92 62.44 0.0M
2025-02-05 60.63 60.80 60.30 60.37 0.0M
2025-02-04 59.80 60.96 59.74 60.90 0.0M
2025-02-03 59.73 60.10 58.86 59.91 0.0M
2025-01-31 61.83 62.06 60.78 61.10 0.0M
2025-01-30 59.90 61.66 60.00 61.51 0.0M
2025-01-29 60.19 60.24 59.60 59.89 0.0M
2025-01-28 59.58 60.28 59.10 60.01 0.2M
2025-01-27 57.73 60.22 57.66 60.10 0.3M
2025-01-24 57.56 58.48 57.58 57.80 0.0M
2025-01-23 56.19 57.56 55.96 57.21 0.1M
2025-01-22 56.35 56.50 55.40 55.79 0.0M
2025-01-21 56.18 56.40 56.04 56.09 0.0M
2025-01-20 56.27 56.48 55.62 56.29 0.0M
2025-01-17 55.64 56.36 55.74 56.07 0.0M
2025-01-16 56.95 56.96 55.80 56.02 0.0M
2025-01-15 54.33 57.02 54.38 56.82 0.0M
2025-01-14 55.39 55.78 54.20 54.44 0.0M
2025-01-13 56.14 56.60 54.66 55.34 0.3M
2025-01-10 56.77 57.34 56.08 56.20 0.1M
2025-01-09 56.94 57.14 56.44 57.14 0.1M
2025-01-08 58.80 58.76 56.98 57.34 0.0M
2025-01-07 58.05 58.80 58.02 58.60 0.0M
2025-01-06 57.74 59.04 57.76 58.61 0.0M
2025-01-03 58.65 58.82 57.74 57.78 0.0M
2025-01-02 57.98 58.60 57.72 58.48 0.0M