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
2022-12-30 59.76 59.88 59.48 59.64 0.1M
2022-12-29 59.50 60.16 59.32 59.87 0.0M
2022-12-28 59.48 59.88 59.22 59.69 0.1M
2022-12-23 59.12 59.60 58.66 59.53 0.1M
2022-12-22 59.00 59.64 58.28 58.51 0.4M
2022-12-21 58.62 59.00 58.22 58.86 0.1M
2022-12-20 56.72 57.82 56.72 57.39 0.4M
2022-12-19 56.22 56.98 56.02 56.64 0.2M
2022-12-16 56.42 56.58 55.00 56.34 0.3M
2022-12-15 58.32 58.32 56.38 56.38 0.1M
2022-12-14 58.68 58.98 57.94 58.80 0.5M
2022-12-13 59.78 60.16 59.10 59.32 1.0M
2022-12-12 59.40 59.84 59.24 59.44 0.2M
2022-12-09 60.58 60.78 59.72 59.95 0.1M
2022-12-08 61.10 61.32 60.22 60.30 0.2M
2022-12-07 60.14 60.67 60.08 60.67 0.2M
2022-12-06 60.40 60.90 60.10 60.62 0.1M
2022-12-05 60.28 60.90 60.08 60.68 0.1M
2022-12-02 60.38 60.96 60.26 60.36 0.3M
2022-12-01 60.74 61.08 60.16 60.56 0.1M
2022-11-30 60.58 60.88 59.62 60.14 0.2M
2022-11-29 61.62 62.42 60.74 60.99 0.3M
2022-11-28 65.90 65.90 61.28 62.39 0.4M
2022-11-25 68.40 68.80 68.10 68.70 0.1M
2022-11-24 67.36 68.48 67.36 68.37 0.0M
2022-11-23 67.44 67.44 66.68 67.13 0.2M
2022-11-22 65.80 67.64 65.50 67.18 0.1M
2022-11-21 65.54 65.64 64.68 65.61 0.1M
2022-11-18 65.56 66.24 65.14 65.47 0.4M
2022-11-17 66.02 66.26 64.34 64.84 0.1M
2022-11-16 66.92 67.50 65.48 65.78 0.2M
2022-11-15 67.48 67.76 66.14 66.68 0.4M
2022-11-14 68.52 69.14 66.96 67.14 0.1M
2022-11-11 68.02 68.60 66.20 68.58 0.1M
2022-11-10 65.32 67.74 63.98 67.48 0.2M
2022-11-09 66.50 68.04 63.02 65.77 0.2M
2022-11-08 63.64 64.68 63.26 64.53 1.2M
2022-11-07 63.02 64.52 62.70 63.77 0.2M
2022-11-04 61.58 63.62 61.58 62.65 0.0M
2022-11-03 60.96 61.72 60.50 61.17 0.1M
2022-11-02 62.64 63.00 61.78 62.32 0.0M
2022-11-01 61.90 63.18 61.90 62.06 0.0M
2022-10-31 61.18 61.56 60.78 61.32 0.1M
2022-10-28 60.46 61.12 60.24 60.98 0.0M
2022-10-27 61.30 61.50 60.56 61.32 0.1M
2022-10-26 60.84 61.68 60.74 61.51 0.0M
2022-10-25 60.50 61.12 59.88 60.96 0.3M
2022-10-24 60.02 60.80 58.90 60.34 0.2M
2022-10-21 58.73 59.24 57.84 58.82 0.4M
2022-10-20 58.62 59.56 58.24 59.37 0.6M
2022-10-19 58.92 59.66 58.38 58.56 0.1M
2022-10-18 58.30 59.34 58.02 58.56 0.1M
2022-10-17 55.80 58.12 55.22 57.37 0.2M
2022-10-14 57.58 57.88 55.82 56.14 0.2M
2022-10-13 55.16 56.32 53.64 56.23 0.3M
2022-10-12 55.78 56.48 53.86 55.68 0.2M
2022-10-11 62.58 62.58 57.00 57.42 0.5M
2022-10-10 61.48 63.78 61.48 62.94 0.1M
2022-10-07 63.48 63.82 61.96 62.06 0.1M
2022-10-06 65.12 65.18 63.78 63.78 0.1M
2022-10-05 65.26 65.52 64.32 64.86 0.2M
2022-10-04 64.00 65.78 63.88 65.70 0.1M
2022-10-03 61.86 63.50 61.24 63.41 0.4M
2022-09-30 62.30 62.46 61.66 62.40 0.6M
2022-09-29 61.30 61.30 60.14 61.08 0.2M
2022-09-28 59.50 61.64 59.46 61.55 0.1M
2022-09-27 62.08 62.56 60.41 60.41 0.2M
2022-09-26 61.60 63.04 61.60 61.75 0.1M
2022-09-23 64.16 64.16 61.38 62.55 0.2M
2022-09-22 63.86 65.72 63.86 64.24 0.1M
2022-09-21 65.08 65.82 65.08 65.58 0.1M
2022-09-20 65.94 66.48 65.74 65.98 0.2M
2022-09-16 65.58 65.58 64.06 64.59 0.2M
2022-09-15 68.48 69.10 66.70 66.70 0.2M
2022-09-14 68.94 69.56 67.94 68.58 0.1M
2022-09-13 70.42 70.74 69.38 69.54 0.2M
2022-09-12 68.64 70.50 67.88 70.13 0.2M
2022-09-09 66.92 68.02 66.82 67.86 0.1M
2022-09-08 66.74 66.86 65.22 66.66 0.2M
2022-09-07 66.74 66.84 66.00 66.34 0.2M
2022-09-06 67.00 67.72 66.76 67.18 0.1M
2022-09-05 66.12 67.04 65.16 66.84 0.5M
2022-09-02 64.76 67.00 64.38 66.90 0.1M
2022-09-01 64.90 64.90 64.00 64.12 0.1M
2022-08-31 66.26 66.26 65.08 65.72 0.1M
2022-08-30 66.30 67.52 65.52 65.78 0.3M
2022-08-26 68.02 68.20 66.42 66.56 0.3M
2022-08-25 67.98 68.34 67.44 67.99 0.0M
2022-08-24 67.38 67.88 66.80 67.66 0.0M
2022-08-23 67.44 68.10 67.44 67.76 0.0M
2022-08-22 69.36 69.68 67.48 67.81 0.1M
2022-08-19 70.24 71.08 69.78 69.83 0.4M
2022-08-18 70.30 71.28 70.10 70.84 0.1M
2022-08-17 71.30 71.64 70.02 70.18 0.1M
2022-08-16 71.02 71.22 70.48 70.99 0.1M
2022-08-15 70.80 71.16 70.10 70.50 0.1M
2022-08-12 69.68 70.64 69.60 70.42 0.1M
2022-08-11 69.76 70.26 69.26 70.03 0.2M
2022-08-10 66.62 69.68 66.14 69.60 0.2M
2022-08-09 68.00 68.26 67.06 67.06 0.1M
2022-08-08 68.74 68.74 68.08 68.30 0.1M
2022-08-05 68.78 69.12 68.08 68.44 0.2M
2022-08-04 68.36 69.56 68.36 69.07 0.0M
2022-08-03 68.20 68.68 67.88 68.05 2.3M
2022-08-02 68.08 68.50 67.60 68.05 0.2M
2022-08-01 68.28 69.08 68.28 69.06 0.2M
2022-07-29 67.22 68.96 67.12 68.32 0.1M
2022-07-28 65.74 66.70 65.74 66.58 0.1M
2022-07-27 64.98 65.56 64.86 65.15 0.1M
2022-07-26 65.74 66.00 64.84 65.22 0.1M
2022-07-25 66.02 66.28 65.48 65.54 0.1M
2022-07-22 65.50 66.46 65.40 66.09 0.2M
2022-07-21 65.26 66.06 65.00 65.87 0.2M
2022-07-20 64.40 65.08 63.36 63.87 0.4M
2022-07-19 62.56 64.46 61.62 64.06 0.1M
2022-07-18 62.08 63.20 61.96 62.39 0.1M
2022-07-15 59.32 61.24 59.22 61.10 0.2M
2022-07-14 60.24 60.24 58.51 59.05 2.4M
2022-07-13 61.24 61.50 59.96 60.34 0.2M
2022-07-12 61.08 61.44 60.28 61.40 1.1M
2022-07-11 61.26 62.36 61.26 61.62 0.1M
2022-07-08 61.88 63.06 61.28 62.71 0.1M
2022-07-07 60.92 61.92 60.46 61.73 0.1M
2022-07-06 60.96 61.30 60.06 60.24 0.1M
2022-07-05 62.94 63.00 60.18 60.22 0.1M
2022-07-04 62.12 62.96 61.98 62.56 0.3M
2022-07-01 61.70 62.98 61.70 61.88 0.2M
2022-06-30 61.16 62.22 60.22 62.18 0.2M
2022-06-29 62.42 62.84 61.66 62.06 0.2M
2022-06-28 62.06 63.06 61.38 62.96 0.4M
2022-06-27 61.14 61.72 60.50 61.54 0.6M
2022-06-24 59.90 61.42 59.52 60.95 0.6M
2022-06-23 62.12 62.54 59.84 60.13 0.6M
2022-06-22 64.90 65.64 62.66 63.16 0.5M
2022-06-21 66.26 66.82 65.52 65.80 0.1M
2022-06-20 67.78 67.78 65.64 66.08 0.5M
2022-06-17 69.18 69.18 67.68 67.79 0.4M
2022-06-16 72.22 72.30 68.52 69.08 0.2M
2022-06-15 71.90 72.74 70.62 72.50 0.2M
2022-06-14 71.70 72.68 70.46 70.86 0.3M
2022-06-13 67.80 71.76 67.70 70.46 0.3M
2022-06-10 68.96 69.28 67.98 68.36 0.2M
2022-06-09 71.44 71.60 70.64 70.86 0.1M
2022-06-08 72.54 72.58 71.84 72.17 0.1M
2022-06-07 72.94 72.96 71.56 72.36 0.1M
2022-06-06 73.36 73.64 72.96 73.39 0.3M
2022-06-01 72.28 72.64 71.62 71.78 0.4M
2022-05-31 73.64 73.88 72.40 72.57 0.3M
2022-05-30 73.56 73.86 73.16 73.77 0.8M
2022-05-27 72.14 73.32 71.74 73.01 0.2M
2022-05-26 70.52 71.92 70.52 71.80 0.1M
2022-05-25 69.92 70.86 69.30 70.50 0.1M
2022-05-24 71.20 71.40 70.00 70.32 0.4M
2022-05-23 71.24 71.74 70.84 71.74 1.0M
2022-05-20 69.58 71.16 69.58 70.09 0.4M
2022-05-19 68.94 69.60 68.10 69.04 0.2M
2022-05-18 71.04 71.34 69.74 69.92 0.2M
2022-05-17 70.94 71.56 70.50 70.72 0.3M
2022-05-16 70.06 71.02 70.00 70.04 0.1M
2022-05-13 69.76 71.26 69.76 70.92 0.2M
2022-05-12 68.00 69.73 67.98 69.73 0.2M
2022-05-11 68.32 69.30 66.40 68.62 0.5M
2022-05-10 67.38 68.86 66.52 67.48 1.2M
2022-05-09 68.60 69.12 66.06 66.32 0.1M
2022-05-06 70.90 70.90 68.88 69.28 0.3M
2022-05-05 73.66 73.98 71.38 71.38 0.1M
2022-05-04 72.14 72.68 72.00 72.66 0.3M
2022-05-03 72.28 73.08 71.54 72.14 0.1M
2022-04-29 74.24 75.38 73.94 74.08 0.8M
2022-04-28 73.14 74.34 73.08 73.58 0.1M
2022-04-27 72.02 72.50 70.72 72.06 0.1M
2022-04-26 73.54 74.58 72.10 72.52 0.5M
2022-04-25 73.28 74.64 72.94 73.82 0.4M
2022-04-22 74.90 75.36 74.74 75.14 0.1M
2022-04-21 74.72 76.34 74.62 76.32 0.5M
2022-04-20 73.86 74.78 73.86 74.54 0.0M
2022-04-19 72.98 73.84 72.02 73.46 0.1M
2022-04-14 73.70 73.80 72.64 73.46 0.1M
2022-04-13 71.80 73.62 71.54 73.58 0.3M
2022-04-12 69.94 71.86 69.84 71.66 0.7M
2022-04-11 70.76 71.36 70.34 70.99 0.1M
2022-04-08 71.26 71.58 70.92 71.47 0.2M
2022-04-07 70.52 70.88 69.94 70.20 0.2M
2022-04-06 72.06 72.50 69.98 70.02 0.8M
2022-04-05 72.34 73.14 71.64 71.78 0.2M
2022-04-04 72.60 72.96 72.24 72.86 0.1M
2022-04-01 73.42 73.56 72.20 72.41 0.3M
2022-03-31 74.20 74.54 73.26 73.41 0.3M
2022-03-30 75.38 75.58 73.92 74.27 0.1M
2022-03-29 75.78 76.38 75.24 75.93 0.2M
2022-03-28 75.62 75.88 75.26 75.58 0.0M
2022-03-25 74.90 75.74 74.66 74.85 0.2M
2022-03-24 76.00 76.26 74.46 74.93 0.4M
2022-03-23 75.40 76.60 75.38 76.10 0.4M
2022-03-22 75.20 75.36 74.76 75.26 0.2M
2022-03-21 74.50 75.12 74.42 75.08 0.2M
2022-03-18 73.14 74.74 72.58 74.38 0.4M
2022-03-17 72.94 73.20 72.28 72.96 0.2M
2022-03-16 71.92 73.28 71.66 72.77 0.1M
2022-03-15 70.06 70.86 69.30 70.44 0.2M
2022-03-14 68.72 71.02 68.06 70.46 0.4M
2022-03-11 66.94 69.34 65.02 68.04 0.4M
2022-03-10 70.26 70.26 66.06 67.27 0.4M
2022-03-09 68.92 70.46 68.00 70.45 0.2M
2022-03-08 65.38 67.02 65.00 66.25 1.0M
2022-03-07 65.74 67.90 65.00 66.19 0.1M
2022-03-04 70.64 70.70 67.72 68.08 0.2M
2022-03-03 72.98 73.20 71.46 71.68 0.1M
2022-03-02 73.00 73.30 71.92 73.04 0.2M
2022-03-01 74.86 75.00 73.34 73.96 0.1M
2022-02-28 73.68 75.36 73.60 75.26 0.3M
2022-02-25 72.34 75.32 71.74 75.06 0.1M
2022-02-24 72.90 74.40 71.60 71.86 0.2M
2022-02-23 76.18 77.22 75.86 76.13 0.1M
2022-02-22 74.69 76.78 74.69 76.48 0.1M
2022-02-21 79.00 79.00 75.26 76.58 0.1M
2022-02-18 78.92 79.08 78.32 78.42 0.4M
2022-02-17 78.96 79.18 78.34 78.68 0.4M
2022-02-16 77.88 79.12 77.86 78.62 0.1M
2022-02-15 76.16 78.04 76.16 77.44 0.2M
2022-02-14 76.34 76.60 75.14 76.58 0.4M
2022-02-11 77.10 78.34 77.08 77.70 0.0M
2022-02-10 77.32 77.76 77.02 77.71 0.1M
2022-02-09 76.16 77.44 76.16 77.15 0.1M
2022-02-08 75.74 76.52 74.98 75.43 0.0M
2022-02-07 75.24 76.04 74.78 75.84 0.1M
2022-02-04 75.48 75.58 74.34 74.93 0.7M
2022-02-03 76.96 76.98 75.64 75.69 0.1M
2022-02-02 77.06 77.58 76.76 76.76 0.3M
2022-02-01 76.68 77.98 76.68 76.70 0.2M
2022-01-31 76.24 76.52 75.46 75.82 0.1M
2022-01-28 75.70 75.88 74.58 75.38 0.1M
2022-01-27 75.66 76.22 75.12 75.93 0.0M
2022-01-26 76.64 77.44 76.54 77.12 0.1M
2022-01-25 75.68 76.30 74.50 76.04 0.2M
2022-01-24 75.40 76.06 73.94 74.80 0.3M
2022-01-21 77.50 77.94 75.58 75.84 0.1M
2022-01-20 78.46 78.58 77.80 78.28 0.1M
2022-01-19 77.26 78.22 76.66 77.98 0.1M
2022-01-18 79.02 79.02 77.70 78.02 0.3M
2022-01-17 78.20 79.70 77.54 79.69 0.2M
2022-01-14 77.64 78.10 77.36 77.62 0.0M
2022-01-13 77.46 78.26 76.55 77.64 0.3M
2022-01-12 77.84 78.70 76.58 78.25 0.4M
2022-01-11 76.18 77.02 75.82 76.79 0.4M
2022-01-10 78.84 78.90 75.26 75.60 0.7M
2022-01-07 78.38 79.38 78.12 79.36 0.1M
2022-01-06 79.72 79.90 78.74 78.84 0.1M
2022-01-05 81.52 81.72 80.36 80.50 0.1M
2022-01-04 79.90 81.04 79.72 81.04 0.1M