Brenntag AG

BNRGn
🏛️ germany →
51.16
Last Update: 2025-09-30
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
2021-12-30 79.82 79.82 79.10 79.56 0.0M
2021-12-29 78.78 79.74 78.78 79.62 0.0M
2021-12-28 78.36 79.12 78.36 79.04 0.0M
2021-12-27 77.36 78.30 77.08 78.16 0.0M
2021-12-23 76.66 77.50 76.42 77.46 0.0M
2021-12-22 75.90 76.80 75.64 76.50 0.0M
2021-12-21 76.06 76.34 75.30 75.76 0.0M
2021-12-20 74.70 75.26 74.10 75.16 0.0M
2021-12-17 76.26 77.08 75.42 75.84 0.0M
2021-12-16 77.22 77.34 76.04 76.18 0.0M
2021-12-15 76.16 76.54 75.98 76.36 0.0M
2021-12-14 77.48 77.94 76.00 76.22 0.0M
2021-12-13 77.16 78.42 77.06 77.34 0.0M
2021-12-10 76.82 77.24 76.54 76.90 0.0M
2021-12-09 78.30 78.38 77.00 77.00 0.0M
2021-12-08 78.80 79.20 78.24 78.32 0.0M
2021-12-07 76.42 79.16 76.42 79.16 0.0M
2021-12-06 75.96 76.34 75.22 76.16 0.0M
2021-12-03 76.32 76.56 75.36 75.60 0.0M
2021-12-02 75.52 76.12 74.80 75.92 0.0M
2021-12-01 76.30 76.58 74.98 74.98 0.0M
2021-11-30 75.38 76.54 74.92 75.64 0.0M
2021-11-29 77.12 77.40 76.40 76.68 0.0M
2021-11-26 76.40 77.22 75.28 75.64 0.0M
2021-11-25 77.56 77.88 77.30 77.88 0.0M
2021-11-24 78.18 78.54 76.96 77.30 0.0M
2021-11-23 79.38 79.38 77.40 77.98 0.0M
2021-11-22 80.00 80.26 79.12 79.42 0.0M
2021-11-19 81.02 81.12 79.56 79.56 0.0M
2021-11-18 80.38 81.02 79.88 80.80 0.0M
2021-11-17 80.08 80.88 80.00 80.36 0.0M
2021-11-16 80.64 80.92 79.90 80.60 0.0M
2021-11-15 81.40 81.40 80.52 80.94 0.0M
2021-11-12 81.42 81.52 80.48 81.32 0.0M
2021-11-11 80.88 81.50 80.66 81.40 0.0M
2021-11-10 79.00 81.00 78.64 80.52 0.0M
2021-11-09 79.78 80.40 78.70 78.88 0.0M
2021-11-08 80.06 80.40 78.92 79.48 0.0M
2021-11-05 82.78 82.82 79.96 79.98 0.0M
2021-11-04 85.20 85.44 80.34 82.94 0.0M
2021-11-03 84.90 85.98 84.44 85.80 0.0M
2021-11-02 82.98 85.38 82.84 84.64 0.0M
2021-11-01 82.64 82.98 82.56 82.86 0.0M
2021-10-29 81.76 82.30 81.02 82.24 0.0M
2021-10-28 82.22 82.64 82.10 82.40 0.0M
2021-10-27 82.92 83.20 82.18 82.18 0.0M
2021-10-26 82.48 83.22 82.30 82.58 0.0M
2021-10-25 82.98 82.98 82.00 82.22 0.0M
2021-10-22 82.16 82.96 81.64 82.96 0.0M
2021-10-21 81.74 82.22 81.26 82.14 0.0M
2021-10-20 82.00 82.54 81.72 82.08 0.0M
2021-10-19 82.38 82.86 82.12 82.24 0.0M
2021-10-18 82.30 82.42 81.84 82.42 0.0M
2021-10-15 82.46 83.12 81.38 83.12 0.0M
2021-10-14 82.02 82.40 81.20 82.30 0.0M
2021-10-13 80.76 82.00 80.24 81.84 0.0M
2021-10-12 79.90 80.80 79.30 80.46 0.0M
2021-10-11 82.32 82.32 79.62 79.98 0.0M
2021-10-08 81.72 82.20 80.88 81.90 0.0M
2021-10-07 81.54 82.04 80.94 81.70 0.0M
2021-10-06 81.62 81.64 80.26 81.22 0.0M
2021-10-05 80.60 82.14 80.54 81.74 0.0M
2021-10-04 79.50 81.00 79.06 80.36 0.0M
2021-10-01 79.96 80.30 79.18 79.76 0.0M
2021-09-30 80.68 80.88 79.74 80.68 0.0M
2021-09-29 81.46 82.64 80.02 80.20 0.0M
2021-09-28 82.44 82.44 80.54 81.32 0.0M
2021-09-27 83.10 83.30 81.76 82.36 0.0M
2021-09-24 83.36 83.36 81.62 82.30 0.0M
2021-09-23 82.84 83.62 82.58 83.40 0.0M
2021-09-22 83.06 83.32 82.24 82.36 0.0M
2021-09-21 81.02 82.84 80.98 82.84 0.0M
2021-09-20 83.08 83.20 80.72 81.04 0.0M
2021-09-17 85.60 85.60 82.46 83.64 0.0M
2021-09-16 84.90 85.46 84.18 85.46 0.0M
2021-09-15 87.88 87.88 84.36 85.00 0.0M
2021-09-14 85.48 89.20 85.14 88.50 0.0M
2021-09-13 86.04 86.36 85.06 85.38 0.0M
2021-09-10 85.62 86.26 85.38 85.80 0.0M
2021-09-09 84.58 85.62 84.50 85.40 0.0M
2021-09-08 86.20 86.22 84.66 85.02 0.0M
2021-09-07 86.54 86.56 85.46 86.16 0.0M
2021-09-06 86.70 87.24 85.72 86.60 0.0M
2021-09-03 86.26 86.26 84.70 85.32 0.0M
2021-09-02 84.92 86.30 84.82 86.06 0.0M
2021-09-01 86.20 86.32 84.36 85.00 0.0M
2021-08-31 87.22 87.70 85.30 85.86 0.0M
2021-08-30 87.00 87.50 86.58 87.12 0.0M
2021-08-27 86.28 86.88 85.80 86.66 0.0M
2021-08-26 86.78 86.80 85.60 86.16 0.0M
2021-08-25 86.54 86.54 85.54 86.30 0.0M
2021-08-24 86.70 86.72 86.08 86.38 0.0M
2021-08-23 85.80 86.58 85.38 86.52 0.0M
2021-08-20 85.36 85.42 84.40 84.86 0.0M
2021-08-19 86.32 86.36 84.68 85.64 0.0M
2021-08-18 86.32 87.00 85.82 86.80 0.0M
2021-08-17 85.82 86.08 85.46 86.00 0.0M
2021-08-16 85.86 86.08 85.60 86.06 0.0M
2021-08-13 85.92 86.18 85.76 86.16 0.0M
2021-08-12 85.30 86.00 84.98 85.82 0.0M
2021-08-11 86.18 86.26 84.36 85.34 0.0M
2021-08-10 85.76 86.50 83.40 86.24 0.0M
2021-08-09 85.70 86.16 85.58 86.06 0.0M
2021-08-06 86.28 86.60 85.28 85.88 0.0M
2021-08-05 86.44 87.04 86.10 86.54 0.0M
2021-08-04 85.56 86.70 85.16 86.62 0.0M
2021-08-03 84.58 85.54 84.16 85.54 0.0M
2021-08-02 84.64 84.92 84.22 84.44 0.0M
2021-07-30 83.64 84.52 83.38 84.36 0.0M
2021-07-29 83.98 84.48 83.76 84.08 0.0M
2021-07-28 84.52 84.78 83.50 84.00 0.0M
2021-07-27 84.60 85.00 84.12 84.70 0.0M
2021-07-26 84.12 84.88 83.90 84.84 0.0M
2021-07-23 83.56 84.38 83.38 84.32 0.0M
2021-07-22 82.64 83.72 82.44 83.72 0.0M
2021-07-21 82.82 82.88 82.14 82.62 0.0M
2021-07-20 81.40 82.76 81.40 82.74 0.0M
2021-07-19 82.44 82.48 80.90 81.22 0.0M
2021-07-16 82.72 83.24 82.10 82.10 0.0M
2021-07-15 82.24 83.20 81.80 83.20 0.0M
2021-07-14 83.00 83.00 81.98 82.30 0.0M
2021-07-13 82.24 83.04 82.24 82.70 0.0M
2021-07-12 82.34 82.50 81.72 81.92 0.0M
2021-07-09 80.78 82.42 80.50 82.20 0.0M
2021-07-08 80.58 80.88 79.50 80.70 0.0M
2021-07-07 79.20 80.58 78.80 80.58 0.0M
2021-07-06 78.44 79.92 78.44 78.96 0.0M
2021-07-05 78.42 79.00 77.64 78.78 0.0M
2021-07-02 78.92 78.92 77.84 78.40 0.0M
2021-07-01 78.70 78.84 77.76 78.82 0.0M
2021-06-30 78.92 79.18 78.22 78.40 0.0M
2021-06-29 79.26 79.82 78.92 78.92 0.0M
2021-06-28 79.84 79.86 78.92 79.16 0.0M
2021-06-25 79.58 79.92 79.40 79.78 0.0M
2021-06-24 79.68 80.02 79.40 79.54 0.0M
2021-06-23 78.84 79.68 78.56 79.68 0.0M
2021-06-22 79.14 79.16 78.48 78.58 0.0M
2021-06-21 76.80 79.14 76.78 79.14 0.0M
2021-06-18 79.90 79.90 76.80 77.20 0.0M
2021-06-17 77.78 79.60 76.04 79.10 0.0M
2021-06-16 76.96 77.62 76.52 77.62 0.0M
2021-06-15 76.50 76.98 76.46 76.66 0.0M
2021-06-14 76.02 76.14 75.72 76.12 0.0M
2021-06-11 75.80 76.00 74.86 75.94 0.0M
2021-06-10 76.62 76.80 76.10 76.54 0.0M
2021-06-09 77.64 77.64 76.78 76.90 0.0M
2021-06-08 77.58 77.74 76.96 77.38 0.0M
2021-06-07 77.26 78.16 77.24 77.82 0.0M
2021-06-04 77.68 77.68 77.30 77.30 0.0M
2021-06-03 78.04 78.24 76.90 77.68 0.0M
2021-06-02 78.12 78.12 77.00 77.32 0.0M
2021-06-01 77.34 78.52 77.34 78.24 0.0M
2021-05-31 76.70 77.44 76.70 77.32 0.0M
2021-05-28 76.50 77.24 76.50 77.20 0.0M
2021-05-27 77.10 77.14 76.28 77.10 0.0M
2021-05-26 77.28 77.70 76.82 77.08 0.0M
2021-05-25 76.80 77.64 76.48 77.24 0.0M
2021-05-24 76.22 76.60 76.12 76.60 0.0M
2021-05-21 76.00 76.60 75.80 76.24 0.0M
2021-05-20 75.44 75.90 75.24 75.86 0.0M
2021-05-19 75.00 75.34 74.24 74.94 0.0M
2021-05-18 76.60 76.60 75.58 76.02 0.0M
2021-05-17 75.64 76.50 75.48 76.22 0.0M
2021-05-14 75.16 75.94 75.16 75.60 0.0M
2021-05-13 73.26 74.58 73.08 74.58 0.0M
2021-05-12 73.48 73.72 72.62 73.18 0.0M
2021-05-11 75.46 75.46 71.82 73.80 0.0M
2021-05-10 76.38 77.00 76.10 76.78 0.0M
2021-05-07 75.86 76.66 75.80 76.38 0.0M
2021-05-06 76.02 76.18 75.46 75.66 0.0M
2021-05-05 74.36 75.78 73.80 75.64 0.0M
2021-05-04 75.24 75.54 74.20 74.56 0.0M
2021-05-03 74.74 75.32 74.46 75.32 0.0M
2021-04-30 75.22 75.64 74.42 74.42 0.0M
2021-04-29 75.80 75.82 74.92 75.22 0.0M
2021-04-28 76.02 76.46 75.46 75.94 0.0M
2021-04-27 75.74 76.32 75.36 76.12 0.0M
2021-04-26 75.86 76.00 75.20 75.82 0.0M
2021-04-23 75.18 75.94 74.38 75.68 0.0M
2021-04-22 75.34 75.46 74.94 75.34 0.0M
2021-04-21 75.96 75.96 74.44 75.36 0.0M
2021-04-20 76.00 76.98 75.50 75.96 0.0M
2021-04-19 77.10 77.34 75.24 75.68 0.0M
2021-04-16 75.48 77.04 75.40 77.04 0.0M
2021-04-15 74.10 75.54 74.10 75.28 0.0M
2021-04-14 73.94 74.54 73.58 74.44 0.0M
2021-04-13 73.56 73.94 73.20 73.94 0.0M
2021-04-12 74.04 74.54 73.02 73.18 0.0M
2021-04-09 73.70 74.10 73.44 73.80 0.0M
2021-04-08 73.12 74.16 73.12 73.52 0.0M
2021-04-07 73.80 74.32 73.24 73.38 0.0M
2021-04-06 74.24 74.24 73.44 73.94 0.0M
2021-04-01 73.20 74.30 73.06 74.06 0.0M
2021-03-31 73.36 73.94 72.76 73.10 0.0M
2021-03-30 73.10 73.72 72.60 73.62 0.0M
2021-03-29 72.96 72.96 72.06 72.66 0.0M
2021-03-26 71.98 72.98 71.92 72.98 0.0M
2021-03-25 70.84 71.88 70.78 71.84 0.0M
2021-03-24 70.96 71.18 70.56 70.56 0.0M
2021-03-23 70.74 71.20 70.58 70.94 0.0M
2021-03-22 71.34 71.34 70.28 70.92 0.0M
2021-03-19 70.76 71.36 70.00 71.36 0.0M
2021-03-18 70.32 71.46 70.26 70.50 0.0M
2021-03-17 69.32 70.10 69.32 69.84 0.0M
2021-03-16 69.72 69.88 68.58 69.60 0.0M
2021-03-15 70.08 70.74 69.30 69.72 0.0M
2021-03-12 68.98 69.90 68.12 69.84 0.0M
2021-03-11 70.48 71.32 68.98 69.26 0.0M
2021-03-10 67.40 70.60 67.12 70.32 0.0M
2021-03-09 65.92 67.64 65.92 67.40 0.0M
2021-03-08 64.86 66.46 64.70 66.26 0.0M
2021-03-05 64.44 64.78 64.20 64.48 0.0M
2021-03-04 64.50 65.16 64.00 64.38 0.0M
2021-03-03 65.10 65.60 64.66 65.00 0.0M
2021-03-02 64.98 66.00 64.84 64.88 0.0M
2021-03-01 64.60 65.14 64.46 64.88 0.0M
2021-02-26 63.96 64.78 63.12 64.52 0.0M
2021-02-25 65.20 65.26 64.08 64.38 0.0M
2021-02-24 64.94 65.34 64.70 64.92 0.0M
2021-02-23 65.58 65.66 63.60 64.86 0.0M
2021-02-22 66.10 66.12 65.30 66.12 0.0M
2021-02-19 64.70 66.20 64.70 65.92 0.0M
2021-02-18 65.36 65.48 64.72 64.82 0.0M
2021-02-17 65.72 66.10 65.20 65.28 0.0M
2021-02-16 66.64 66.64 65.72 65.74 0.0M
2021-02-15 65.78 66.64 65.68 66.64 0.0M
2021-02-12 65.24 66.02 65.24 65.42 0.0M
2021-02-11 65.24 65.58 65.10 65.10 0.0M
2021-02-10 65.20 65.50 64.50 64.98 0.0M
2021-02-09 65.36 65.66 64.42 64.94 0.0M
2021-02-08 65.40 65.90 65.12 65.64 0.0M
2021-02-05 66.34 66.66 65.04 65.28 0.0M
2021-02-04 66.54 67.08 66.36 66.64 0.0M
2021-02-03 66.52 67.00 66.24 66.66 0.0M
2021-02-02 65.44 66.60 65.44 66.40 0.0M
2021-02-01 65.40 65.90 65.08 65.50 0.0M
2021-01-29 65.00 65.48 64.44 65.06 0.0M
2021-01-28 64.28 65.40 62.68 65.16 0.0M
2021-01-27 67.16 67.16 63.64 64.42 0.0M
2021-01-26 66.80 67.20 66.26 67.20 0.0M
2021-01-25 67.76 68.34 66.54 66.84 0.0M
2021-01-22 68.36 68.36 67.10 67.68 0.0M
2021-01-21 67.48 68.42 67.08 68.38 0.0M
2021-01-20 67.22 67.86 66.88 67.34 0.0M
2021-01-19 67.40 67.68 66.60 67.34 0.0M
2021-01-18 66.98 67.40 66.70 67.40 0.0M
2021-01-15 67.72 68.22 66.60 67.10 0.0M
2021-01-14 67.50 68.22 67.36 67.36 0.0M
2021-01-13 67.20 67.90 66.94 67.84 0.0M
2021-01-12 67.86 67.86 66.76 66.86 0.0M
2021-01-11 68.56 68.64 67.26 67.76 0.0M
2021-01-08 68.40 68.70 67.80 68.44 0.0M
2021-01-07 65.92 68.72 65.92 68.70 0.0M
2021-01-06 64.88 66.14 64.30 65.94 0.0M
2021-01-05 65.26 65.26 64.30 64.94 0.0M
2021-01-04 63.52 65.30 63.20 65.30 0.0M