Brenntag AG

BNRGn
🏛️ germany →
50.38
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
2022-12-30 60.00 60.00 59.60 59.78 0.0M
2022-12-29 59.50 60.20 59.34 59.86 0.0M
2022-12-28 59.42 59.90 59.20 59.64 0.0M
2022-12-27 59.44 59.80 59.28 59.40 0.0M
2022-12-23 58.80 59.60 58.64 59.18 0.0M
2022-12-22 59.18 59.62 58.16 58.56 0.0M
2022-12-21 58.78 59.20 58.30 58.82 0.0M
2022-12-20 56.68 58.98 56.54 58.14 0.1M
2022-12-19 56.60 57.16 55.98 57.00 0.0M
2022-12-16 56.70 57.10 55.00 56.56 0.0M
2022-12-15 58.62 58.62 56.20 56.60 0.0M
2022-12-14 59.20 59.22 57.98 58.42 0.0M
2022-12-13 59.76 60.34 58.78 59.18 0.0M
2022-12-12 59.84 59.86 59.26 59.54 0.0M
2022-12-09 60.16 60.88 59.62 59.90 0.0M
2022-12-08 60.42 61.36 60.00 60.26 0.0M
2022-12-07 60.28 60.78 60.04 60.62 0.0M
2022-12-06 60.36 60.88 60.00 60.20 0.0M
2022-12-05 60.72 60.94 60.14 60.48 0.0M
2022-12-02 60.52 60.98 60.10 60.54 0.0M
2022-12-01 60.84 61.20 60.14 60.72 0.0M
2022-11-30 60.88 60.98 59.54 60.70 0.1M
2022-11-29 62.16 62.60 60.62 60.80 0.1M
2022-11-28 65.60 66.40 61.00 62.30 0.1M
2022-11-25 68.60 68.80 68.14 68.60 0.0M
2022-11-24 67.52 68.62 67.30 68.32 0.0M
2022-11-23 67.28 67.48 66.70 67.42 0.0M
2022-11-22 65.40 67.48 65.40 67.08 0.0M
2022-11-21 65.58 65.70 64.70 65.70 0.0M
2022-11-18 65.14 66.20 65.10 65.66 0.0M
2022-11-17 65.90 66.32 64.46 65.48 0.0M
2022-11-16 67.00 67.54 65.58 65.70 0.0M
2022-11-15 67.50 67.70 66.02 66.76 0.0M
2022-11-14 68.74 69.14 66.98 67.28 0.0M
2022-11-11 67.50 68.90 66.32 68.62 0.0M
2022-11-10 65.58 67.78 64.18 67.20 0.0M
2022-11-09 65.00 68.00 63.00 65.62 0.0M
2022-11-08 63.90 64.72 63.48 64.14 0.0M
2022-11-07 62.98 64.56 62.78 64.00 0.0M
2022-11-04 61.60 63.60 61.50 62.90 0.0M
2022-11-03 61.52 61.56 60.48 61.48 0.0M
2022-11-02 62.56 63.00 61.74 61.76 0.0M
2022-11-01 61.64 63.14 61.64 62.46 0.0M
2022-10-31 61.14 61.58 60.90 61.58 0.0M
2022-10-28 60.50 61.54 60.40 61.54 0.0M
2022-10-27 61.60 61.60 60.50 61.14 0.0M
2022-10-26 61.04 61.76 60.90 61.54 0.0M
2022-10-25 60.78 61.18 59.92 61.18 0.0M
2022-10-24 59.08 60.66 58.94 60.36 0.0M
2022-10-21 58.20 59.24 57.88 59.24 0.0M
2022-10-20 58.60 59.46 58.30 59.26 0.0M
2022-10-19 58.78 59.60 58.44 58.86 0.0M
2022-10-18 57.56 59.40 57.56 58.26 0.0M
2022-10-17 56.22 58.12 55.22 57.54 0.0M
2022-10-14 57.30 57.52 55.80 56.10 0.0M
2022-10-13 55.74 56.96 53.60 56.60 0.0M
2022-10-12 57.08 57.32 53.82 55.86 0.0M
2022-10-11 62.54 62.66 56.96 57.34 0.0M
2022-10-10 61.70 63.78 61.66 62.92 0.0M
2022-10-07 63.78 63.78 61.80 62.00 0.0M
2022-10-06 65.20 65.26 63.92 64.06 0.0M
2022-10-05 65.64 65.64 64.40 65.22 0.0M
2022-10-04 64.24 65.92 63.90 65.70 0.0M
2022-10-03 61.94 63.52 61.52 63.52 0.0M
2022-09-30 60.74 62.46 60.74 61.78 0.0M
2022-09-29 61.56 61.82 60.10 60.74 0.0M
2022-09-28 59.98 62.10 59.44 62.10 0.0M
2022-09-27 62.46 62.62 59.82 60.06 0.0M
2022-09-26 62.14 63.10 61.52 61.96 0.0M
2022-09-23 63.94 64.06 61.40 62.56 0.0M
2022-09-22 64.56 65.74 64.04 64.48 0.0M
2022-09-21 65.08 65.78 64.94 64.94 0.0M
2022-09-20 66.86 66.86 65.38 65.64 0.0M
2022-09-19 64.52 66.70 63.90 66.48 0.0M
2022-09-16 66.58 66.58 64.08 64.62 0.0M
2022-09-15 68.64 69.14 66.62 66.96 0.0M
2022-09-14 68.88 69.42 68.00 68.50 0.0M
2022-09-13 70.10 70.80 68.96 69.22 0.0M
2022-09-12 68.46 70.42 68.02 70.12 0.0M
2022-09-09 66.94 68.10 66.94 68.10 0.0M
2022-09-08 66.98 66.98 65.24 66.04 0.0M
2022-09-07 66.46 67.16 66.00 67.16 0.0M
2022-09-06 67.12 67.72 66.74 67.00 0.0M
2022-09-05 65.04 67.14 65.04 67.12 0.0M
2022-09-02 64.68 67.00 64.38 65.36 0.0M
2022-09-01 65.32 65.32 63.98 64.54 0.0M
2022-08-31 66.02 66.18 65.04 65.54 0.0M
2022-08-30 66.12 67.50 65.42 65.88 0.0M
2022-08-29 65.72 66.48 65.34 66.08 0.0M
2022-08-26 68.12 68.34 66.42 66.48 0.0M
2022-08-25 67.94 68.32 67.36 68.14 0.0M
2022-08-24 67.38 67.86 66.86 67.60 0.0M
2022-08-23 66.98 68.06 66.98 67.30 0.0M
2022-08-22 69.80 69.94 67.38 67.46 0.0M
2022-08-19 70.46 71.04 69.56 69.82 0.0M
2022-08-18 70.16 71.20 70.16 70.98 0.0M
2022-08-17 71.36 71.62 69.98 70.58 0.0M
2022-08-16 70.72 71.34 70.44 71.22 0.0M
2022-08-15 70.50 71.14 70.18 70.76 0.0M
2022-08-12 70.04 70.62 69.58 70.62 0.0M
2022-08-11 69.70 70.16 69.26 70.00 0.0M
2022-08-10 68.00 69.70 66.02 69.70 0.0M
2022-08-09 68.36 68.36 67.10 67.40 0.0M
2022-08-08 68.48 68.94 68.00 68.20 0.0M
2022-08-05 69.06 69.26 67.96 68.06 0.0M
2022-08-04 68.48 69.52 68.48 68.90 0.0M
2022-08-03 68.46 68.68 67.88 68.46 0.0M
2022-08-02 68.76 68.76 67.82 68.32 0.0M
2022-08-01 68.26 69.08 68.10 68.96 0.0M
2022-07-29 67.00 68.98 67.00 68.40 0.0M
2022-07-28 65.58 66.98 65.34 66.94 0.0M
2022-07-27 65.52 65.52 64.90 65.46 0.0M
2022-07-26 65.28 65.92 64.86 65.02 0.0M
2022-07-25 65.82 66.18 65.44 65.70 0.0M
2022-07-22 65.76 66.40 65.46 65.54 0.0M
2022-07-21 64.34 66.16 64.12 66.00 0.0M
2022-07-20 64.48 65.00 63.44 63.58 0.0M
2022-07-19 62.56 64.50 61.60 64.48 0.0M
2022-07-18 61.70 63.18 61.70 62.78 0.0M
2022-07-15 59.62 61.32 59.36 61.12 0.0M
2022-07-14 59.96 60.22 58.60 59.56 0.0M
2022-07-13 61.26 61.50 59.78 60.48 0.0M
2022-07-12 61.22 61.42 60.16 61.10 0.0M
2022-07-11 62.34 62.34 61.44 61.68 0.0M
2022-07-08 61.98 63.04 61.30 62.86 0.0M
2022-07-07 61.06 62.20 60.94 61.92 0.0M
2022-07-06 60.64 61.34 60.06 60.58 0.0M
2022-07-05 62.66 63.20 60.10 60.80 0.0M
2022-07-04 62.26 62.88 61.98 62.48 0.0M
2022-07-01 61.80 62.88 61.06 62.12 0.0M
2022-06-30 61.38 62.40 60.20 62.20 0.0M
2022-06-29 62.46 62.66 61.68 62.32 0.0M
2022-06-28 61.90 63.04 61.50 62.84 0.0M
2022-06-27 61.16 62.00 60.54 61.94 0.0M
2022-06-24 60.56 61.44 59.72 61.44 0.0M
2022-06-23 63.00 63.00 59.64 60.32 0.0M
2022-06-22 65.00 65.14 62.60 62.80 0.0M
2022-06-21 66.46 66.80 65.50 65.66 0.0M
2022-06-20 67.80 68.16 65.50 66.04 0.0M
2022-06-17 69.52 69.52 67.42 67.92 0.0M
2022-06-16 72.18 72.24 68.60 69.00 0.0M
2022-06-15 71.28 72.98 70.42 72.58 0.0M
2022-06-14 71.34 72.62 70.24 70.72 0.0M
2022-06-13 67.64 71.96 67.44 70.50 0.0M
2022-06-10 69.10 69.48 67.96 68.98 0.0M
2022-06-09 71.88 71.88 70.52 70.56 0.0M
2022-06-08 73.02 73.02 71.84 72.10 0.0M
2022-06-07 72.74 73.20 71.58 72.80 0.0M
2022-06-06 73.36 73.74 73.00 73.20 0.0M
2022-06-03 73.84 74.50 72.20 72.70 0.0M
2022-06-02 71.82 73.60 71.82 73.12 0.0M
2022-06-01 72.34 72.66 71.64 72.18 0.0M
2022-05-31 73.70 73.70 72.06 72.30 0.0M
2022-05-30 73.62 73.98 73.22 73.92 0.0M
2022-05-27 71.72 73.44 71.72 73.42 0.0M
2022-05-26 70.48 71.98 70.40 71.68 0.0M
2022-05-25 70.20 70.66 69.42 70.66 0.0M
2022-05-24 71.32 71.32 70.00 70.16 0.0M
2022-05-23 71.18 71.84 71.10 71.70 0.0M
2022-05-20 69.56 71.10 69.46 70.00 0.0M
2022-05-19 69.30 69.42 68.16 69.24 0.0M
2022-05-18 70.76 71.10 69.16 69.32 0.0M
2022-05-17 70.88 71.22 70.80 71.20 0.0M
2022-05-16 71.20 71.20 70.00 70.72 0.0M
2022-05-13 70.16 71.54 69.70 71.20 0.0M
2022-05-12 67.56 69.70 67.52 69.34 0.0M
2022-05-11 68.26 69.00 66.16 68.18 0.0M
2022-05-10 66.40 68.50 66.40 67.58 0.0M
2022-05-09 68.42 69.02 65.68 66.08 0.0M
2022-05-06 71.00 71.00 68.88 69.12 0.0M
2022-05-05 73.58 73.62 71.08 71.16 0.0M
2022-05-04 72.16 73.70 72.16 73.70 0.0M
2022-05-03 72.72 73.04 71.64 72.44 0.0M
2022-05-02 73.58 73.76 71.84 72.00 0.0M
2022-04-29 74.00 75.24 72.94 72.94 0.0M
2022-04-28 72.40 74.34 72.40 74.00 0.0M
2022-04-27 71.40 72.44 70.86 72.10 0.0M
2022-04-26 74.30 74.50 71.70 71.70 0.0M
2022-04-25 74.10 74.36 73.00 74.14 0.0M
2022-04-22 75.44 75.44 74.48 74.60 0.0M
2022-04-21 74.98 76.34 74.70 75.60 0.0M
2022-04-20 73.84 74.78 73.64 74.70 0.0M
2022-04-19 72.92 74.00 71.98 73.94 0.0M
2022-04-14 73.98 74.00 72.74 73.24 0.0M
2022-04-13 71.78 73.62 71.78 73.48 0.0M
2022-04-12 70.00 71.94 70.00 71.22 0.0M
2022-04-11 71.10 71.10 70.40 70.72 0.0M
2022-04-08 70.56 71.72 70.56 71.40 0.0M
2022-04-07 69.92 70.72 69.92 70.64 0.0M
2022-04-06 72.06 72.06 70.00 70.08 0.0M
2022-04-05 72.80 73.16 71.72 72.18 0.0M
2022-04-04 72.60 72.96 72.28 72.94 0.0M
2022-04-01 73.14 73.50 72.08 72.70 0.0M
2022-03-31 73.86 74.56 73.04 73.04 0.0M
2022-03-30 75.54 75.76 73.62 73.62 0.0M
2022-03-29 75.30 76.38 75.28 76.20 0.0M
2022-03-28 75.06 75.86 74.74 75.60 0.0M
2022-03-25 75.08 75.76 74.72 74.96 0.0M
2022-03-24 76.32 76.40 74.50 74.92 0.0M
2022-03-23 75.82 76.62 75.40 76.12 0.0M
2022-03-22 75.22 75.56 74.86 75.56 0.0M
2022-03-21 75.18 75.18 74.46 74.82 0.0M
2022-03-18 73.94 75.18 72.62 75.06 0.0M
2022-03-17 73.06 73.74 72.26 73.44 0.0M
2022-03-16 71.40 73.18 71.40 72.76 0.0M
2022-03-15 70.00 70.80 69.26 70.58 0.0M
2022-03-14 68.46 71.06 68.46 70.58 0.0M
2022-03-11 67.02 69.36 64.96 67.70 0.0M
2022-03-10 70.28 70.72 66.18 67.14 0.0M
2022-03-09 68.20 71.38 68.20 70.68 0.0M
2022-03-08 65.16 68.12 64.54 67.08 0.0M
2022-03-07 65.10 67.66 64.88 65.10 0.0M
2022-03-04 70.36 70.62 66.70 67.70 0.0M
2022-03-03 73.04 73.04 71.20 71.20 0.0M
2022-03-02 73.46 73.46 71.98 72.72 0.0M
2022-03-01 74.58 74.76 72.76 73.40 0.0M
2022-02-28 73.34 75.20 73.04 73.80 0.0M
2022-02-25 72.50 75.48 71.88 75.32 0.0M
2022-02-24 73.24 74.40 70.70 73.00 0.0M
2022-02-23 76.18 77.08 75.42 75.42 0.0M
2022-02-22 74.76 76.76 74.02 76.22 0.0M
2022-02-21 78.98 79.20 74.72 74.72 0.0M
2022-02-18 78.74 79.22 78.24 78.32 0.0M
2022-02-17 78.40 79.14 78.40 78.54 0.0M
2022-02-16 77.98 79.10 77.98 78.96 0.0M
2022-02-15 76.80 78.02 76.80 77.86 0.0M
2022-02-14 76.04 76.74 75.12 76.26 0.0M
2022-02-11 77.42 78.36 76.34 76.34 0.0M
2022-02-10 77.38 79.00 77.10 78.00 0.0M
2022-02-09 75.68 77.44 75.52 77.16 0.0M
2022-02-08 75.46 76.42 74.98 75.36 0.0M
2022-02-07 75.26 76.04 74.78 75.50 0.0M
2022-02-04 75.78 75.78 74.44 75.02 0.0M
2022-02-03 77.00 77.00 75.02 75.02 0.0M
2022-02-02 77.38 77.60 76.88 77.10 0.0M
2022-02-01 76.16 77.98 75.96 77.24 0.0M
2022-01-31 76.30 76.44 75.50 75.80 0.0M
2022-01-28 76.04 76.04 74.60 75.80 0.0M
2022-01-27 75.78 76.32 75.14 75.94 0.0M
2022-01-26 76.44 77.42 76.20 76.80 0.0M
2022-01-25 75.26 76.32 74.50 75.98 0.0M
2022-01-24 75.64 76.00 73.86 75.20 0.0M
2022-01-21 77.70 77.92 75.54 75.54 0.0M
2022-01-20 78.46 78.70 77.74 78.16 0.0M
2022-01-19 77.36 78.38 76.76 78.00 0.0M
2022-01-18 79.38 79.38 77.76 78.06 0.0M
2022-01-17 78.04 80.00 77.60 80.00 0.0M
2022-01-14 77.60 78.06 77.24 77.48 0.0M
2022-01-13 78.18 78.18 77.42 77.56 0.0M
2022-01-12 77.24 78.74 77.24 78.16 0.0M
2022-01-11 76.24 77.20 75.90 77.06 0.0M
2022-01-10 79.64 79.88 75.26 76.28 0.0M
2022-01-07 78.80 79.56 78.12 79.54 0.0M
2022-01-06 79.14 79.88 78.74 78.84 0.0M
2022-01-05 81.10 81.76 79.24 79.68 0.0M
2022-01-04 79.88 81.20 79.76 81.20 0.0M
2022-01-03 79.84 80.14 79.20 79.90 0.0M