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
2023-12-29 83.00 83.24 82.78 82.92 0.0M
2023-12-28 83.02 83.28 82.84 82.94 0.0M
2023-12-27 82.62 83.22 82.40 83.00 0.0M
2023-12-22 82.46 83.10 82.32 82.38 0.0M
2023-12-21 81.38 82.58 81.34 82.32 0.0M
2023-12-20 81.72 82.26 81.30 81.30 0.0M
2023-12-19 81.48 82.30 80.88 82.06 0.0M
2023-12-18 80.58 81.80 80.32 81.44 0.0M
2023-12-15 81.04 81.98 80.36 81.04 0.0M
2023-12-14 80.82 82.10 80.78 81.08 0.0M
2023-12-13 80.00 80.92 79.98 80.74 0.0M
2023-12-12 79.82 80.42 79.28 79.92 0.0M
2023-12-11 79.18 79.94 78.98 79.76 0.0M
2023-12-08 78.98 79.76 78.50 79.16 0.0M
2023-12-07 79.06 79.50 78.50 79.02 0.0M
2023-12-06 78.60 79.56 78.14 79.38 0.0M
2023-12-05 78.44 78.50 75.74 78.20 0.0M
2023-12-04 78.56 78.88 77.78 77.86 0.0M
2023-12-01 79.62 79.62 78.46 78.92 0.0M
2023-11-30 77.48 79.72 77.20 79.20 0.0M
2023-11-29 76.82 77.38 76.56 77.38 0.0M
2023-11-28 77.14 77.22 76.40 76.72 0.0M
2023-11-27 78.02 78.04 76.96 77.14 0.0M
2023-11-24 77.68 78.14 77.46 77.80 0.0M
2023-11-23 77.08 77.58 77.06 77.40 0.0M
2023-11-22 76.40 77.34 76.40 77.06 0.0M
2023-11-21 76.66 76.70 76.18 76.40 0.0M
2023-11-20 76.10 77.12 76.10 76.78 0.0M
2023-11-17 75.86 76.64 75.86 76.18 0.0M
2023-11-16 75.82 76.18 75.58 75.76 0.0M
2023-11-15 75.06 76.46 74.74 75.56 0.0M
2023-11-14 73.12 75.40 73.12 75.06 0.0M
2023-11-13 71.96 73.34 71.34 73.02 0.0M
2023-11-10 72.32 73.44 71.58 72.14 0.0M
2023-11-09 70.30 72.32 67.68 71.40 0.0M
2023-11-08 69.74 70.74 68.80 70.48 0.0M
2023-11-07 70.20 70.28 69.58 70.28 0.0M
2023-11-06 71.50 71.54 69.98 70.40 0.0M
2023-11-03 71.82 72.38 71.24 71.50 0.0M
2023-11-02 70.96 72.16 70.96 72.16 0.0M
2023-11-01 70.30 71.14 70.22 71.14 0.0M
2023-10-31 69.56 70.40 69.40 70.40 0.0M
2023-10-30 68.94 69.70 68.94 69.54 0.0M
2023-10-27 68.54 69.22 68.50 68.90 0.0M
2023-10-26 67.70 68.62 67.50 68.56 0.0M
2023-10-25 68.52 68.52 67.78 67.94 0.0M
2023-10-24 68.30 68.44 67.72 68.24 0.0M
2023-10-23 67.70 68.18 67.70 67.96 0.0M
2023-10-20 67.42 68.38 66.94 68.02 0.0M
2023-10-19 68.56 68.56 67.58 67.80 0.0M
2023-10-18 69.30 69.38 68.78 68.82 0.0M
2023-10-17 71.22 71.52 68.04 68.88 0.0M
2023-10-16 71.70 71.72 70.88 71.38 0.0M
2023-10-13 71.66 72.06 71.44 71.58 0.0M
2023-10-12 72.06 72.60 71.60 71.70 0.0M
2023-10-11 71.98 72.44 71.44 71.80 0.0M
2023-10-10 72.20 72.60 72.06 72.36 0.0M
2023-10-09 71.68 72.08 71.10 71.60 0.0M
2023-10-06 71.26 72.26 71.02 72.16 0.0M
2023-10-05 71.10 71.82 71.06 71.10 0.0M
2023-10-04 70.22 71.64 69.90 71.34 0.0M
2023-10-03 72.48 72.60 71.92 72.18 0.0M
2023-10-02 73.60 73.98 72.52 72.58 0.0M
2023-09-29 73.54 74.26 73.20 73.20 0.0M
2023-09-28 72.82 73.20 72.18 72.86 0.0M
2023-09-27 73.12 73.56 72.46 73.06 0.0M
2023-09-26 73.44 73.66 72.96 72.96 0.0M
2023-09-25 74.16 74.42 72.90 74.04 0.0M
2023-09-22 75.70 75.92 74.22 74.34 0.0M
2023-09-21 76.98 77.14 75.80 75.84 0.0M
2023-09-20 77.00 77.88 77.00 77.76 0.0M
2023-09-19 76.24 76.88 76.16 76.58 0.0M
2023-09-18 77.00 77.10 76.06 76.50 0.0M
2023-09-15 75.62 77.50 75.60 76.66 0.0M
2023-09-14 74.40 75.54 74.08 75.50 0.0M
2023-09-13 74.44 74.60 74.12 74.44 0.0M
2023-09-12 75.06 75.44 74.22 74.42 0.0M
2023-09-11 74.40 75.44 74.22 75.10 0.0M
2023-09-08 73.96 74.70 73.26 74.26 0.0M
2023-09-07 74.64 74.92 73.30 73.52 0.0M
2023-09-06 75.02 75.46 74.56 74.80 0.0M
2023-09-05 74.72 75.54 74.38 74.94 0.0M
2023-09-04 75.64 75.90 74.66 75.36 0.0M
2023-09-01 74.98 75.50 74.54 75.00 0.0M
2023-08-31 74.24 75.20 73.98 74.90 0.0M
2023-08-30 73.18 74.30 73.18 73.86 0.0M
2023-08-29 72.86 73.50 72.86 73.20 0.0M
2023-08-28 72.32 73.00 72.32 72.62 0.0M
2023-08-25 71.64 72.48 71.58 72.34 0.0M
2023-08-24 72.16 72.86 71.68 71.68 0.0M
2023-08-23 72.40 72.72 71.98 71.98 0.0M
2023-08-22 72.12 72.78 72.12 72.48 0.0M
2023-08-21 71.48 72.54 71.36 72.08 0.0M
2023-08-18 71.34 71.70 70.98 71.36 0.0M
2023-08-17 71.78 72.10 71.54 71.58 0.0M
2023-08-16 71.38 72.30 71.38 71.84 0.0M
2023-08-15 71.12 72.10 71.12 71.56 0.0M
2023-08-14 70.74 71.64 70.62 71.10 0.0M
2023-08-11 70.36 71.98 70.24 70.68 0.0M
2023-08-10 69.82 71.32 69.82 70.24 0.0M
2023-08-09 68.58 71.12 67.60 69.74 0.0M
2023-08-08 68.30 68.64 67.88 68.64 0.0M
2023-08-07 67.42 68.36 67.14 68.22 0.0M
2023-08-04 68.02 68.22 66.34 67.08 0.0M
2023-08-03 68.48 68.48 67.58 68.00 0.0M
2023-08-02 69.82 69.82 67.90 68.52 0.0M
2023-08-01 70.44 70.66 69.94 69.98 0.0M
2023-07-31 70.68 71.00 70.40 70.46 0.0M
2023-07-28 70.04 71.08 69.94 70.72 0.0M
2023-07-27 69.26 70.46 69.06 69.82 0.0M
2023-07-26 69.16 69.38 68.76 69.06 0.0M
2023-07-25 68.80 69.38 68.50 69.22 0.0M
2023-07-24 68.04 69.04 68.02 68.80 0.0M
2023-07-21 68.40 69.18 68.26 68.68 0.0M
2023-07-20 67.34 68.80 67.34 68.42 0.0M
2023-07-19 67.72 68.04 66.94 67.34 0.0M
2023-07-18 68.90 68.90 66.50 67.72 0.0M
2023-07-17 69.16 69.32 68.50 68.92 0.0M
2023-07-14 69.06 69.70 68.54 69.10 0.0M
2023-07-13 70.50 71.66 70.20 71.56 0.0M
2023-07-12 70.34 71.20 70.28 70.86 0.0M
2023-07-11 69.90 70.60 69.90 70.60 0.0M
2023-07-10 68.68 70.36 68.68 69.70 0.0M
2023-07-07 68.70 69.32 68.24 69.22 0.0M
2023-07-06 69.64 70.00 68.48 68.58 0.0M
2023-07-05 70.74 71.02 69.84 69.84 0.0M
2023-07-04 70.54 71.02 69.90 70.66 0.0M
2023-07-03 69.92 71.80 69.40 70.60 0.0M
2023-06-30 70.24 71.50 70.24 71.48 0.0M
2023-06-29 71.40 71.58 70.12 70.12 0.0M
2023-06-28 70.88 71.72 70.88 71.40 0.0M
2023-06-27 70.52 70.90 70.32 70.80 0.0M
2023-06-26 69.72 70.52 69.70 70.14 0.0M
2023-06-23 70.00 70.60 69.36 69.92 0.0M
2023-06-22 70.20 70.68 69.80 70.38 0.0M
2023-06-21 71.60 71.60 70.14 70.78 0.0M
2023-06-20 71.68 71.94 70.26 71.56 0.0M
2023-06-19 71.82 72.86 71.66 71.92 0.0M
2023-06-16 71.50 72.22 71.00 72.08 0.0M
2023-06-15 74.10 74.28 71.30 72.92 0.0M
2023-06-14 74.34 74.62 73.78 74.04 0.0M
2023-06-13 74.74 74.76 73.10 74.20 0.0M
2023-06-12 72.96 74.58 72.96 74.58 0.0M
2023-06-09 76.16 76.16 71.78 72.82 0.0M
2023-06-08 75.34 76.22 75.24 76.10 0.0M
2023-06-07 75.50 75.86 75.18 75.42 0.0M
2023-06-06 75.42 75.88 74.92 75.88 0.0M
2023-06-05 75.48 76.04 75.16 75.16 0.0M
2023-06-02 74.42 75.66 74.42 75.36 0.0M
2023-06-01 73.82 74.50 73.58 74.50 0.0M
2023-05-31 74.76 74.84 72.88 73.62 0.0M
2023-05-30 74.72 75.26 74.50 75.02 0.0M
2023-05-29 74.82 75.00 74.62 74.66 0.0M
2023-05-26 73.66 74.76 73.66 74.76 0.0M
2023-05-25 73.92 74.20 73.16 73.72 0.0M
2023-05-24 74.88 75.18 73.64 73.94 0.0M
2023-05-23 75.20 75.36 74.40 74.40 0.0M
2023-05-22 75.10 75.48 74.38 75.24 0.0M
2023-05-19 76.26 76.60 76.14 76.42 0.0M
2023-05-18 75.42 76.28 75.20 76.26 0.0M
2023-05-17 76.00 76.00 74.96 75.46 0.0M
2023-05-16 76.10 76.30 75.72 75.90 0.0M
2023-05-15 76.14 76.80 75.72 76.08 0.0M
2023-05-12 76.58 77.06 75.54 76.34 0.0M
2023-05-11 76.40 77.54 76.22 76.68 0.0M
2023-05-10 74.66 76.44 73.72 76.44 0.0M
2023-05-09 74.84 75.16 73.92 74.88 0.0M
2023-05-08 74.80 75.60 74.56 74.82 0.0M
2023-05-05 74.06 74.98 73.96 74.68 0.0M
2023-05-04 74.00 74.56 73.50 73.96 0.0M
2023-05-03 73.38 74.24 73.38 74.04 0.0M
2023-05-02 73.88 74.18 72.88 73.28 0.0M
2023-04-28 73.42 73.88 72.70 73.56 0.0M
2023-04-27 72.84 73.42 72.14 73.42 0.0M
2023-04-26 74.64 74.64 72.62 72.98 0.0M
2023-04-25 75.60 75.60 74.36 74.38 0.0M
2023-04-24 73.66 75.78 73.42 75.76 0.0M
2023-04-21 73.50 73.76 72.98 73.72 0.0M
2023-04-20 73.52 73.94 73.38 73.52 0.0M
2023-04-19 72.32 73.92 72.26 73.62 0.0M
2023-04-18 71.60 72.68 70.38 72.64 0.0M
2023-04-17 70.32 71.06 70.06 70.38 0.0M
2023-04-14 69.56 70.10 69.30 69.78 0.0M
2023-04-13 68.92 69.70 68.72 69.56 0.0M
2023-04-12 69.18 69.70 68.84 69.18 0.0M
2023-04-11 67.90 69.28 67.90 69.00 0.0M
2023-04-06 68.02 68.22 67.48 68.06 0.0M
2023-04-05 68.60 68.60 67.50 68.08 0.0M
2023-04-04 68.54 69.32 68.54 68.78 0.0M
2023-04-03 69.12 69.38 68.50 68.76 0.0M
2023-03-31 69.06 69.40 68.68 69.04 0.0M
2023-03-30 68.40 69.02 68.32 68.92 0.0M
2023-03-29 68.64 68.64 67.88 68.44 0.0M
2023-03-28 68.90 69.28 68.20 68.30 0.0M
2023-03-27 67.90 68.70 67.66 68.42 0.0M
2023-03-24 67.26 67.92 66.78 67.90 0.0M
2023-03-23 67.26 68.12 67.02 67.70 0.0M
2023-03-22 67.68 67.88 67.12 67.42 0.0M
2023-03-21 67.32 68.20 67.06 68.10 0.0M
2023-03-20 65.50 66.86 65.06 66.86 0.0M
2023-03-17 67.28 67.74 65.76 66.48 0.0M
2023-03-16 67.00 67.22 65.46 67.04 0.0M
2023-03-15 68.44 68.70 65.52 66.66 0.0M
2023-03-14 66.50 68.46 65.66 68.42 0.0M
2023-03-13 69.84 69.88 66.96 67.46 0.0M
2023-03-10 68.98 69.78 68.60 69.20 0.0M
2023-03-09 71.10 71.18 69.16 69.20 0.0M
2023-03-08 72.28 73.00 70.78 71.18 0.0M
2023-03-07 72.14 74.08 71.48 73.50 0.0M
2023-03-06 72.68 73.60 71.52 72.60 0.0M
2023-03-03 71.88 72.94 71.88 72.42 0.0M
2023-03-02 70.62 71.82 70.20 71.82 0.0M
2023-03-01 71.14 71.84 70.78 70.86 0.0M
2023-02-28 72.66 72.66 71.32 71.60 0.0M
2023-02-27 71.58 73.06 71.58 72.48 0.0M
2023-02-24 72.40 72.64 71.14 71.52 0.0M
2023-02-23 72.16 72.94 71.92 72.74 0.0M
2023-02-22 72.52 72.80 70.68 72.00 0.0M
2023-02-21 73.30 73.72 72.48 72.70 0.0M
2023-02-20 73.10 73.44 72.74 73.30 0.0M
2023-02-17 73.48 73.48 71.68 73.10 0.0M
2023-02-16 73.72 74.00 72.70 73.74 0.0M
2023-02-15 71.88 73.72 71.54 73.40 0.0M
2023-02-14 71.10 72.20 70.18 71.72 0.0M
2023-02-13 69.50 70.06 69.50 69.98 0.0M
2023-02-10 71.10 71.10 68.64 69.84 0.0M
2023-02-09 70.54 72.06 70.54 71.06 0.0M
2023-02-08 70.20 70.82 69.90 69.90 0.0M
2023-02-07 70.42 70.66 69.50 70.10 0.0M
2023-02-06 70.62 70.80 69.72 70.16 0.0M
2023-02-03 71.04 71.04 70.00 70.88 0.0M
2023-02-02 69.34 71.26 69.12 70.90 0.0M
2023-02-01 68.52 69.36 68.50 69.14 0.0M
2023-01-31 68.92 68.92 68.10 68.60 0.0M
2023-01-30 70.18 70.18 68.68 69.10 0.0M
2023-01-27 69.72 70.26 69.38 70.10 0.0M
2023-01-26 68.94 69.96 68.70 69.78 0.0M
2023-01-25 69.00 69.36 67.88 68.68 0.0M
2023-01-24 67.78 68.40 67.58 67.90 0.0M
2023-01-23 67.76 68.00 67.32 67.78 0.0M
2023-01-20 66.50 67.50 66.38 67.50 0.0M
2023-01-19 67.60 67.60 66.22 66.50 0.0M
2023-01-18 68.32 68.70 67.64 67.74 0.0M
2023-01-17 67.26 68.80 67.04 68.34 0.0M
2023-01-16 67.00 67.36 66.68 67.34 0.0M
2023-01-13 67.18 68.10 66.28 66.92 0.0M
2023-01-12 67.62 67.88 65.64 67.22 0.0M
2023-01-11 66.38 67.94 65.88 67.64 0.0M
2023-01-10 65.90 65.96 64.72 65.74 0.0M
2023-01-09 65.48 66.28 64.82 65.96 0.0M
2023-01-06 64.64 65.48 64.10 65.32 0.0M
2023-01-05 63.66 64.66 63.48 64.64 0.0M
2023-01-04 63.78 64.60 63.68 63.76 0.0M
2023-01-03 63.70 64.82 62.84 63.66 0.1M
2023-01-02 59.92 64.00 59.84 63.40 0.0M