Brenntag ADR

BNTGY
🏛️ usa →
11.93
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
2025-09-30 11.85 11.94 11.81 11.93 0.2M
2025-09-29 11.76 11.82 11.70 11.73 0.1M
2025-09-26 11.77 11.85 11.76 11.83 0.1M
2025-09-25 11.62 11.63 11.53 11.58 0.1M
2025-09-24 11.79 11.93 11.76 11.89 0.0M
2025-09-23 11.99 12.05 11.88 12.02 0.1M
2025-09-22 11.84 11.84 11.74 11.80 0.1M
2025-09-19 11.81 11.98 11.78 11.95 0.1M
2025-09-18 11.74 11.87 11.71 11.82 0.1M
2025-09-17 11.84 11.90 11.80 11.81 0.0M
2025-09-16 11.90 11.93 11.83 11.89 0.0M
2025-09-15 11.87 11.90 11.79 11.83 0.1M
2025-09-12 11.89 11.89 11.78 11.82 0.0M
2025-09-11 11.65 11.87 11.65 11.85 0.1M
2025-09-10 11.76 11.92 11.71 11.78 0.1M
2025-09-09 12.17 12.17 11.86 11.90 0.0M
2025-09-08 12.23 12.28 12.17 12.22 0.0M
2025-09-05 12.19 12.20 12.06 12.12 0.0M
2025-09-04 12.00 12.03 11.96 12.00 0.0M
2025-09-03 12.05 12.05 11.97 11.99 0.1M
2025-09-02 12.01 12.07 11.90 11.95 0.1M
2025-08-29 12.34 12.38 12.31 12.32 0.0M
2025-08-28 12.57 12.57 12.46 12.50 0.0M
2025-08-27 12.48 12.48 12.41 12.46 0.0M
2025-08-26 12.67 12.68 12.53 12.60 0.0M
2025-08-25 12.76 12.77 12.54 12.57 0.0M
2025-08-22 12.59 12.88 12.59 12.84 0.0M
2025-08-21 12.49 12.62 12.45 12.48 0.0M
2025-08-20 12.68 12.70 12.63 12.65 0.0M
2025-08-19 12.81 12.91 12.77 12.77 0.0M
2025-08-18 12.55 12.55 12.46 12.49 0.0M
2025-08-15 12.73 12.80 12.63 12.74 0.0M
2025-08-14 12.49 12.65 12.49 12.63 0.0M
2025-08-13 12.87 12.87 12.82 12.87 0.0M
2025-08-12 12.76 12.94 12.76 12.94 0.0M
2025-08-11 12.80 12.91 12.72 12.78 0.0M
2025-08-08 12.95 13.07 12.95 13.02 0.0M
2025-08-07 12.82 12.91 12.81 12.90 0.0M
2025-08-06 12.66 12.66 12.49 12.53 0.0M
2025-08-05 12.57 12.66 12.54 12.60 0.0M
2025-08-04 12.34 12.38 12.27 12.37 0.0M
2025-08-01 12.33 12.36 12.24 12.35 0.0M
2025-07-31 12.45 12.53 12.36 12.36 0.0M
2025-07-30 12.69 12.69 12.54 12.56 0.0M
2025-07-29 13.04 13.13 12.91 12.91 0.0M
2025-07-28 13.15 13.21 13.12 13.14 0.0M
2025-07-25 13.26 13.41 13.26 13.39 0.0M
2025-07-24 13.32 13.32 13.27 13.27 0.0M
2025-07-23 13.33 13.51 13.25 13.42 0.0M
2025-07-22 13.01 13.12 13.00 13.10 0.1M
2025-07-21 12.92 12.92 12.86 12.86 0.0M
2025-07-18 12.98 13.00 12.84 12.85 0.0M
2025-07-17 12.81 12.82 12.74 12.78 0.0M
2025-07-16 12.76 12.89 12.76 12.83 0.0M
2025-07-15 13.15 13.15 13.00 13.06 0.0M
2025-07-14 12.88 12.90 12.78 12.83 0.0M
2025-07-11 13.20 13.21 12.87 12.94 0.0M
2025-07-10 13.48 13.54 13.47 13.54 0.0M
2025-07-09 13.45 13.45 13.27 13.31 0.0M
2025-07-08 12.93 13.21 12.93 13.17 0.0M
2025-07-07 12.96 12.96 12.80 12.84 0.0M
2025-07-03 13.45 13.45 13.20 13.20 0.0M
2025-07-02 13.37 13.52 13.37 13.51 0.0M
2025-07-01 13.10 13.37 13.10 13.29 0.0M
2025-06-30 13.15 13.22 13.13 13.15 0.0M
2025-06-27 13.53 13.59 13.43 13.54 0.0M
2025-06-26 13.45 13.46 13.32 13.35 0.0M
2025-06-25 13.03 13.15 12.97 13.05 0.0M
2025-06-24 13.05 13.12 13.03 13.12 0.0M
2025-06-23 12.93 13.05 12.82 13.05 0.0M
2025-06-20 13.31 13.32 13.13 13.19 0.0M
2025-06-18 13.34 13.40 13.29 13.31 0.0M
2025-06-17 13.65 13.71 13.56 13.58 0.0M
2025-06-16 13.77 13.87 13.63 13.64 0.0M
2025-06-13 13.74 13.83 13.72 13.75 0.0M
2025-06-12 14.10 14.14 13.94 13.94 0.0M
2025-06-11 13.96 13.98 13.76 13.98 0.0M
2025-06-10 14.00 14.14 14.00 14.09 0.0M
2025-06-09 13.83 13.94 13.81 13.90 0.0M
2025-06-06 13.81 13.85 13.79 13.82 0.0M
2025-06-05 13.85 13.86 13.75 13.76 0.0M
2025-06-04 13.60 13.76 13.60 13.67 0.0M
2025-06-03 13.17 13.45 13.17 13.37 0.0M
2025-06-02 13.45 13.45 13.26 13.29 0.0M
2025-05-30 13.42 13.53 13.42 13.53 0.0M
2025-05-29 13.51 13.52 13.43 13.44 0.0M
2025-05-28 13.50 13.61 13.44 13.47 0.0M
2025-05-27 13.44 13.60 13.32 13.42 0.0M
2025-05-23 12.87 13.03 12.77 12.80 0.0M
2025-05-22 13.47 13.67 13.34 13.44 0.0M
2025-05-21 13.59 13.87 13.58 13.84 0.0M
2025-05-20 13.50 13.50 13.40 13.48 0.0M
2025-05-19 13.41 13.49 13.41 13.45 0.0M
2025-05-16 13.40 13.52 13.35 13.45 0.0M
2025-05-15 13.55 13.57 13.42 13.44 0.0M
2025-05-14 13.73 13.83 13.57 13.57 0.0M
2025-05-13 13.88 14.06 13.85 13.90 0.0M
2025-05-12 13.76 13.81 13.56 13.81 0.0M
2025-05-09 13.57 13.60 13.56 13.56 0.0M
2025-05-08 13.40 13.40 13.28 13.28 0.0M
2025-05-07 13.46 13.47 13.35 13.36 0.1M
2025-05-06 13.36 13.48 13.36 13.46 0.0M
2025-05-05 13.39 13.41 13.28 13.40 0.0M
2025-05-02 13.38 13.41 13.30 13.34 0.0M
2025-05-01 13.32 13.57 13.17 13.25 0.1M
2025-04-30 13.00 13.31 13.00 13.25 0.1M
2025-04-29 13.16 13.16 13.02 13.12 0.0M
2025-04-28 13.14 13.15 12.95 13.00 0.0M
2025-04-25 12.88 13.27 12.86 13.20 0.1M
2025-04-24 12.53 12.69 12.53 12.65 0.0M
2025-04-23 13.01 13.11 12.73 13.02 0.0M
2025-04-22 12.59 12.85 12.58 12.70 0.1M
2025-04-21 12.36 12.93 12.36 12.62 0.0M
2025-04-17 12.57 12.61 12.45 12.57 0.1M
2025-04-16 12.65 12.76 12.59 12.64 0.0M
2025-04-15 12.79 12.87 12.56 12.80 0.0M
2025-04-14 12.68 12.89 12.66 12.78 0.1M
2025-04-11 12.19 12.57 12.19 12.56 0.1M
2025-04-10 12.01 12.12 11.77 11.98 0.1M
2025-04-09 11.71 12.48 11.57 12.47 0.2M
2025-04-08 11.95 12.00 11.54 11.70 0.1M
2025-04-07 11.76 12.48 11.76 11.91 0.1M
2025-04-04 12.11 12.17 11.93 11.95 0.1M
2025-04-03 12.78 12.92 12.72 12.88 0.0M
2025-04-02 12.64 12.86 12.63 12.82 0.0M
2025-04-01 12.69 12.72 12.61 12.67 0.0M
2025-03-31 12.76 12.96 12.75 12.94 0.0M
2025-03-28 13.35 13.41 13.30 13.30 0.0M
2025-03-27 13.42 13.46 13.38 13.41 0.0M
2025-03-26 13.37 13.48 13.26 13.42 0.0M
2025-03-25 13.58 13.61 13.50 13.53 0.0M
2025-03-24 13.68 13.74 13.57 13.66 0.0M
2025-03-21 13.70 13.93 13.66 13.73 0.0M
2025-03-20 13.84 13.89 13.75 13.77 0.0M
2025-03-19 14.21 14.32 14.09 14.21 0.0M
2025-03-18 14.25 14.50 14.25 14.45 0.4M
2025-03-17 14.03 14.19 14.02 14.18 0.0M
2025-03-14 13.94 14.03 13.94 14.03 0.0M
2025-03-13 13.89 13.94 13.72 13.74 0.0M
2025-03-12 14.04 14.49 13.95 14.26 0.0M
2025-03-11 14.10 14.14 13.99 14.04 0.0M
2025-03-10 14.08 14.13 13.97 14.07 0.0M
2025-03-07 14.44 14.58 14.29 14.47 0.0M
2025-03-06 14.53 14.82 14.53 14.54 0.0M
2025-03-05 14.15 14.28 14.07 14.20 0.0M
2025-03-04 13.12 13.35 12.99 13.10 0.2M
2025-03-03 13.57 13.73 13.34 13.34 0.3M
2025-02-28 13.22 13.24 13.08 13.17 0.0M
2025-02-27 13.17 13.23 13.11 13.13 0.0M
2025-02-26 13.51 13.66 13.47 13.51 0.0M
2025-02-25 13.29 13.35 13.22 13.33 0.0M
2025-02-24 13.25 13.43 13.25 13.37 0.0M
2025-02-21 13.27 13.30 13.20 13.25 0.1M
2025-02-20 13.19 13.29 13.15 13.21 0.0M
2025-02-19 13.05 13.08 12.97 12.99 0.0M
2025-02-18 13.41 13.64 13.41 13.54 0.1M
2025-02-14 13.48 13.62 13.41 13.44 0.0M
2025-02-13 13.43 13.50 13.38 13.45 0.0M
2025-02-12 12.86 13.05 12.86 13.04 0.1M
2025-02-11 12.73 12.93 12.67 12.83 0.0M
2025-02-10 12.70 12.75 12.69 12.71 0.0M
2025-02-07 12.90 12.92 12.63 12.64 0.0M
2025-02-06 12.75 12.94 12.75 12.91 0.6M
2025-02-05 12.57 12.64 12.56 12.63 0.0M
2025-02-04 12.51 12.62 12.51 12.62 0.0M
2025-02-03 12.14 12.35 12.13 12.29 0.0M
2025-01-31 12.63 12.65 12.49 12.50 0.0M
2025-01-30 12.71 12.92 12.71 12.78 0.0M
2025-01-29 12.43 12.58 12.39 12.39 0.0M
2025-01-28 12.50 12.54 12.43 12.53 0.1M
2025-01-27 12.46 12.76 12.41 12.60 0.1M
2025-01-24 12.05 12.19 12.03 12.08 0.0M
2025-01-23 11.82 11.96 11.82 11.92 0.1M
2025-01-22 11.50 11.63 11.49 11.59 0.1M
2025-01-21 11.64 11.79 11.57 11.69 0.2M
2025-01-17 11.53 11.56 11.47 11.48 0.2M
2025-01-16 11.43 11.64 11.42 11.48 0.1M
2025-01-15 11.63 11.66 11.53 11.58 0.1M
2025-01-14 11.21 11.23 11.09 11.13 0.3M
2025-01-13 11.26 11.41 11.19 11.34 0.3M
2025-01-10 11.59 11.62 11.43 11.49 0.3M
2025-01-08 11.78 11.84 11.66 11.73 0.1M
2025-01-07 12.13 12.14 11.94 12.08 0.2M
2025-01-06 12.04 12.15 12.03 12.06 0.2M
2025-01-03 11.90 11.90 11.81 11.83 0.1M
2025-01-02 11.98 11.99 11.86 11.96 0.1M