Brenntag SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 81.100 | 81.620 | 80.440 | 81.240 | 69.980 | 438,076 |
| 2021-11-11 | 80.760 | 81.460 | 80.560 | 81.260 | 69.997 | 243,837 |
| 2021-11-10 | 79.100 | 81.020 | 78.560 | 80.800 | 69.601 | 338,226 |
| 2021-11-09 | 79.380 | 80.360 | 79.100 | 79.100 | 68.137 | 323,692 |
| 2021-11-08 | 80.120 | 80.600 | 78.920 | 79.400 | 68.395 | 345,625 |
| 2021-11-05 | 82.420 | 82.480 | 79.940 | 80.160 | 69.050 | 681,367 |
| 2021-11-04 | 85.100 | 85.240 | 80.340 | 82.640 | 71.186 | 894,522 |
| 2021-11-03 | 84.660 | 85.280 | 84.400 | 84.800 | 73.047 | 260,039 |
| 2021-11-02 | 83.000 | 85.400 | 82.920 | 84.800 | 73.047 | 336,984 |
| 2021-11-01 | 82.500 | 83.000 | 82.460 | 82.960 | 71.462 | 163,741 |
| 2021-10-29 | 81.720 | 82.240 | 80.960 | 82.240 | 70.842 | 379,275 |
| 2021-10-28 | 82.300 | 82.680 | 82.120 | 82.360 | 70.945 | 187,240 |
| 2021-10-27 | 82.700 | 83.320 | 82.400 | 82.460 | 71.031 | 232,341 |
| 2021-10-26 | 82.480 | 83.260 | 82.480 | 82.820 | 71.341 | 168,073 |
| 2021-10-25 | 82.840 | 82.880 | 82.000 | 82.300 | 70.893 | 264,944 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 1.9000 EUR |
| 2025-05-23 | 2.1000 EUR |
| 2024-05-24 | 2.1000 EUR |
| 2023-06-16 | 2.0000 EUR |
| 2022-06-10 | 1.4500 EUR |
| 2021-06-11 | 1.3500 EUR |
| 2020-06-11 | 1.2500 EUR |
| 2019-06-14 | 1.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.