Brenntag Se (OP: BNTGY )

12.89 +0.30 (+2.38%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 12.51 12.61 12.50 12.59 89,855 +0.48(+3.96%)
Nov 21, 2024 12.30 12.38 12.10 12.11 117,034 -0.38(-3.04%)
Nov 20, 2024 12.48 12.53 12.44 12.49 76,023 +0.19(+1.54%)
Nov 19, 2024 12.22 12.35 12.17 12.30 171,505 -0.18(-1.44%)
Nov 18, 2024 12.56 12.62 12.45 12.48 932,109 +0.00(+0.00%)
Nov 15, 2024 12.65 12.66 12.47 12.48 525,828 +0.38(+3.14%)
Nov 14, 2024 12.25 12.30 12.10 12.10 197,127 -0.04(-0.33%)
Nov 13, 2024 12.10 12.23 12.09 12.14 539,303 +0.35(+2.97%)
Nov 12, 2024 12.10 12.14 11.79 11.79 118,016 -1.29(-9.86%)
Nov 11, 2024 13.10 13.14 13.02 13.08 159,436 +0.01(+0.08%)
Nov 08, 2024 13.09 13.09 13.01 13.07 46,858 -0.12(-0.91%)
Nov 07, 2024 13.27 13.30 13.07 13.19 58,544 +0.33(+2.57%)
Nov 06, 2024 12.94 12.94 12.80 12.86 13,079 -0.32(-2.43%)
Nov 05, 2024 13.12 13.26 13.11 13.18 62,696 +0.10(+0.76%)
Nov 04, 2024 13.14 13.16 13.08 13.08 64,642 +0.03(+0.23%)
Nov 01, 2024 13.01 13.14 13.01 13.05 30,406 +0.10(+0.77%)
Oct 31, 2024 12.97 12.99 12.90 12.95 94,300 +0.05(+0.39%)
Oct 30, 2024 13.00 13.06 12.90 12.90 35,185 -0.03(-0.23%)
Oct 29, 2024 12.97 13.03 12.89 12.93 35,619 -0.27(-2.05%)
Oct 28, 2024 13.27 13.29 13.18 13.20 73,154 +0.00(+0.00%)
Oct 25, 2024 13.25 13.30 13.19 13.20 33,659 -0.04(-0.34%)
Oct 24, 2024 13.31 13.31 13.13 13.24 31,318 +0.04(+0.34%)
Oct 23, 2024 13.23 13.28 13.17 13.20 26,591 -0.17(-1.27%)
Oct 22, 2024 13.47 13.48 13.34 13.37 31,907 -0.27(-2.01%)
Oct 21, 2024 13.85 13.85 13.62 13.64 56,119 -0.28(-1.98%)
Oct 18, 2024 13.97 13.97 13.88 13.92 21,635 +0.18(+1.31%)
Oct 17, 2024 13.84 13.85 13.74 13.74 36,092 -0.06(-0.43%)
Oct 16, 2024 13.90 13.92 13.79 13.80 34,360 -0.21(-1.48%)
Oct 15, 2024 14.18 14.18 13.99 14.01 21,005 -0.11(-0.79%)
Oct 14, 2024 14.10 14.18 14.04 14.12 43,422 -0.09(-0.63%)
Oct 11, 2024 14.19 14.21 14.18 14.21 39,583 +0.03(+0.21%)
Oct 10, 2024 14.12 14.19 14.12 14.18 11,040 +0.03(+0.21%)
Oct 09, 2024 14.15 14.16 14.12 14.15 7,262 +0.01(+0.07%)
Oct 08, 2024 14.21 14.22 14.08 14.14 17,721 -0.24(-1.67%)
Oct 07, 2024 14.47 14.47 14.35 14.38 24,082 -0.18(-1.27%)
Oct 04, 2024 14.41 14.58 14.41 14.56 10,306 +0.01(+0.10%)
Oct 03, 2024 14.52 14.59 14.50 14.55 10,042 -0.11(-0.75%)
Oct 02, 2024 14.59 14.67 14.59 14.66 13,214 -0.18(-1.19%)
Oct 01, 2024 14.85 14.87 14.78 14.84 11,201 -0.05(-0.33%)
Sep 30, 2024 14.90 14.93 14.81 14.89 5,910 -0.16(-1.09%)
Sep 27, 2024 15.06 15.07 15.02 15.05 9,724 +0.94(+6.66%)
Sep 26, 2024 14.14 14.14 13.98 14.11 20,100 +0.52(+3.83%)
Sep 25, 2024 13.76 13.76 13.59 13.59 11,598 -0.21(-1.52%)
Sep 24, 2024 13.88 13.88 13.75 13.80 21,746 +0.12(+0.90%)
Sep 23, 2024 13.75 13.75 13.64 13.68 25,058 -0.03(-0.18%)
Sep 20, 2024 13.78 13.80 13.65 13.70 26,088 -0.80(-5.50%)
Sep 19, 2024 14.45 14.55 14.45 14.50 5,930 +0.38(+2.65%)
Sep 18, 2024 14.21 14.21 14.12 14.12 10,521 -0.16(-1.15%)
Sep 17, 2024 14.26 14.35 14.25 14.29 9,090 +0.15(+1.06%)
Sep 16, 2024 14.18 14.18 14.08 14.14 11,633 -0.18(-1.26%)
Sep 13, 2024 14.33 14.33 14.28 14.32 7,375 +0.11(+0.77%)
Sep 12, 2024 13.99 14.22 13.99 14.21 14,759 +0.15(+1.07%)
Sep 11, 2024 14.11 14.12 13.91 14.06 19,367 -0.04(-0.28%)
Sep 10, 2024 14.12 14.14 14.06 14.10 37,589 -0.23(-1.61%)
Sep 09, 2024 14.34 14.38 14.27 14.33 17,931 +0.01(+0.07%)
Sep 06, 2024 14.27 14.33 14.16 14.32 200,922 -0.16(-1.10%)
Sep 05, 2024 14.43 14.58 14.43 14.48 27,405 -0.25(-1.70%)
Sep 04, 2024 14.71 14.77 14.69 14.73 12,040 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.