Brenntag SE (BNR.DE)
XETRA: BNR.DE
· Real-Time Price · USD
55.40
-0.70 (-1.25%)
At close: Apr 17, 2025, 5:29 PM
BNR.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 56.34 | 56.86 | 55.00 | 55.40 | n/a | -1.25% | 198,174 |
| Apr 16, 2025 | 56.50 | 56.52 | 53.88 | 56.10 | n/a | -1.75% | 377,841 |
| Apr 15, 2025 | 56.44 | 57.20 | 56.26 | 57.10 | n/a | 1.24% | 334,339 |
| Apr 14, 2025 | 56.10 | 56.70 | 55.66 | 56.40 | n/a | 3.18% | 359,713 |
| Apr 11, 2025 | 54.26 | 54.66 | 52.86 | 54.66 | n/a | 2.13% | 803,440 |
| Apr 10, 2025 | 56.72 | 57.26 | 53.52 | 53.52 | n/a | 1.10% | 770,918 |
| Apr 9, 2025 | 52.68 | 53.74 | 52.08 | 52.94 | n/a | -3.46% | 402,578 |
| Apr 8, 2025 | 55.58 | 55.72 | 53.96 | 54.84 | n/a | 0.44% | 430,925 |
| Apr 7, 2025 | 52.44 | 57.28 | 51.70 | 54.60 | n/a | -1.87% | 1,168,606 |
| Apr 4, 2025 | 57.90 | 58.32 | 54.54 | 55.64 | n/a | -4.63% | 686,610 |
| Apr 3, 2025 | 58.00 | 59.66 | 57.62 | 58.34 | n/a | -1.55% | 370,179 |
| Apr 2, 2025 | 58.42 | 59.26 | 58.28 | 59.26 | n/a | 0.47% | 243,498 |
| Apr 1, 2025 | 59.96 | 59.96 | 58.84 | 58.98 | n/a | -1.04% | 282,523 |
| Mar 31, 2025 | 61.16 | 61.18 | 58.80 | 59.60 | n/a | -3.50% | 400,535 |
| Mar 28, 2025 | 62.48 | 63.00 | 61.74 | 61.76 | n/a | -1.06% | 248,113 |
| Mar 27, 2025 | 61.62 | 62.70 | 61.40 | 62.42 | n/a | 0.13% | 195,599 |
| Mar 26, 2025 | 63.12 | 63.16 | 62.02 | 62.34 | n/a | -0.67% | 234,612 |
| Mar 25, 2025 | 63.40 | 63.56 | 62.76 | 62.76 | n/a | -0.76% | 281,072 |
| Mar 24, 2025 | 64.28 | 64.28 | 63.22 | 63.24 | n/a | -0.53% | 196,482 |
| Mar 21, 2025 | 63.34 | 64.10 | 63.00 | 63.58 | n/a | -0.25% | 838,438 |