Brenntag SE (BNR.DE)
68.24
2.24 (3.39%)
At close: Mar 06, 2025, 5:29 PM
BNR.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 62.94 | 66.68 | 62.82 | 66.00 | 3.80 | 6.11% | 447,171 |
| Mar 4, 2025 | 63.86 | 64.50 | 62.12 | 62.20 | -2.40 | -3.72% | 356,902 |
| Mar 3, 2025 | 63.44 | 65.94 | 63.14 | 64.60 | 0.78 | 1.22% | 434,090 |
| Feb 28, 2025 | 63.54 | 63.84 | 62.78 | 63.82 | 0.14 | 0.22% | 828,422 |
| Feb 27, 2025 | 64.22 | 64.24 | 63.26 | 63.68 | -1.50 | -2.30% | 240,068 |
| Feb 26, 2025 | 63.52 | 65.18 | 63.22 | 65.18 | 1.86 | 2.94% | 300,061 |
| Feb 25, 2025 | 63.80 | 63.88 | 63.10 | 63.32 | -1.06 | -1.65% | 226,953 |
| Feb 24, 2025 | 64.80 | 64.80 | 63.38 | 64.38 | 0.60 | 0.94% | 284,502 |
| Feb 21, 2025 | 63.06 | 64.24 | 63.06 | 63.78 | 0.74 | 1.17% | 248,310 |
| Feb 20, 2025 | 63.12 | 64.14 | 62.62 | 63.04 | 0.36 | 0.57% | 319,038 |
| Feb 19, 2025 | 64.76 | 64.94 | 62.46 | 62.68 | -2.22 | -3.42% | 248,378 |
| Feb 18, 2025 | 64.40 | 65.02 | 63.62 | 64.90 | 0.56 | 0.87% | 212,589 |
| Feb 17, 2025 | 63.98 | 64.58 | 63.68 | 64.34 | 0.08 | 0.12% | 136,955 |
| Feb 14, 2025 | 64.60 | 65.22 | 64.26 | 64.26 | -0.60 | -0.93% | 284,672 |
| Feb 13, 2025 | 63.08 | 64.92 | 62.96 | 64.86 | 2.20 | 3.51% | 319,338 |
| Feb 12, 2025 | 62.34 | 63.02 | 61.82 | 62.66 | 0.68 | 1.10% | 180,521 |
| Feb 11, 2025 | 61.92 | 62.18 | 60.50 | 61.98 | 0.00 | 0.00% | 194,328 |
| Feb 10, 2025 | 61.56 | 62.02 | 61.36 | 61.98 | 0.48 | 0.78% | 156,307 |
| Feb 7, 2025 | 62.66 | 63.36 | 61.50 | 61.50 | -0.98 | -1.57% | 210,121 |
| Feb 6, 2025 | 60.96 | 62.58 | 60.50 | 62.48 | 1.78 | 2.93% | 293,216 |
| Feb 5, 2025 | 60.54 | 60.92 | 60.18 | 60.70 | -0.22 | -0.36% | 146,914 |
| Feb 4, 2025 | 59.74 | 60.98 | 59.60 | 60.92 | 0.92 | 1.53% | 151,555 |
| Feb 3, 2025 | 59.86 | 60.20 | 58.82 | 60.00 | -0.78 | -1.28% | 211,580 |
| Jan 31, 2025 | 61.72 | 62.06 | 60.78 | 60.78 | -0.88 | -1.43% | 204,214 |
| Jan 30, 2025 | 59.94 | 61.66 | 59.88 | 61.66 | 1.82 | 3.04% | 215,254 |
| Jan 29, 2025 | 60.14 | 60.14 | 59.52 | 59.84 | -0.20 | -0.33% | 196,933 |
| Jan 28, 2025 | 59.68 | 60.26 | 59.02 | 60.04 | 0.10 | 0.17% | 261,638 |
| Jan 27, 2025 | 57.80 | 60.20 | 57.66 | 59.94 | 2.00 | 3.45% | 228,644 |
| Jan 24, 2025 | 57.60 | 58.54 | 57.40 | 57.94 | 0.52 | 0.91% | 242,379 |
| Jan 23, 2025 | 56.22 | 57.54 | 55.92 | 57.42 | 1.44 | 2.57% | 333,891 |
| Jan 22, 2025 | 56.28 | 56.56 | 55.40 | 55.98 | -0.20 | -0.36% | 336,625 |
| Jan 21, 2025 | 56.18 | 56.42 | 56.02 | 56.18 | -0.22 | -0.39% | 254,301 |
| Jan 20, 2025 | 56.32 | 56.68 | 55.62 | 56.40 | 0.18 | 0.32% | 230,966 |
| Jan 17, 2025 | 55.72 | 56.38 | 55.72 | 56.22 | 0.16 | 0.29% | 370,941 |
| Jan 16, 2025 | 56.98 | 57.00 | 55.76 | 56.06 | -0.52 | -0.92% | 232,744 |
| Jan 15, 2025 | 54.20 | 57.00 | 54.20 | 56.58 | 2.38 | 4.39% | 258,926 |
| Jan 14, 2025 | 55.28 | 55.84 | 54.20 | 54.20 | -1.02 | -1.85% | 310,107 |
| Jan 13, 2025 | 56.10 | 56.58 | 54.58 | 55.22 | -0.86 | -1.53% | 301,579 |
| Jan 10, 2025 | 56.76 | 57.36 | 56.08 | 56.08 | -0.92 | -1.61% | 178,852 |
| Jan 9, 2025 | 56.72 | 57.18 | 56.40 | 57.00 | 0.02 | 0.04% | 133,920 |
| Jan 8, 2025 | 58.76 | 59.00 | 56.98 | 56.98 | -1.82 | -3.10% | 263,771 |
| Jan 7, 2025 | 58.06 | 58.86 | 57.64 | 58.80 | 0.18 | 0.31% | 261,116 |
| Jan 6, 2025 | 57.74 | 59.12 | 57.68 | 58.62 | 0.88 | 1.52% | 253,916 |
| Jan 3, 2025 | 58.64 | 58.78 | 57.72 | 57.74 | -0.86 | -1.47% | 175,448 |
| Jan 2, 2025 | 57.96 | 58.68 | 57.70 | 58.60 | 0.72 | 1.24% | 203,331 |
| Dec 30, 2024 | 58.48 | 58.84 | 57.88 | 57.88 | -0.82 | -1.40% | 137,780 |
| Dec 27, 2024 | 57.22 | 58.78 | 57.22 | 58.70 | 1.30 | 2.26% | 208,480 |
| Dec 23, 2024 | 57.14 | 57.76 | 56.74 | 57.40 | 0.06 | 0.10% | 209,813 |
| Dec 20, 2024 | 56.80 | 57.58 | 56.78 | 57.34 | 0.08 | 0.14% | 761,254 |
| Dec 19, 2024 | 57.18 | 57.54 | 56.72 | 57.26 | -0.46 | -0.80% | 300,212 |