Brenntag SE Historical Data - BNR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Brenntag SE (BNR)
Brenntag SE (BNR) Historical

Brenntag SE (BNR)

64.24

-0.360001

(-0.56%)

Closed February 16 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	64.36	-0.36	-0.56	64.72	65.2	64.04	7536
1739482020	64.72	1.64	2.60	63.18	64.98	63	29670
1739395620	63.08	0.82	1.32	62.2	63.08	61.96	4291
1739309220	62.26	0.38	0.61	62	62.26	61.68	5292
1739222820	61.88	0.32	0.52	61.78	62.18	61.48	3189
1738963620	61.56	-1.04	-1.66	62.62	63.28	61.48	6793
1738877220	62.6	1.68	2.76	60.88	62.6	60.72	9258
1738790820	60.92	-0.08	-0.13	61	61.02	60.28	2812
1738704420	61	1.16	1.94	59.92	61.04	59.92	5380
1738618020	59.84	-1.08	-1.77	59.7	60.18	58.92	10057
1738358820	60.92	-0.74	-1.20	61.76	62	60.68	9109
1738272420	61.66	1.56	2.60	60	61.88	59.86	11574
1738186020	60.1	-0.14	-0.23	60.12	60.3	59.54	6379
1738099620	60.24	0.04	0.07	60.34	60.48	59.1	11524
1738013220	60.2	2.18	3.76	57.78	60.2	57.52	8792
1737754020	58.02	0.58	1.01	57.68	58.5	57.38	19726
1737667620	57.44	1.62	2.90	56.12	57.54	55.96	9957
1737581220	55.82	-0.48	-0.85	56.2	56.4	55.4	2449
1737494820	56.3	-0.16	-0.28	56.4	56.4	56	3903
1737408420	56.46	0.46	0.82	55.92	56.6	55.62	6682
1737149220	56	-0.2	-0.36	55.52	56.38	55.28	33967
1737062820	56.2	-0.66	-1.16	56.88	56.88	55.8	12223
1736976420	56.86	2.46	4.52	54.2	56.96	54.2	8647
1736890020	54.4	-1.04	-1.88	55.5	55.72	54.02	7674
1736803620	55.44	-0.58	-1.04	56.16	56.58	54.68	11719
1736544420	56.02	-0.84	-1.48	56.9	57.32	56.02	5076
1736458020	56.86	-0.26	-0.46	57.3	57.3	56.44	6112
1736371620	57.12	-1.74	-2.96	58.56	58.84	56.78	8129
1736285220	58.86	0.36	0.62	58.4	58.94	57.68	3682
1736198820	58.5	0.62	1.07	58.06	59.1	57.8	9526
1735939620	57.88	-0.68	-1.16	58.68	58.8	57.62	4002
1735853220	58.56	0.46	0.79	58.14	58.74	57.74	5533
1735594020	58.1	-0.7	-1.19	59.2	59.5	58.1	7277
1735334820	58.8	1.46	2.55	57.14	58.8	57.12	7860
1734989220	57.34	0.12	0.21	57.18	57.76	56.8	11152
1734730020	57.22	-0.12	-0.21	56.86	57.54	56.74	8621
1734643620	57.34	0	0.00	57.02	57.44	56.84	5269
1734557220	57.34	-0.86	-1.48	58.28	58.4	57.3	12200
1734470820	58.2	-2.18	-3.61	60.28	60.52	58.2	9492
1734384420	60.38	-0.64	-1.05	61.02	61.16	59.96	8919
1734125220	61.02	-0.64	-1.04	61.66	61.8	61.02	4417
1734038820	61.66	-0.66	-1.06	62.46	62.48	60.98	4990
1733952420	62.32	0.28	0.45	61.98	62.6	61.86	5329
1733866020	62.04	0.06	0.10	62	62.18	61.36	2552
1733779620	61.98	0.58	0.94	61.38	62.68	61.38	6411
1733520420	61.4	0.52	0.85	60.82	61.7	60.6	5508
1733434020	60.88	0.62	1.03	60.26	61.02	60.26	6118
1733347620	60.26	-0.78	-1.28	60.96	61.3	60.16	5274
1733261220	61.04	-0.24	-0.39	61	61.28	60.72	5721
1733174820	61.28	0.08	0.13	60.98	61.52	60.76	9412
1732915620	61.2	-0.68	-1.10	61.52	61.84	60.88	7508
1732829220	61.88	-0.4	-0.64	62.5	62.68	61.64	8834
1732742820	62.28	1.66	2.74	60.6	62.3	60.6	8403
1732656420	60.62	-0.82	-1.33	61.2	61.2	59.74	4855
1732570020	61.44	0.7	1.15	61.16	61.54	60.44	8322
1732310820	60.74	2.46	4.22	59.4	61.2	59.4	16344
1732224420	58.28	-1.3	-2.18	59.9	60.14	58	13565
1732138020	59.58	1.22	2.09	58.42	60	58.42	7209
1732051620	58.36	-0.96	-1.62	59.42	59.5	57.54	13738
1731965220	59.32	-0.34	-0.57	60.18	60.18	59.22	10876

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions