Brenntag SE (BNR.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 65.00 | 66.86 | 63.78 | 64.08 | -0.87% | 339,855 |
| 2026-08-06 | 63.34 | 64.92 | 63.34 | 64.64 | +2.51% | 251,673 |
| 2026-08-05 | 63.02 | 63.44 | 62.82 | 63.06 | +0.90% | 290,871 |
| 2026-08-04 | 62.32 | 63.22 | 61.96 | 62.50 | +0.68% | 191,264 |
| 2026-08-03 | 61.32 | 62.90 | 60.90 | 62.08 | +1.54% | 169,275 |
| 2026-07-31 | 61.48 | 61.92 | 61.04 | 61.14 | -1.39% | 306,963 |
| 2026-07-30 | 61.86 | 63.60 | 61.86 | 62.00 | +0.52% | 253,148 |
| 2026-07-29 | 61.02 | 62.56 | 61.02 | 61.68 | +1.58% | 359,628 |
| 2026-07-28 | 60.10 | 61.62 | 59.68 | 60.72 | +2.46% | 234,367 |
| 2026-07-27 | 59.88 | 59.88 | 58.80 | 59.26 | +0.34% | 260,276 |
| 2026-07-24 | 59.46 | 59.46 | 58.40 | 59.06 | -0.67% | 120,133 |
| 2026-07-23 | 59.12 | 60.48 | 58.88 | 59.46 | +0.61% | 302,175 |
| 2026-07-22 | 57.98 | 60.00 | 57.74 | 59.10 | +1.65% | 219,716 |
| 2026-07-21 | 57.20 | 58.14 | 56.72 | 58.14 | +0.03% | 213,519 |
| 2026-07-20 | 59.40 | 59.60 | 57.90 | 58.12 | -2.38% | 273,487 |
| 2026-07-17 | 60.16 | 60.16 | 58.82 | 59.54 | -0.30% | 222,945 |
| 2026-07-16 | 59.04 | 59.84 | 58.94 | 59.72 | +1.05% | 131,815 |
| 2026-07-15 | 59.44 | 59.48 | 58.16 | 59.10 | -0.94% | 278,834 |
| 2026-07-14 | 58.40 | 60.60 | 58.40 | 59.66 | +2.40% | 430,930 |
| 2026-07-13 | 56.22 | 58.26 | 56.20 | 58.26 | +3.63% | 271,554 |
| 2026-07-10 | 55.44 | 56.64 | 55.20 | 56.22 | +1.33% | 212,014 |
| 2026-07-09 | 56.30 | 56.30 | 55.24 | 55.48 | -1.07% | 187,102 |
| 2026-07-08 | 55.22 | 57.30 | 55.18 | 56.08 | +0.32% | 244,193 |
| 2026-07-07 | 56.54 | 56.98 | 55.80 | 55.90 | -0.32% | 184,781 |
| 2026-07-06 | 56.48 | 56.66 | 55.92 | 56.08 | -0.21% | 149,462 |
| 2026-07-03 | 56.00 | 56.30 | 55.34 | 56.20 | +0.83% | 233,548 |
| 2026-07-02 | 53.18 | 55.74 | 53.12 | 55.74 | +4.34% | 392,175 |
| 2026-07-01 | 53.40 | 53.62 | 52.48 | 53.42 | +0.45% | 162,256 |
| 2026-06-30 | 53.08 | 53.48 | 52.64 | 53.18 | -0.11% | 310,666 |
| 2026-06-29 | 53.76 | 54.42 | 53.02 | 53.24 | -1.73% | 232,334 |
| 2026-06-26 | 54.78 | 54.80 | 53.82 | 54.18 | -0.51% | 277,431 |
| 2026-06-25 | 54.36 | 54.92 | 54.00 | 54.46 | -0.62% | 380,437 |
| 2026-06-24 | 53.82 | 55.42 | 53.82 | 54.80 | +2.43% | 320,840 |
| 2026-06-23 | 54.00 | 54.68 | 52.70 | 53.50 | -0.45% | 531,843 |
| 2026-06-22 | 54.34 | 54.48 | 53.24 | 53.74 | -0.30% | 224,659 |
| 2026-06-19 | 54.08 | 54.74 | 53.50 | 53.90 | -0.11% | 855,263 |
| 2026-06-18 | 54.66 | 54.72 | 52.96 | 53.96 | -1.89% | 364,243 |
| 2026-06-17 | 54.36 | 55.00 | 53.86 | 55.00 | -0.11% | 334,058 |
| 2026-06-16 | 54.88 | 56.00 | 54.66 | 55.06 | -1.64% | 327,701 |
| 2026-06-15 | 56.32 | 56.78 | 55.28 | 55.98 | -0.21% | 283,900 |
| 2026-06-12 | 55.74 | 56.22 | 55.10 | 56.10 | +0.32% | 290,271 |
| 2026-06-11 | 55.60 | 57.20 | 55.44 | 55.92 | +0.61% | 311,233 |
| 2026-06-10 | 55.40 | 55.90 | 54.78 | 55.58 | +0.62% | 188,125 |
| 2026-06-09 | 54.62 | 55.26 | 54.10 | 55.24 | +0.73% | 264,001 |
| 2026-06-08 | 56.28 | 56.66 | 54.76 | 54.84 | -3.45% | 273,990 |
| 2026-06-05 | 56.20 | 57.18 | 56.20 | 56.80 | +0.92% | 224,801 |
| 2026-06-04 | 56.50 | 56.94 | 56.12 | 56.28 | -0.46% | 160,834 |
| 2026-06-03 | 56.52 | 57.26 | 56.10 | 56.54 | -0.88% | 320,816 |
| 2026-06-02 | 57.04 | 57.92 | 56.72 | 57.04 | -0.45% | 220,062 |
| 2026-06-01 | 56.60 | 57.68 | 56.14 | 57.30 | +1.34% | 450,815 |
| 2026-05-29 | 56.18 | 56.70 | 56.00 | 56.54 | +1.25% | 693,639 |
| 2026-05-28 | 56.08 | 56.48 | 55.40 | 55.84 | -1.13% | 461,487 |
| 2026-05-27 | 57.02 | 57.28 | 55.74 | 56.48 | -0.98% | 368,582 |
| 2026-05-26 | 57.26 | 57.42 | 56.72 | 57.04 | -0.07% | 191,437 |
| 2026-05-25 | 57.50 | 57.52 | 56.46 | 57.08 | -0.73% | 187,621 |
| 2026-05-22 | 57.58 | 58.00 | 56.82 | 57.50 | -0.73% | 360,869 |
| 2026-05-21 | 57.02 | 58.16 | 56.28 | 57.92 | -1.53% | 329,668 |
| 2026-05-20 | 60.28 | 60.40 | 58.70 | 58.82 | -1.57% | 398,116 |
| 2026-05-19 | 60.50 | 61.34 | 59.46 | 59.76 | -1.90% | 325,300 |
| 2026-05-18 | 60.52 | 61.36 | 60.08 | 60.92 | -0.78% | 356,876 |
| 2026-05-15 | 61.54 | 61.72 | 61.00 | 61.40 | -0.39% | 393,902 |
| 2026-05-14 | 60.90 | 62.30 | 60.76 | 61.64 | +1.72% | 405,347 |
| 2026-05-13 | 61.88 | 63.06 | 60.60 | 60.60 | -2.29% | 369,919 |
| 2026-05-12 | 62.60 | 63.40 | 62.00 | 62.02 | -1.34% | 426,823 |
| 2026-05-11 | 61.24 | 62.86 | 60.94 | 62.86 | +3.22% | 483,988 |
| 2026-05-08 | 61.08 | 61.40 | 60.66 | 60.90 | -0.72% | 243,163 |
| 2026-05-07 | 62.04 | 62.30 | 60.48 | 61.34 | -0.90% | 333,004 |
| 2026-05-06 | 62.84 | 63.50 | 60.82 | 61.90 | -1.31% | 503,734 |
| 2026-05-05 | 63.06 | 63.50 | 62.28 | 62.72 | -0.16% | 347,690 |
| 2026-05-04 | 62.06 | 63.76 | 61.58 | 62.82 | +1.19% | 344,268 |
| 2026-04-30 | 61.14 | 62.36 | 60.18 | 62.08 | +3.95% | 343,971 |
| 2026-04-29 | 59.80 | 60.24 | 59.34 | 59.72 | -0.23% | 224,944 |
| 2026-04-28 | 60.34 | 60.74 | 59.58 | 59.86 | -0.40% | 203,651 |
| 2026-04-27 | 59.88 | 60.54 | 59.64 | 60.10 | +0.43% | 164,630 |
| 2026-04-24 | 59.56 | 60.22 | 59.34 | 59.84 | -0.17% | 190,326 |
| 2026-04-23 | 60.44 | 60.82 | 59.48 | 59.94 | -0.53% | 254,691 |
| 2026-04-22 | 60.06 | 62.36 | 59.64 | 60.26 | -0.20% | 287,746 |
| 2026-04-21 | 60.36 | 61.40 | 60.20 | 60.38 | +0.97% | 238,909 |
| 2026-04-20 | 59.14 | 59.92 | 58.90 | 59.80 | +0.88% | 217,771 |
| 2026-04-17 | 60.24 | 60.78 | 58.66 | 59.28 | -1.79% | 526,490 |
| 2026-04-16 | 58.02 | 60.42 | 57.98 | 60.36 | +4.14% | 336,584 |
| 2026-04-15 | 56.66 | 58.00 | 56.58 | 57.96 | +2.33% | 526,088 |
| 2026-04-14 | 57.94 | 58.58 | 56.64 | 56.64 | -1.56% | 521,189 |
| 2026-04-13 | 58.08 | 59.10 | 57.54 | 57.54 | -1.61% | 410,067 |
| 2026-04-10 | 59.16 | 59.76 | 58.48 | 58.48 | -1.18% | 483,608 |
| 2026-04-09 | 57.68 | 59.18 | 57.60 | 59.18 | +2.85% | 306,230 |
| 2026-04-08 | 58.24 | 58.24 | 56.04 | 57.54 | -0.03% | 599,475 |
| 2026-04-07 | 56.40 | 58.20 | 56.40 | 57.56 | +1.30% | 333,773 |
| 2026-04-02 | 57.40 | 58.26 | 56.82 | 56.82 | -1.29% | 452,796 |
| 2026-04-01 | 57.92 | 58.22 | 56.24 | 57.56 | +0.49% | 471,451 |
| 2026-03-31 | 57.46 | 58.46 | 57.16 | 57.28 | -0.28% | 939,157 |
| 2026-03-30 | 55.98 | 58.26 | 55.48 | 57.44 | +2.02% | 553,888 |
| 2026-03-27 | 56.72 | 57.02 | 55.96 | 56.30 | -0.35% | 398,957 |
| 2026-03-26 | 55.30 | 57.42 | 55.30 | 56.50 | +1.58% | 432,791 |
| 2026-03-25 | 55.10 | 55.68 | 54.52 | 55.62 | +0.83% | 825,291 |
| 2026-03-24 | 52.52 | 55.30 | 51.70 | 55.16 | +7.57% | 770,893 |
| 2026-03-23 | 47.64 | 52.20 | 47.42 | 51.28 | +5.78% | 927,361 |
| 2026-03-20 | 48.03 | 49.07 | 47.91 | 48.48 | +1.19% | 1,027,899 |
| 2026-03-19 | 48.06 | 48.76 | 47.52 | 47.91 | -1.92% | 454,331 |
| 2026-03-18 | 49.80 | 50.16 | 48.48 | 48.85 | -1.69% | 518,321 |
| 2026-03-17 | 48.13 | 49.80 | 47.75 | 49.69 | +2.64% | 560,540 |
| 2026-03-16 | 49.01 | 49.47 | 47.86 | 48.41 | -1.61% | 541,903 |
| 2026-03-13 | 48.06 | 49.59 | 47.80 | 49.20 | +0.24% | 716,014 |
| 2026-03-12 | 46.00 | 49.80 | 45.68 | 49.08 | +5.10% | 1,037,222 |
| 2026-03-11 | 44.99 | 47.08 | 44.90 | 46.70 | +3.02% | 659,343 |
| 2026-03-10 | 45.60 | 45.79 | 44.88 | 45.33 | +2.09% | 448,739 |
| 2026-03-09 | 44.82 | 44.83 | 43.72 | 44.40 | -1.42% | 321,644 |
| 2026-03-06 | 46.22 | 46.55 | 44.45 | 45.04 | -2.66% | 520,339 |
| 2026-03-05 | 47.18 | 47.69 | 46.27 | 46.27 | -1.66% | 613,936 |
| 2026-03-04 | 49.11 | 49.32 | 46.38 | 47.05 | -4.33% | 541,017 |
| 2026-03-03 | 50.60 | 50.76 | 48.86 | 49.18 | -3.57% | 500,378 |
| 2026-03-02 | 51.12 | 51.80 | 50.64 | 51.00 | -2.49% | 390,093 |
| 2026-02-27 | 52.42 | 52.88 | 51.74 | 52.30 | -0.04% | 499,109 |
| 2026-02-26 | 51.90 | 53.28 | 51.40 | 52.32 | +0.62% | 202,812 |
| 2026-02-25 | 53.04 | 53.34 | 51.80 | 52.00 | -2.29% | 282,457 |
| 2026-02-24 | 53.60 | 54.68 | 53.22 | 53.22 | -0.15% | 274,774 |
| 2026-02-23 | 53.80 | 54.40 | 53.30 | 53.30 | -1.41% | 325,496 |
| 2026-02-20 | 54.28 | 54.76 | 53.64 | 54.06 | -0.15% | 383,633 |
| 2026-02-19 | 54.58 | 55.92 | 54.14 | 54.14 | -1.13% | 324,679 |
| 2026-02-18 | 55.74 | 56.00 | 53.66 | 54.76 | -4.70% | 551,137 |
| 2026-02-17 | 57.52 | 57.94 | 57.30 | 57.46 | +0.84% | 260,432 |
| 2026-02-16 | 57.96 | 58.04 | 56.60 | 56.98 | -2.13% | 247,605 |
| 2026-02-13 | 58.80 | 58.80 | 56.92 | 58.22 | -1.05% | 337,005 |
| 2026-02-12 | 59.00 | 59.20 | 57.24 | 58.84 | +0.58% | 467,293 |
| 2026-02-11 | 58.46 | 59.42 | 57.98 | 58.50 | +0.24% | 536,323 |
| 2026-02-10 | 55.98 | 58.36 | 55.72 | 58.36 | +5.50% | 556,508 |
| 2026-02-09 | 55.60 | 55.70 | 54.68 | 55.32 | -0.43% | 216,689 |
| 2026-02-06 | 56.24 | 56.24 | 54.66 | 55.56 | -1.21% | 253,880 |
| 2026-02-05 | 57.00 | 57.12 | 55.06 | 56.24 | -0.99% | 672,104 |
| 2026-02-04 | 52.30 | 56.80 | 52.04 | 56.80 | +9.61% | 1,012,870 |
| 2026-02-03 | 51.04 | 52.06 | 50.44 | 51.82 | +2.21% | 222,349 |
| 2026-02-02 | 51.54 | 52.10 | 50.22 | 50.70 | -1.36% | 374,024 |
| 2026-01-30 | 49.98 | 51.40 | 49.96 | 51.40 | +2.68% | 545,994 |
| 2026-01-29 | 51.72 | 51.80 | 49.64 | 50.06 | -1.30% | 232,842 |
| 2026-01-28 | 49.28 | 50.88 | 49.28 | 50.72 | +2.16% | 221,100 |
| 2026-01-27 | 50.50 | 50.52 | 49.42 | 49.65 | -1.45% | 190,921 |
| 2026-01-26 | 50.38 | 51.12 | 50.38 | 50.38 | -0.24% | 158,407 |
| 2026-01-23 | 50.30 | 50.90 | 50.18 | 50.50 | -0.20% | 209,665 |
| 2026-01-22 | 50.40 | 51.04 | 49.50 | 50.60 | +2.12% | 253,772 |
| 2026-01-21 | 48.53 | 49.71 | 48.15 | 49.55 | +2.61% | 189,752 |
| 2026-01-20 | 48.84 | 49.47 | 47.84 | 48.29 | -1.21% | 314,784 |
| 2026-01-19 | 49.64 | 50.06 | 48.64 | 48.88 | -2.86% | 191,405 |
| 2026-01-16 | 52.32 | 52.32 | 50.22 | 50.32 | -3.97% | 286,023 |
| 2026-01-15 | 52.18 | 52.52 | 51.42 | 52.40 | +0.89% | 322,469 |
| 2026-01-14 | 50.90 | 51.96 | 50.58 | 51.94 | +2.89% | 305,560 |
| 2026-01-13 | 50.22 | 50.88 | 49.58 | 50.48 | +1.37% | 431,775 |
| 2026-01-12 | 50.00 | 50.02 | 49.32 | 49.80 | -0.30% | 254,326 |
| 2026-01-09 | 49.52 | 50.16 | 49.30 | 49.95 | +1.46% | 212,354 |
| 2026-01-08 | 49.11 | 49.23 | 48.23 | 49.23 | -0.14% | 198,331 |
| 2026-01-07 | 49.73 | 49.84 | 49.08 | 49.30 | -0.28% | 219,122 |
| 2026-01-06 | 48.98 | 49.54 | 47.92 | 49.44 | -0.68% | 308,006 |
| 2026-01-05 | 49.98 | 50.36 | 48.48 | 49.78 | +0.38% | 272,018 |
| 2026-01-02 | 49.65 | 50.00 | 49.14 | 49.59 | +0.06% | 262,403 |
| 2025-12-30 | 49.38 | 49.85 | 49.19 | 49.56 | +0.45% | 136,525 |
| 2025-12-29 | 48.83 | 49.86 | 48.63 | 49.34 | +1.00% | 171,791 |
| 2025-12-23 | 49.28 | 49.43 | 48.60 | 48.85 | -0.77% | 148,198 |
| 2025-12-22 | 49.77 | 49.90 | 48.89 | 49.23 | -0.97% | 220,775 |
| 2025-12-19 | 49.20 | 49.78 | 49.16 | 49.71 | +0.44% | 593,859 |
| 2025-12-18 | 49.68 | 49.84 | 49.31 | 49.49 | -0.56% | 288,008 |
| 2025-12-17 | 49.67 | 49.89 | 49.05 | 49.77 | +0.42% | 272,419 |
| 2025-12-16 | 49.13 | 50.26 | 49.13 | 49.56 | -0.34% | 253,360 |
| 2025-12-15 | 50.76 | 50.92 | 49.42 | 49.73 | -1.56% | 221,806 |
| 2025-12-12 | 49.80 | 50.76 | 49.53 | 50.52 | +1.47% | 328,177 |
| 2025-12-11 | 48.02 | 49.80 | 47.89 | 49.79 | +4.40% | 397,914 |
| 2025-12-10 | 48.03 | 48.11 | 47.41 | 47.69 | -1.08% | 310,550 |
| 2025-12-09 | 48.18 | 48.41 | 47.71 | 48.21 | -0.17% | 396,403 |
| 2025-12-08 | 49.29 | 49.29 | 48.04 | 48.29 | -2.52% | 413,151 |
| 2025-12-05 | 48.89 | 49.65 | 48.76 | 49.54 | +0.98% | 301,740 |
| 2025-12-04 | 49.03 | 49.39 | 48.51 | 49.06 | +0.51% | 266,665 |
| 2025-12-03 | 49.12 | 49.47 | 48.67 | 48.81 | -0.39% | 209,010 |
| 2025-12-02 | 49.85 | 50.00 | 48.94 | 49.00 | -1.78% | 272,075 |
| 2025-12-01 | 49.52 | 50.26 | 49.35 | 49.89 | +0.89% | 407,067 |
| 2025-11-28 | 49.56 | 49.73 | 49.13 | 49.45 | +0.00% | 259,265 |
| 2025-11-27 | 48.92 | 49.67 | 48.87 | 49.45 | +1.10% | 230,023 |
| 2025-11-26 | 49.77 | 49.90 | 48.82 | 48.91 | -1.57% | 299,665 |
| 2025-11-25 | 48.93 | 49.81 | 48.30 | 49.69 | +1.53% | 261,764 |
| 2025-11-24 | 49.16 | 49.77 | 48.91 | 48.94 | +0.27% | 866,007 |
| 2025-11-21 | 47.59 | 49.07 | 47.28 | 48.81 | +1.94% | 347,555 |
| 2025-11-20 | 48.49 | 48.69 | 47.88 | 47.88 | -0.46% | 254,323 |
| 2025-11-19 | 47.27 | 48.18 | 47.17 | 48.10 | +1.41% | 250,818 |
| 2025-11-18 | 47.84 | 48.36 | 47.28 | 47.43 | -1.68% | 204,760 |
| 2025-11-17 | 49.13 | 49.55 | 47.92 | 48.24 | -1.89% | 269,332 |
| 2025-11-14 | 49.74 | 50.18 | 49.08 | 49.17 | -1.30% | 190,979 |
| 2025-11-13 | 49.40 | 50.18 | 49.22 | 49.82 | +1.28% | 230,942 |
| 2025-11-12 | 50.30 | 51.44 | 48.80 | 49.19 | +4.44% | 464,575 |
| 2025-11-11 | 46.64 | 47.10 | 46.10 | 47.10 | +1.40% | 249,570 |
| 2025-11-10 | 46.88 | 46.96 | 46.14 | 46.45 | +0.41% | 169,718 |
| 2025-11-07 | 46.57 | 46.74 | 45.71 | 46.26 | -0.09% | 251,318 |
| 2025-11-06 | 48.04 | 48.17 | 45.82 | 46.30 | -3.14% | 498,194 |
| 2025-11-05 | 46.66 | 47.83 | 46.54 | 47.80 | +1.53% | 279,119 |
| 2025-11-04 | 47.40 | 47.49 | 46.76 | 47.08 | -1.51% | 207,496 |
| 2025-11-03 | 48.02 | 48.42 | 47.61 | 47.80 | -0.73% | 219,075 |
| 2025-10-31 | 48.46 | 48.70 | 48.15 | 48.15 | -0.58% | 162,792 |
| 2025-10-30 | 48.73 | 48.87 | 48.24 | 48.43 | +0.58% | 197,856 |
| 2025-10-29 | 48.71 | 49.06 | 48.06 | 48.15 | -1.21% | 188,678 |
| 2025-10-28 | 49.03 | 49.10 | 48.64 | 48.74 | -0.87% | 372,940 |
| 2025-10-27 | 50.44 | 50.44 | 49.17 | 49.17 | -2.40% | 300,872 |
| 2025-10-24 | 50.40 | 50.94 | 50.30 | 50.38 | -0.12% | 192,139 |
| 2025-10-23 | 50.50 | 50.76 | 50.14 | 50.44 | -0.90% | 170,981 |
| 2025-10-22 | 50.62 | 50.90 | 49.81 | 50.90 | +0.51% | 226,454 |
| 2025-10-21 | 50.38 | 50.86 | 50.02 | 50.64 | +0.64% | 208,088 |
| 2025-10-20 | 50.14 | 50.56 | 49.34 | 50.32 | +1.08% | 455,853 |
| 2025-10-17 | 48.30 | 49.90 | 48.11 | 49.78 | +2.39% | 375,557 |
| 2025-10-16 | 48.48 | 48.62 | 47.90 | 48.62 | +1.08% | 288,489 |
| 2025-10-15 | 47.70 | 48.21 | 47.38 | 48.10 | +1.69% | 266,078 |
| 2025-10-14 | 47.61 | 48.50 | 47.30 | 47.30 | -3.25% | 363,888 |
| 2025-10-13 | 49.11 | 49.51 | 48.43 | 48.89 | -0.14% | 561,458 |
| 2025-10-10 | 50.00 | 51.40 | 48.96 | 48.96 | -4.97% | 538,571 |
| 2025-10-09 | 52.10 | 52.36 | 51.22 | 51.52 | -0.73% | 292,963 |
| 2025-10-08 | 52.32 | 52.52 | 51.76 | 51.90 | -1.29% | 288,568 |
| 2025-10-07 | 52.40 | 52.94 | 51.68 | 52.58 | +0.50% | 205,765 |
| 2025-10-06 | 53.32 | 53.32 | 52.32 | 52.32 | -1.80% | 186,362 |
| 2025-10-03 | 52.88 | 53.86 | 52.88 | 53.28 | +0.79% | 179,447 |
| 2025-10-02 | 52.24 | 53.02 | 52.24 | 52.86 | +1.58% | 230,769 |
| 2025-10-01 | 50.60 | 52.72 | 50.60 | 52.04 | +2.24% | 321,064 |
| 2025-09-30 | 50.12 | 50.98 | 49.92 | 50.90 | +1.31% | 207,052 |
| 2025-09-29 | 51.02 | 51.36 | 50.24 | 50.24 | -1.10% | 257,880 |
| 2025-09-26 | 49.81 | 51.08 | 49.81 | 50.80 | +2.05% | 368,422 |
| 2025-09-25 | 50.90 | 51.04 | 49.60 | 49.78 | -2.39% | 385,530 |
| 2025-09-24 | 50.66 | 51.00 | 49.65 | 51.00 | -0.23% | 733,684 |
| 2025-09-23 | 50.46 | 51.44 | 50.38 | 51.12 | +1.83% | 288,571 |
| 2025-09-22 | 51.00 | 51.34 | 50.06 | 50.20 | -1.76% | 282,353 |
| 2025-09-19 | 50.50 | 51.10 | 49.86 | 51.10 | +1.31% | 1,611,730 |
| 2025-09-18 | 50.08 | 50.66 | 49.84 | 50.44 | +0.48% | 333,868 |
| 2025-09-17 | 50.38 | 50.64 | 49.94 | 50.20 | -0.24% | 200,338 |
| 2025-09-16 | 50.60 | 50.84 | 50.18 | 50.32 | -0.40% | 276,194 |
| 2025-09-15 | 50.82 | 51.26 | 50.48 | 50.52 | -0.08% | 231,434 |
| 2025-09-12 | 50.92 | 51.04 | 50.38 | 50.56 | -0.32% | 201,202 |
| 2025-09-11 | 50.56 | 50.76 | 49.71 | 50.72 | +0.12% | 466,681 |
| 2025-09-10 | 51.00 | 51.38 | 50.18 | 50.66 | -0.43% | 392,151 |
| 2025-09-09 | 52.18 | 52.50 | 50.88 | 50.88 | -2.64% | 298,582 |
| 2025-09-08 | 52.14 | 52.50 | 51.44 | 52.26 | +0.89% | 137,484 |
| 2025-09-05 | 52.18 | 52.28 | 51.52 | 51.80 | +0.19% | 245,866 |
| 2025-09-04 | 51.74 | 52.24 | 51.64 | 51.70 | +0.00% | 152,667 |
| 2025-09-03 | 51.44 | 52.22 | 51.36 | 51.70 | +0.54% | 183,624 |
| 2025-09-02 | 52.50 | 52.64 | 51.38 | 51.42 | -2.28% | 168,254 |
| 2025-09-01 | 52.96 | 53.32 | 52.52 | 52.62 | -0.49% | 175,223 |
| 2025-08-29 | 53.52 | 53.90 | 52.88 | 52.88 | -1.49% | 333,387 |
| 2025-08-28 | 53.90 | 54.86 | 53.68 | 53.68 | +0.00% | 192,556 |
| 2025-08-27 | 54.24 | 54.50 | 53.68 | 53.68 | -0.85% | 233,405 |
| 2025-08-26 | 53.90 | 54.76 | 53.86 | 54.14 | -0.22% | 531,579 |
| 2025-08-25 | 54.74 | 55.04 | 54.26 | 54.26 | -1.60% | 81,763 |
| 2025-08-22 | 53.78 | 55.14 | 53.78 | 55.14 | +2.19% | 168,686 |
| 2025-08-21 | 54.38 | 54.60 | 53.86 | 53.96 | -1.03% | 156,632 |
| 2025-08-20 | 54.92 | 54.94 | 54.32 | 54.52 | -1.41% | 189,409 |
| 2025-08-19 | 53.70 | 55.58 | 53.70 | 55.30 | +2.94% | 247,942 |
| 2025-08-18 | 54.52 | 54.54 | 53.62 | 53.72 | -1.58% | 223,614 |
| 2025-08-15 | 54.78 | 55.74 | 54.44 | 54.58 | +0.66% | 208,661 |
| 2025-08-14 | 55.10 | 55.12 | 53.42 | 54.22 | -1.45% | 294,273 |
| 2025-08-13 | 55.08 | 55.84 | 53.84 | 55.02 | -0.79% | 306,736 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.41%). Worst month: Oct (-7.48%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Brenntag SE's (BNR.DE) latest close?
64.08 on 2026-08-07, from the Closelook data lake's daily price record.
What is BNR.DE's 52-week high and low?
66.86 high and 43.72 low over the trailing 52 weeks, as of 2026-08-07.
What is Brenntag SE's strongest and weakest month historically?
Historically, BNR.DE's strongest calendar month has been Jul (average +5.41%) and its weakest Oct (average -7.48%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.