Brenntag SE (BNR)
Exportar para Excel
| << < 1 2 3 4 |
| 17/07/2025 |
1.533.600 |
-0,11%
|
55,42
|
54,90
|
55,82
|
55,24
|
| 16/07/2025 |
1.481.900 |
-1,99%
|
54,96
|
54,90
|
56,12
|
55,30
|
| 15/07/2025 |
1.529.700 |
2,47%
|
55,12
|
55,10
|
56,66
|
56,42
|
| 14/07/2025 |
1.542.550 |
-0,76%
|
54,52
|
54,08
|
55,64
|
55,06
|
| 11/07/2025 |
1.512.480 |
-4,15%
|
57,86
|
54,88
|
57,86
|
55,48
|
| 10/07/2025 |
1.455.710 |
1,72%
|
56,82
|
56,76
|
58,40
|
57,88
|
| 09/07/2025 |
1.500.840 |
0,99%
|
56,34
|
56,12
|
57,68
|
56,90
|
| 08/07/2025 |
1.435.200 |
2,59%
|
55,12
|
54,94
|
56,62
|
56,34
|
| 07/07/2025 |
1.484.580 |
-1,29%
|
56,00
|
54,92
|
56,06
|
54,92
|
| 04/07/2025 |
1.524.940 |
-2,11%
|
56,72
|
55,60
|
56,76
|
55,64
|
| 03/07/2025 |
1.488.940 |
-0,84%
|
56,62
|
56,26
|
58,12
|
56,84
|
| 02/07/2025 |
1.400.840 |
1,49%
|
56,58
|
56,28
|
57,52
|
57,32
|
| 01/07/2025 |
1.551.140 |
0,53%
|
56,24
|
55,60
|
56,58
|
56,48
|
| 30/06/2025 |
1.528.500 |
-2,94%
|
58,46
|
56,14
|
58,68
|
56,18
|
| 27/06/2025 |
1.430.080 |
0,59%
|
57,70
|
57,66
|
58,34
|
57,88
|
| 26/06/2025 |
1.546.440 |
1,99%
|
56,56
|
56,54
|
57,88
|
57,54
|
| 25/06/2025 |
1.568.840 |
-0,21%
|
56,56
|
56,20
|
56,80
|
56,42
|
| 24/06/2025 |
1.581.790 |
0,14%
|
56,78
|
56,26
|
57,56
|
56,54
|
| 23/06/2025 |
1.578.010 |
-1,50%
|
57,24
|
55,90
|
57,86
|
56,46
|
| 20/06/2025 |
1.559.540 |
-0,21%
|
57,84
|
57,32
|
58,50
|
57,32
|
| 19/06/2025 |
1.515.500 |
-1,10%
|
57,98
|
57,26
|
58,20
|
57,44
|
| 18/06/2025 |
1.510.920 |
-1,93%
|
59,44
|
58,02
|
59,64
|
58,08
|
| 17/06/2025 |
1.467.020 |
0,20%
|
59,04
|
59,02
|
60,08
|
59,22
|
| 16/06/2025 |
1.477.700 |
-0,87%
|
58,74
|
57,88
|
60,14
|
59,10
|
| 13/06/2025 |
1.500.320 |
-2,10%
|
60,12
|
59,60
|
60,72
|
59,62
|
| 12/06/2025 |
1.443.060 |
0,43%
|
60,48
|
60,46
|
61,36
|
60,90
|
| 11/06/2025 |
1.436.360 |
-1,78%
|
60,80
|
60,58
|
61,98
|
60,64
|
| 10/06/2025 |
1.406.260 |
1,38%
|
60,96
|
60,92
|
62,10
|
61,74
|
| 09/06/2025 |
1.392.560 |
0,10%
|
60,80
|
60,66
|
61,34
|
60,90
|
| 06/06/2025 |
1.432.740 |
1,06%
|
60,32
|
60,24
|
61,08
|
60,84
|
| 05/06/2025 |
1.434.760 |
0,33%
|
59,94
|
59,90
|
61,00
|
60,20
|
| 04/06/2025 |
1.426.120 |
1,56%
|
59,22
|
59,16
|
60,56
|
60,00
|
| 03/06/2025 |
1.408.800 |
0,72%
|
58,58
|
58,10
|
59,12
|
59,08
|
| 02/06/2025 |
1.371.060 |
-1,54%
|
59,44
|
58,46
|
59,48
|
58,66
|
| 30/05/2025 |
1.464.360 |
0,27%
|
59,52
|
59,30
|
60,44
|
59,58
|
| 29/05/2025 |
1.453.770 |
-0,77%
|
60,28
|
59,28
|
60,64
|
59,42
|
| 28/05/2025 |
1.428.980 |
0,64%
|
59,44
|
59,40
|
60,58
|
59,88
|
| 27/05/2025 |
1.423.420 |
2,66%
|
58,00
|
57,98
|
59,52
|
59,50
|
| 26/05/2025 |
1.417.880 |
1,93%
|
57,56
|
57,46
|
58,02
|
57,96
|
| 23/05/2025 |
1.458.410 |
-3,92%
|
57,14
|
55,92
|
57,94
|
56,86
|
| 22/05/2025 |
1.472.660 |
-1,63%
|
60,32
|
59,10
|
60,34
|
59,18
|
| 21/05/2025 |
1.359.520 |
0,60%
|
59,82
|
59,14
|
60,66
|
60,16
|
| 20/05/2025 |
1.426.790 |
-0,27%
|
59,96
|
59,20
|
60,34
|
59,80
|
| 19/05/2025 |
1.458.490 |
-0,43%
|
60,18
|
59,44
|
60,42
|
59,96
|
| 16/05/2025 |
1.403.660 |
0,03%
|
60,22
|
59,90
|
61,28
|
60,22
|
| 15/05/2025 |
1.447.960 |
-0,99%
|
60,64
|
60,16
|
61,42
|
60,20
|
| 14/05/2025 |
1.426.900 |
-2,25%
|
60,54
|
59,42
|
62,38
|
60,80
|
| 13/05/2025 |
1.393.300 |
0,00%
|
62,04
|
61,82
|
62,98
|
62,20
|
| 12/05/2025 |
1.452.060 |
3,15%
|
60,96
|
60,88
|
62,56
|
62,20
|
| 09/05/2025 |
1.357.920 |
1,62%
|
59,42
|
59,40
|
60,58
|
60,30
|
| 08/05/2025 |
1.485.820 |
0,20%
|
59,46
|
58,68
|
59,92
|
59,34
|
| 07/05/2025 |
1.483.360 |
0,07%
|
59,38
|
58,94
|
59,72
|
59,22
|
| 06/05/2025 |
1.540.220 |
0,03%
|
59,10
|
58,28
|
59,46
|
59,18
|
| 05/05/2025 |
1.515.020 |
0,27%
|
58,98
|
58,94
|
59,50
|
59,16
|
| 02/05/2025 |
1.549.780 |
0,96%
|
58,78
|
58,46
|
60,08
|
59,00
|
| 30/04/2025 |
1.520.040 |
1,49%
|
57,52
|
57,40
|
58,50
|
58,44
|
| 29/04/2025 |
1.559.480 |
0,21%
|
57,48
|
57,38
|
58,72
|
57,58
|
| 28/04/2025 |
1.555.750 |
-1,14%
|
58,46
|
57,14
|
58,58
|
57,46
|
| 25/04/2025 |
1.572.160 |
4,61%
|
55,94
|
55,94
|
58,36
|
58,12
|
| 24/04/2025 |
1.628.260 |
-1,59%
|
56,48
|
54,34
|
56,48
|
55,56
|
| 23/04/2025 |
1.920.670 |
1,80%
|
56,12
|
55,90
|
58,00
|
56,46
|
| 22/04/2025 |
1.640.100 |
0,07%
|
55,00
|
54,72
|
55,62
|
55,46
|
| 17/04/2025 |
1.653.170 |
-0,18%
|
55,92
|
55,00
|
56,62
|
55,42
|
| 16/04/2025 |
1.641.750 |
-2,60%
|
56,16
|
53,94
|
56,46
|
55,52
|
| 15/04/2025 |
1.572.620 |
0,71%
|
56,24
|
56,24
|
57,14
|
57,00
|
| 14/04/2025 |
1.591.000 |
2,13%
|
55,86
|
55,66
|
56,84
|
56,60
|
| 11/04/2025 |
1.729.920 |
2,90%
|
53,74
|
52,92
|
55,50
|
55,42
|
| 10/04/2025 |
1.654.240 |
-4,30%
|
57,36
|
52,66
|
57,42
|
53,86
|
| 09/04/2025 |
1.757.220 |
6,35%
|
52,70
|
52,06
|
56,48
|
56,28
|
| 08/04/2025 |
1.728.590 |
-3,50%
|
55,44
|
52,56
|
55,62
|
52,92
|
| 07/04/2025 |
1.706.800 |
0,37%
|
53,22
|
51,74
|
57,10
|
54,84
|
| 04/04/2025 |
1.680.840 |
-5,89%
|
58,08
|
54,64
|
58,30
|
54,64
|
| 03/04/2025 |
1.559.240 |
-2,26%
|
57,80
|
57,68
|
59,62
|
58,06
|
| 02/04/2025 |
1.509.650 |
1,09%
|
58,74
|
58,28
|
59,42
|
59,40
|
| 01/04/2025 |
1.437.590 |
-1,64%
|
59,86
|
58,54
|
59,94
|
58,76
|
| 31/03/2025 |
1.521.930 |
-3,05%
|
61,18
|
58,80
|
61,38
|
59,74
|
| 28/03/2025 |
1.462.700 |
-1,22%
|
62,16
|
61,58
|
63,00
|
61,62
|
| 27/03/2025 |
1.459.300 |
0,58%
|
61,84
|
61,48
|
62,70
|
62,38
|
| 26/03/2025 |
1.380.470 |
-1,08%
|
62,68
|
62,02
|
63,06
|
62,02
|
| 25/03/2025 |
1.245.480 |
-1,04%
|
63,24
|
62,70
|
63,54
|
62,70
|
| 24/03/2025 |
1.391.140 |
-0,19%
|
63,82
|
63,12
|
63,90
|
63,36
|
| 21/03/2025 |
360.500 |
%
|
63,42
|
63,34
|
63,68
|
63,48
|
