Brenntag SE (PK) Historical Data - BNTGF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Brenntag SE (PK) (BNTGF)
Brenntag SE (PK) (BNTGF) Historical

Brenntag SE (PK) (BNTGF)

59.406

0.00

(0.00%)

Closed December 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4057	-0.678295383679	59.8117	59.8117	59.406	2761	59.406	CS
4	-4.504	-7.0474104209	63.91	64.55	59.406	469	59.46207145	CS
12	-7.894	-11.7295690936	67.3	67.3	59.406	254	59.68095765	CS
26	-8.244	-12.1862527716	67.65	74.5	59.406	153	61.89213994	CS
52	-24.444	-29.1520572451	83.85	88.275	59.406	234	72.2109374	CS
156	-28.494	-32.4163822526	87.9	92.09	54.03	345	70.26013062	CS
260	7.986	15.5309218203	51.42	102.27	30.67	671	63.13372548	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735338000	59.406	0	0.00	59.406	59.406	59.406	0
1735251600	59.406	0	0.00	59.406	59.406	59.406	0
1735078800	59.406	0	0.00	59.406	59.406	59.406	0
1734992400	59.406	-1.89	-3.09	59.8117	59.8117	59.406	2761
1734733740	61.3	0	0.00	61.3	61.3	61.3	0
1734647340	61.3	0	0.00	61.3	61.3	61.3	0
1734560940	61.3	-2.75	-4.30	60.11	61.3	60.11	31
1734474540	64.051	0	0.00	64.051	64.051	64.051	0
1734388140	64.051	0	0.00	64.051	64.051	64.051	0
1734128940	64.051	0.05	0.08	64.051	64.051	64.051	1
1734042000	64	0	0.00	64	64	64	0
1733955600	64	0	0.00	64	64	64	0
1733869200	64	-0.55	-0.85	64	64	64	5
1733782980	64.55	0	0.00	64.55	64.55	64.55	0
1733523780	64.55	0	0.00	64.55	64.55	64.55	0
1733437380	64.55	0	0.00	64.55	64.55	64.55	0
1733350980	64.55	0.64	1.00	64.55	64.55	64.55	6
1733264580	63.91	0	0.00	63.91	63.91	63.91	0
1733178180	63.91	1.87	3.01	63.91	63.91	63.91	9
1732919340	62.04	0	0.00	62.04	62.04	62.04	0
1732746540	62.04	0	0.00	62.04	62.04	62.04	0
1732660140	62.04	0.09	0.15	62.04	62.04	62.04	1
1732573200	61.95	0	0.00	61.95	61.95	61.95	0
1732314000	61.95	-0.01	-0.02	64.063999	64.063999	61.95	214
1732227960	61.96	0	0.00	61.96	61.96	61.96	0
1732141560	61.96	0	0.00	61.96	61.96	61.96	0
1732055160	61.96	0	0.00	61.96	61.96	61.96	0
1731968760	61.96	0	0.00	61.96	61.96	61.96	0
1731709560	61.96	0	0.00	61.96	61.96	61.96	0
1731623160	61.96	0	0.00	61.96	61.96	61.96	0
1731536760	61.96	-1.33	-2.10	61.96	61.96	61.96	1
1731450480	63.29	-4.01	-5.96	63.29	63.29	63.29	1
1731360480	67.3	0	0.00	67.3	67.3	67.3	0
1731101280	67.3	0	0.00	67.3	67.3	67.3	0
1731014880	67.3	0	0.00	67.3	67.3	67.3	0
1730928480	67.3	0	0.00	67.3	67.3	67.3	0
1730842080	67.3	0	0.00	67.3	67.3	67.3	0
1730755680	67.3	0	0.00	67.3	67.3	67.3	0
1730496480	67.3	0	0.00	67.3	67.3	67.3	0
1730410080	67.3	0	0.00	67.3	67.3	67.3	0
1730323680	67.3	0	0.00	67.3	67.3	67.3	0
1730237280	67.3	0	0.00	67.3	67.3	67.3	15
1730150760	67.3	0	0.00	67.3	67.3	67.3	0
1729891560	67.3	0	0.00	67.3	67.3	67.3	0
1729805160	67.3	0	0.00	67.3	67.3	67.3	0
1729718760	67.3	0	0.00	67.3	67.3	67.3	0
1729632360	67.3	0	0.00	67.3	67.3	67.3	0
1729545960	67.3	0	0.00	67.3	67.3	67.3	0
1729286760	67.3	0	0.00	67.3	67.3	67.3	0
1729200360	67.3	0	0.00	67.3	67.3	67.3	0
1729113960	67.3	1.07	1.62	67.3	67.3	67.3	1
1729002600	66.23	0	0.00	66.23	66.23	66.23	0
1728916200	66.23	0	0.00	66.23	66.23	66.23	0
1728657000	66.23	0	0.00	66.23	66.23	66.23	0
1728570600	66.23	0	0.00	66.23	66.23	66.23	0
1728484200	66.23	0	0.00	66.23	66.23	66.23	0
1728397800	66.23	0	0.00	66.23	66.23	66.23	0
1728311400	66.23	0	0.00	66.23	66.23	66.23	0
1728052200	66.23	0	0.00	66.23	66.23	66.23	0
1727965800	66.23	0	0.00	66.23	66.23	66.23	0
1727879400	66.23	0	0.00	66.23	66.23	66.23	0
1727793000	66.23	0	0.00	66.23	66.23	66.23	0
1727706600	66.23	0	0.00	66.23	66.23	66.23	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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