Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

BNTGY Brenntag SE (PK)

13.76

-0.13 (-0.94%)

Jul 15 2024 - Closed

Delayed by 15 minutes

BNTGY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	13.76	-0.13	-0.94%	13.76	13.802	13.69	56,665
Jul 12 2024	13.89	0.19	1.39%	13.79	13.90	13.79	20,281
Jul 11 2024	13.70	0.00	0.00%	13.71	13.76	13.69	33,922
Jul 10 2024	13.70	0.05	0.37%	13.66	13.72	13.66	25,722
Jul 09 2024	13.65	-0.05	-0.36%	13.6265	13.68	13.57	35,912
Jul 08 2024	13.70	-0.12	-0.87%	13.81	13.81	13.66	37,261
Jul 05 2024	13.82	0.10	0.73%	13.82	13.89	13.77	58,243
Jul 03 2024	13.72	0.19	1.40%	13.7765	13.81	13.71	15,220
Jul 02 2024	13.53	0.02	0.16%	13.5965	13.5965	13.49	77,971
Jul 01 2024	13.509	0.08	0.59%	13.67	13.68	13.48	42,955
Jun 28 2024	13.43	-0.10	-0.74%	13.51	13.53	13.428	77,667
Jun 27 2024	13.53	-0.10	-0.73%	13.57	13.631	13.53	25,324
Jun 26 2024	13.63	-0.22	-1.59%	13.531	13.655	13.531	27,573
Jun 25 2024	13.85	-0.15	-1.07%	13.85	13.88	13.81	41,604
Jun 24 2024	14.00	0.33	2.41%	13.93	14.09	13.93	44,952
Jun 21 2024	13.67	-0.06	-0.44%	13.66	13.72	13.66	36,160
Jun 20 2024	13.73	-0.19	-1.36%	13.78	13.79	13.71	38,401
Jun 18 2024	13.92	0.08	0.58%	13.9065	13.97	13.89	60,751
Jun 17 2024	13.84	0.01	0.07%	13.8265	13.89	13.79	48,137
Jun 14 2024	13.83	-0.18	-1.28%	13.69	13.87	13.67	28,037
Jun 13 2024	14.01	-0.31	-2.16%	14.13	14.13	13.97	54,025
Jun 12 2024	14.32	0.21	1.48%	14.36	14.4599	14.31	21,954
Jun 11 2024	14.111	0.13	0.94%	14.07	14.14	13.98	27,922
Jun 10 2024	13.98	-0.02	-0.14%	13.849	13.98	13.849	20,795
Jun 07 2024	14.00	-0.01	-0.07%	13.9765	14.075	13.9765	5,754
Jun 06 2024	14.01	-0.05	-0.36%	14.071	14.071	14.00	19,395
Jun 05 2024	14.06	0.09	0.64%	14.2265	14.2265	14.01	59,832
Jun 04 2024	13.97	-0.12	-0.85%	14.021	14.06	13.955	43,889
Jun 03 2024	14.09	-0.21	-1.47%	14.1065	14.145	14.00	25,133
May 31 2024	14.30	0.24	1.71%	14.29	14.31	14.18	44,037
May 30 2024	14.06	0.16	1.15%	14.04	14.15	14.04	42,881
May 29 2024	13.90	-0.22	-1.56%	13.95	14.00	13.842	99,589
May 28 2024	14.12	0.09	0.64%	14.10	14.20	14.06	25,334
May 24 2024	14.03	0.09	0.65%	14.0165	14.16	13.98	37,841
May 23 2024	13.94	-0.65	-4.46%	14.25	14.58	13.93	48,199
May 22 2024	14.59	-0.38	-2.54%	14.6795	14.7285	14.57	33,983
May 21 2024	14.97	-0.01	-0.07%	14.87	15.05	14.86	18,946
May 20 2024	14.98	-0.11	-0.73%	15.0535	15.07	14.97	15,563
May 17 2024	15.09	-0.01	-0.07%	15.04	15.13	15.04	11,381
May 16 2024	15.10	-0.32	-2.08%	15.18	15.21	15.06	10,374
May 15 2024	15.42	-0.04	-0.26%	15.35	15.5083	15.35	13,774
May 14 2024	15.46	-1.29	-7.70%	15.32	15.47	15.30	7,278
May 13 2024	16.75	0.05	0.33%	16.775	16.79	16.72	3,898
May 10 2024	16.695	-0.02	-0.09%	16.69	16.7885	16.67	11,155
May 09 2024	16.71	0.25	1.54%	16.63	16.71	16.63	5,582
May 08 2024	16.456	0.12	0.71%	16.49	16.49	16.435	4,356
May 07 2024	16.34	0.04	0.21%	16.38	16.43	16.34	12,547
May 06 2024	16.305	0.11	0.65%	16.38	16.38	16.27	10,399
May 03 2024	16.20	0.14	0.87%	16.281	16.281	16.16	6,014
May 02 2024	16.06	0.20	1.26%	15.95	16.0925	15.95	9,872
May 01 2024	15.86	-0.02	-0.13%	15.82	16.08	15.82	10,732
Apr 30 2024	15.88	-0.19	-1.18%	16.00	16.05	15.88	12,924
Apr 29 2024	16.07	0.09	0.56%	16.0835	16.11	16.0465	12,057
Apr 26 2024	15.98	-0.18	-1.11%	15.9465	16.03	15.8716	6,526
Apr 25 2024	16.16	-0.05	-0.31%	16.00	16.20	16.00	12,481
Apr 24 2024	16.21	0.08	0.49%	16.2365	16.2365	16.14	10,463
Apr 23 2024	16.131	0.25	1.58%	15.97	16.14	15.95	8,564
Apr 22 2024	15.88	0.11	0.70%	15.815	15.96	15.78	11,129
Apr 19 2024	15.77	-0.20	-1.25%	15.88	15.89	15.77	8,116
Apr 18 2024	15.97	0.06	0.38%	15.948	16.13	15.94	8,170
Apr 17 2024	15.91	-0.02	-0.13%	15.97	16.25	15.91	23,649

NLBNPIT1UVS7 20991231 88...

B.a.t Ne Fin.31

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