Dark

BNTGY
BRENNTAG SE UNSP/ADR
stock OTC ADR

EOD

Oct 2, 2026

13.16USD+0.076%(+0.01)38,034

Pre-market

0.00USD-100.000%(-13.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	13.2200	13.2200	13.1100	13.1600	+0.076%	38,034	0.000%
2026-10-01	13.2600	13.2600	13.0600	13.1500	-1.350%	41,050	+0.076%
2026-09-30	13.5100	13.5100	13.3200	13.3300	-0.374%	12,276	-1.275%
2026-09-29	13.4100	13.4100	13.3300	13.3800	-1.036%	15,421	-1.644%
2026-09-28	13.4200	13.6200	13.4200	13.5200	-0.295%	18,992	-2.663%
2026-09-25	13.5600	13.5900	13.4800	13.5600	+1.573%	15,619	-2.950%
2026-09-24	13.3600	13.4000	13.2500	13.3500	-0.299%	29,670	-1.423%
2026-09-23	13.4300	13.5000	13.3700	13.3900	-2.618%	20,768	-1.718%
2026-09-22	13.6600	13.8100	13.6300	13.7500	+1.551%	24,815	-4.291%
2026-09-21	13.7265	13.7265	13.5200	13.5400	-1.096%	17,611	-2.806%
2026-09-18	13.6800	13.7200	13.6600	13.6900	-1.582%	14,680	-3.871%
2026-09-17	14.0300	14.0300	13.8600	13.9100	-0.855%	12,412	-5.392%
2026-09-16	14.1350	14.1900	13.9900	14.0300	+0.358%	30,881	-6.201%
2026-09-15	13.9900	13.9950	13.9600	13.9800	-0.640%	19,156	-5.866%
2026-09-14	13.9910	14.1100	13.9910	14.0700	+0.860%	13,585	-6.468%
2026-09-11	13.9800	14.0600	13.9400	13.9500	-0.994%	11,020	-5.663%
2026-09-10	14.1800	14.2200	14.0900	14.0900	0.000%	11,537	-6.600%
2026-09-09	14.2500	14.2500	14.0500	14.0900	-1.053%	13,684	-6.600%
2026-09-08	14.3500	14.3500	14.2400	14.2400	+0.593%	11,144	-7.584%
2026-09-04	14.1700	14.1800	14.1200	14.1560	-0.028%	26,369	-7.036%
2026-09-03	14.1950	14.2060	14.1500	14.1600	-0.632%	8,931	-7.062%
2026-09-02	14.3030	14.3030	14.2500	14.2500	-0.973%	8,837	-7.649%
2026-09-01	14.3900	14.4300	14.3600	14.3900	-0.690%	4,786	-8.548%
2026-08-31	14.5200	14.5305	14.4900	14.4900	+1.899%	13,755	-9.179%
2026-08-28	14.2940	14.2950	14.2200	14.2200	+1.354%	3,721	-7.454%
2026-08-27	13.9100	14.0500	13.9100	14.0300	-0.213%	12,186	-6.201%
2026-08-26	14.2095	14.2100	14.0100	14.0600	-0.636%	14,365	-6.401%
2026-08-25	14.0600	14.1500	14.0600	14.1500	-0.757%	7,232	-6.996%
2026-08-24	14.2520	14.2700	14.2300	14.2580	+1.517%	18,566	-7.701%
2026-08-21	14.0650	14.0850	14.0050	14.0450	-0.461%	16,190	-6.301%
2026-08-20	13.9100	14.1600	13.9100	14.1100	-1.329%	6,404	-6.733%
2026-08-19	14.3650	14.3650	14.1900	14.3000	+1.924%	9,931	-7.972%
2026-08-18	14.0635	14.0700	14.0200	14.0300	+0.143%	11,862	-6.201%
2026-08-17	13.9750	14.0200	13.9750	14.0100	-0.982%	7,999	-6.067%
2026-08-14	14.0850	14.2200	14.0850	14.1490	+1.354%	6,320	-6.990%
2026-08-13	13.9200	13.9900	13.8900	13.9600	-0.499%	10,880	-5.731%
2026-08-12	14.0800	14.1200	14.0300	14.0300	-2.979%	6,634	-6.201%
2026-08-11	14.5395	14.5395	14.3735	14.4608	-0.613%	9,952	-8.995%
2026-08-10	14.4400	14.7100	14.4400	14.5500	-1.155%	7,570	-9.553%
2026-08-07	14.8850	14.8850	14.6900	14.7200	-0.708%	6,985	-10.598%
2026-08-06	14.9100	14.9100	14.7800	14.8250	+2.030%	32,762	-11.231%
2026-08-05	14.6000	14.6000	14.5050	14.5300	+0.868%	9,792	-9.429%
2026-08-04	14.3000	14.4550	14.2700	14.4050	+1.159%	21,429	-8.643%
2026-08-03	14.4200	14.4200	14.2100	14.2400	+1.065%	52,443	-7.584%
2026-07-31	14.0350	14.1100	14.0200	14.0900	-1.369%	5,721	-6.600%
2026-07-30	14.3850	14.3850	14.1500	14.2855	+1.460%	14,526	-7.879%
2026-07-29	13.9800	14.1300	13.8600	14.0800	+2.147%	11,880	-6.534%
2026-07-28	13.8800	13.9400	13.7800	13.7840	+2.483%	32,856	-4.527%
2026-07-27	13.3700	13.4700	13.3700	13.4500	+0.298%	21,172	-2.156%
2026-07-24	13.3900	13.4200	13.3500	13.4100	-0.371%	25,811	-1.864%
2026-07-23	13.4000	13.4800	13.3300	13.4600	-0.074%	52,835	-2.229%
2026-07-22	13.6000	13.6000	13.4400	13.4700	+1.814%	18,794	-2.301%
2026-07-21	13.0500	13.2500	13.0100	13.2300	+0.151%	46,770	-0.529%
2026-07-20	13.2400	13.2860	13.1900	13.2100	-2.796%	40,380	-0.379%
2026-07-17	13.6000	13.6300	13.5000	13.5900	-0.220%	38,696	-3.164%
2026-07-16	13.5500	13.6600	13.5500	13.6200	+0.517%	12,998	-3.377%
2026-07-15	13.4200	13.5600	13.4100	13.5500	-0.147%	33,629	-2.878%
2026-07-14	13.6700	13.6730	13.5300	13.5700	+2.881%	63,947	-3.021%
2026-07-13	13.0900	13.3000	13.0700	13.1900	+3.127%	51,039	-0.227%
2026-07-10	12.8700	12.8700	12.7700	12.7900	+1.508%	24,786	+2.893%
2026-07-09	12.6100	12.6980	12.6000	12.6000	-1.793%	26,842	+4.444%
2026-07-08	12.7250	12.8400	12.6025	12.8300	+1.103%	21,777	+2.572%
2026-07-07	12.9300	12.9300	12.6750	12.6900	-1.014%	84,734	+3.704%
2026-07-06	12.7870	12.8200	12.7200	12.8200	+1.264%	40,628	+2.652%
2026-07-02	12.5200	12.7301	12.4800	12.6600	+4.801%	30,840	+3.949%
2026-07-01	12.1150	12.1400	12.0800	12.0800	-0.248%	28,006	+8.940%
2026-06-30	12.0500	12.1700	12.0000	12.1100	-0.411%	62,870	+8.671%
2026-06-29	12.1430	12.1600	12.0800	12.1600	-1.219%	53,917	+8.224%
2026-06-26	12.2850	12.3150	12.2450	12.3100	-0.565%	25,650	+6.905%
2026-06-25	12.3400	12.4100	12.2700	12.3800	+0.324%	66,341	+6.300%
2026-06-24	12.2900	12.4400	12.2750	12.3400	+1.731%	39,821	+6.645%
2026-06-23	12.1200	12.1600	12.0165	12.1300	-3.569%	114,140	+8.491%
2026-06-22	12.2000	12.7000	12.1600	12.5790	+2.310%	106,273	+4.619%
2026-06-18	12.2975	12.3596	12.2700	12.2950	-1.640%	28,237	+7.035%
2026-06-17	12.6100	12.6845	12.4500	12.5000	-1.342%	37,731	+5.280%
2026-06-16	12.7550	12.7705	12.6515	12.6700	-1.859%	36,273	+3.867%
2026-06-15	12.8700	12.9980	12.8700	12.9100	-0.232%	42,181	+1.936%
2026-06-12	12.8100	12.9800	12.8100	12.9400	-0.691%	26,815	+1.700%
2026-06-11	13.0500	13.1100	12.7900	13.0300	+2.196%	34,178	+0.998%
2026-06-10	12.8200	12.8650	12.7250	12.7500	0.000%	20,254	+3.216%
2026-06-09	12.6600	12.7700	12.6550	12.7500	+1.110%	56,904	+3.216%
2026-06-08	12.7500	12.7600	12.5400	12.6100	-2.851%	57,801	+4.362%
2026-06-05	13.1400	13.1400	12.9675	12.9800	-0.384%	66,417	+1.387%
2026-06-04	13.1600	13.1600	13.0000	13.0300	0.000%	43,846	+0.998%
2026-06-03	13.1100	13.1100	12.9800	13.0300	-1.288%	20,770	+0.998%
2026-06-02	13.4250	13.4250	13.1400	13.2000	-0.752%	51,910	-0.303%
2026-06-01	13.3000	13.3600	13.2000	13.3000	+1.643%	30,085	-1.053%
2026-05-29	13.0800	13.1560	13.0350	13.0850	+0.965%	23,041	+0.573%
2026-05-28	12.9700	13.1784	12.8285	12.9600	-0.993%	34,489	+1.543%
2026-05-27	13.0950	13.1600	13.0400	13.0900	-0.983%	26,290	+0.535%
2026-05-26	13.2300	13.2800	13.0900	13.2200	-0.676%	49,777	-0.454%
2026-05-22	13.3700	13.3700	13.2700	13.3100	-4.245%	40,540	-1.127%
2026-05-21	14.0500	14.2312	13.6200	13.9000	+1.386%	21,186	-5.324%
2026-05-20	13.8200	13.8500	13.5000	13.7100	-1.225%	22,637	-4.012%
2026-05-19	14.2500	14.2500	13.6500	13.8800	-3.005%	33,030	-5.187%
2026-05-18	14.0400	14.3100	14.0000	14.3100	-1.717%	23,265	-8.036%
2026-05-15	14.2200	14.5600	14.1100	14.5600	+1.768%	20,226	-9.615%
2026-05-14	14.2200	14.3500	14.1992	14.3070	-0.369%	19,674	-8.017%
2026-05-13	14.3500	14.4000	14.1400	14.3600	-1.980%	158,202	-8.357%
2026-05-12	14.7100	14.7100	14.4700	14.6500	-0.678%	37,650	-10.171%
2026-05-11	14.6400	14.7700	14.6200	14.7500	+2.859%	23,024	-10.780%
2026-05-08	14.3300	14.4100	14.2800	14.3400	+0.773%	17,054	-8.229%
2026-05-07	14.3000	14.3900	14.2300	14.2300	-1.862%	28,702	-7.519%
2026-05-06	14.4100	14.5400	14.3600	14.5000	-1.024%	13,693	-9.241%
2026-05-05	14.5400	14.6800	14.5400	14.6500	+0.274%	10,458	-10.171%
2026-05-04	14.7900	14.7900	14.5000	14.6100	-2.078%	66,304	-9.925%
2026-05-01	14.5600	14.9700	14.5600	14.9200	+2.473%	10,370	-11.796%
2026-04-30	14.2800	14.5700	14.2800	14.5600	+5.051%	29,861	-9.615%
2026-04-29	13.8600	14.0876	13.8450	13.8600	-0.929%	25,990	-5.051%
2026-04-28	14.0100	14.1300	13.9100	13.9900	-0.710%	18,918	-5.933%
2026-04-27	14.0900	14.1200	13.9650	14.0900	-0.142%	21,252	-6.600%
2026-04-24	13.9600	14.1100	13.9500	14.1100	+1.074%	19,088	-6.733%
2026-04-23	13.9600	14.0300	13.8200	13.9600	-0.605%	29,374	-5.731%
2026-04-22	14.2200	14.2200	14.0340	14.0450	+0.036%	31,988	-6.301%
2026-04-21	14.1900	14.2500	14.0100	14.0400	-0.142%	80,317	-6.268%
2026-04-20	13.8700	14.0600	13.8700	14.0600	+1.516%	17,987	-6.401%
2026-04-17	14.0400	14.0400	13.7700	13.8500	-2.189%	18,075	-4.982%
2026-04-16	13.9500	14.1600	13.9500	14.1600	+3.888%	20,884	-7.062%
2026-04-15	13.6200	13.6400	13.4700	13.6300	+2.404%	24,512	-3.448%
2026-04-14	13.5200	13.5200	13.2900	13.3100	-2.060%	24,891	-1.127%
2026-04-13	13.5650	13.5900	13.3700	13.5900	-0.220%	47,071	-3.164%
2026-04-10	13.7600	13.9095	13.6200	13.6200	-1.447%	157,858	-3.377%
2026-04-09	13.6600	13.8600	13.6600	13.8200	+2.981%	134,219	-4.776%
2026-04-08	13.2300	13.5100	13.2300	13.4200	-0.074%	105,478	-1.937%
2026-04-07	13.2700	13.4600	13.2200	13.4300	+2.833%	84,972	-2.010%
2026-04-06	13.3600	13.6300	13.0600	13.0600	-0.305%	38,876	+0.766%
2026-04-02	13.2600	13.3100	13.0350	13.1000	-1.504%	24,973	+0.458%
2026-04-01	13.3000	13.3500	13.2200	13.3000	-0.546%	105,454	-1.053%
2026-03-31	13.3000	13.3800	13.1300	13.3730	+2.397%	69,375	-1.593%
2026-03-30	13.1400	13.4332	13.0400	13.0600	+1.240%	111,986	+0.766%
2026-03-27	12.9700	13.1348	12.8680	12.9000	-0.540%	64,626	+2.016%
2026-03-26	12.9500	13.2100	12.9300	12.9700	+1.447%	43,757	+1.465%
2026-03-25	12.7900	12.8700	12.6500	12.7850	+0.511%	53,077	+2.933%
2026-03-24	12.2000	12.7600	12.2000	12.7200	+6.891%	89,170	+3.459%
2026-03-23	11.9800	12.0100	11.7700	11.9000	+7.595%	112,751	+10.588%
2026-03-20	11.1000	11.2310	10.9825	11.0600	-0.495%	59,382	+18.987%
2026-03-19	11.0400	11.1900	10.9600	11.1150	+0.679%	55,981	+18.399%
2026-03-18	11.2301	11.2600	11.0300	11.0400	-2.988%	45,322	+19.203%
2026-03-17	11.2800	11.4400	11.2800	11.3800	+2.430%	89,209	+15.641%
2026-03-16	11.0500	11.1400	11.0400	11.1100	-0.487%	69,045	+18.452%
2026-03-13	11.3200	11.3700	11.1200	11.1644	-0.050%	77,198	+17.875%
2026-03-12	10.9100	11.4400	10.9100	11.1700	+3.522%	206,470	+17.816%
2026-03-11	10.6200	10.8000	10.5500	10.7900	+3.750%	168,507	+21.965%
2026-03-10	10.5200	10.5900	10.3900	10.4000	-0.574%	208,869	+26.538%
2026-03-09	10.2400	10.5200	10.1860	10.4600	+0.674%	129,125	+25.813%
2026-03-06	10.3200	10.5500	10.2900	10.3900	-2.715%	88,987	+26.660%
2026-03-05	10.7900	10.8600	10.6210	10.6800	-2.377%	153,628	+23.221%
2026-03-04	10.9200	10.9700	10.7500	10.9400	-4.787%	38,040	+20.293%
2026-03-03	11.3600	11.5400	11.3300	11.4900	-3.526%	45,404	+14.534%
2026-03-02	11.8600	11.9500	11.8500	11.9100	-4.260%	23,155	+10.495%
2026-02-27	12.2900	12.5100	12.2000	12.4400	+0.651%	29,409	+5.788%
2026-02-26	12.5200	12.5200	12.2680	12.3595	+0.484%	24,844	+6.477%
2026-02-25	12.3200	12.3900	12.1900	12.3000	-1.992%	22,455	+6.992%
2026-02-24	12.6350	12.7049	12.5000	12.5500	+0.080%	19,778	+4.861%
2026-02-23	12.7400	12.7400	12.5100	12.5400	-1.415%	26,355	+4.944%
2026-02-20	12.7500	12.8500	12.6800	12.7200	+0.236%	14,444	+3.459%
2026-02-19	12.7200	12.8100	12.6700	12.6900	-1.207%	21,995	+3.704%
2026-02-18	12.9200	12.9800	12.8250	12.8450	-5.551%	39,353	+2.452%
2026-02-17	13.5500	13.6385	13.5000	13.6000	-1.235%	18,353	-3.235%
2026-02-13	13.8200	13.8300	13.7300	13.7700	-1.006%	26,072	-4.430%
2026-02-12	13.9400	14.0100	13.8400	13.9100	+0.072%	33,929	-5.392%
2026-02-11	13.8900	13.9400	13.8300	13.9000	+0.434%	13,550	-5.324%
2026-02-10	13.4900	13.8620	13.4800	13.8400	+5.167%	48,869	-4.913%
2026-02-09	13.0500	13.1600	13.0100	13.1600	+0.305%	26,990	0.000%
2026-02-06	13.0900	13.1235	13.0600	13.1200	-0.531%	42,184	+0.305%
2026-02-05	13.3300	13.3300	13.1900	13.1900	-1.346%	31,059	-0.227%
2026-02-04	13.0200	13.3800	13.0200	13.3700	+9.725%	40,262	-1.571%
2026-02-03	12.0850	12.2300	12.0850	12.1850	+2.137%	35,090	+8.002%
2026-02-02	11.9200	12.1300	11.9100	11.9300	-2.053%	147,811	+10.310%
2026-01-30	11.9900	12.2000	11.9900	12.1800	+1.669%	20,054	+8.046%
2026-01-29	11.8700	12.0000	11.7900	11.9800	-0.910%	17,982	+9.850%
2026-01-28	12.0800	12.1900	12.0250	12.0900	+1.768%	13,043	+8.850%
2026-01-27	11.8800	11.9300	11.7800	11.8800	-0.336%	18,563	+10.774%
2026-01-26	12.0400	12.0700	11.9000	11.9200	+0.294%	15,776	+10.403%
2026-01-23	11.8200	11.9000	11.8000	11.8850	+0.465%	17,816	+10.728%
2026-01-22	11.6600	11.9000	11.6600	11.8300	+1.807%	34,985	+11.243%
2026-01-21	11.5700	11.6800	11.4800	11.6200	+3.565%	35,393	+13.253%
2026-01-20	11.3000	11.3100	11.1790	11.2200	-3.629%	27,954	+17.291%
2026-01-16	11.6650	11.6700	11.6025	11.6425	-3.462%	26,249	+13.034%
2026-01-15	12.0200	12.1250	12.0200	12.0600	+0.166%	10,237	+9.121%
2026-01-14	12.0500	12.0500	11.9277	12.0400	+2.884%	22,986	+9.302%
2026-01-13	11.7400	11.7800	11.6400	11.7025	+1.233%	26,373	+12.455%
2026-01-12	11.6000	11.6000	11.4750	11.5600	-0.259%	24,064	+13.841%
2026-01-09	11.5400	11.6050	11.5100	11.5900	+1.311%	15,982	+13.546%
2026-01-08	11.3200	11.4582	11.3200	11.4400	-0.087%	17,246	+15.035%
2026-01-07	11.4750	11.4900	11.4500	11.4500	-0.651%	25,392	+14.934%
2026-01-06	11.3200	11.5600	11.3200	11.5250	-0.604%	23,630	+14.187%
2026-01-05	11.3800	11.6200	11.3800	11.5950	+0.216%	64,187	+13.497%
2026-01-02	11.5500	11.6450	11.5500	11.5700	-0.086%	23,122	+13.742%
2025-12-31	11.5700	11.5900	11.5400	11.5800	-0.086%	21,013	+13.644%
2025-12-30	11.4700	11.6500	11.4700	11.5900	+0.173%	27,293	+13.546%
2025-12-29	11.6790	11.7020	11.5450	11.5700	+0.872%	54,292	+13.742%
2025-12-26	11.5050	11.5185	11.4400	11.4700	0.000%	26,425	+14.734%
2025-12-24	11.9700	11.9700	11.4400	11.4700	0.000%	11,606	+14.734%
2025-12-23	11.5400	11.5852	11.3516	11.4700	-0.607%	23,540	+14.734%
2025-12-22	11.5400	11.6000	11.5000	11.5400	-0.431%	72,611	+14.038%
2025-12-19	11.5700	11.6200	11.5300	11.5900	+0.433%	25,711	+13.546%
2025-12-18	11.5900	11.7275	11.5070	11.5400	-0.603%	21,356	+14.038%
2025-12-17	11.5500	11.6700	11.5500	11.6100	-0.086%	21,678	+13.351%
2025-12-16	11.6900	11.7300	11.5720	11.6200	-0.172%	42,960	+13.253%
2025-12-15	11.7000	11.7000	11.5935	11.6400	-1.523%	35,118	+13.058%
2025-12-12	11.7600	11.9150	11.7325	11.8200	+1.459%	32,396	+11.337%
2025-12-11	11.4400	11.6900	11.4400	11.6500	+4.578%	30,229	+12.961%
2025-12-10	11.0200	11.1700	11.0200	11.1400	0.000%	29,876	+18.133%
2025-12-09	11.1000	11.1900	11.1000	11.1400	-0.358%	51,845	+18.133%
2025-12-08	11.2200	11.2500	11.1200	11.1800	-2.698%	167,623	+17.710%
2025-12-05	11.4650	11.5300	11.4600	11.4900	+0.967%	48,735	+14.534%
2025-12-04	11.4300	11.4600	11.3600	11.3800	+0.088%	104,789	+15.641%
2025-12-03	11.3800	11.4000	11.3091	11.3700	+0.265%	53,271	+15.743%
2025-12-02	11.4200	11.4500	11.2905	11.3400	-1.391%	87,104	+16.049%
2025-12-01	11.4500	11.5800	11.4465	11.5000	+0.789%	118,031	+14.435%
2025-11-28	11.4000	11.4700	11.4000	11.4100	+1.018%	17,200	+15.337%
2025-11-26	11.3100	11.3650	11.2730	11.2950	-1.697%	34,272	+16.512%
2025-11-25	11.2600	11.4900	11.2600	11.4900	+2.043%	175,973	+14.534%
2025-11-24	11.2500	11.3000	11.1998	11.2600	+0.536%	144,163	+16.874%
2025-11-21	11.2200	11.2900	11.1100	11.2000	+3.416%	111,679	+17.500%
2025-11-20	11.0400	11.0700	10.8300	10.8300	-2.256%	177,963	+21.514%
2025-11-19	11.0400	11.0960	11.0100	11.0800	+1.280%	98,823	+18.773%
2025-11-18	10.9600	11.0000	10.8900	10.9400	-2.033%	91,324	+20.293%
2025-11-17	11.2000	11.2000	11.0300	11.1670	-1.923%	414,479	+17.847%
2025-11-14	11.4100	11.4150	11.3400	11.3860	-1.471%	67,796	+15.581%
2025-11-13	11.4400	11.6100	11.4400	11.5560	+2.447%	55,019	+13.880%
2025-11-12	11.3800	11.3800	11.2700	11.2800	+3.581%	53,424	+16.667%
2025-11-11	10.7100	10.9100	10.7100	10.8900	+1.586%	97,748	+20.845%
2025-11-10	10.7200	10.7300	10.6100	10.7200	+0.187%	227,202	+22.761%
2025-11-07	10.6200	10.7300	10.5815	10.7000	+0.659%	64,814	+22.991%
2025-11-06	10.5800	10.6800	10.5230	10.6300	-2.834%	151,834	+23.801%
2025-11-05	10.8300	10.9600	10.8300	10.9400	+1.862%	120,444	+20.293%
2025-11-04	10.7500	10.8000	10.6700	10.7400	-1.828%	117,603	+22.533%
2025-11-03	10.9650	11.0800	10.9000	10.9400	-1.040%	86,668	+20.293%
2025-10-31	11.1300	11.1350	11.0200	11.0550	-0.495%	156,485	+19.041%
2025-10-30	11.2200	11.2200	11.0900	11.1100	0.000%	145,964	+18.452%
2025-10-29	11.1500	11.3500	11.0900	11.1100	-1.976%	75,885	+18.452%
2025-10-28	11.3100	11.4320	11.2900	11.3340	-0.927%	82,037	+16.111%
2025-10-27	11.5200	11.5900	11.3700	11.4400	-1.971%	107,396	+15.035%
2025-10-24	11.7000	11.7100	11.6400	11.6700	-0.086%	113,646	+12.768%
2025-10-23	11.6400	11.7000	11.6100	11.6800	-0.680%	129,543	+12.671%
2025-10-22	11.6300	11.7700	11.6000	11.7600	+0.858%	24,428	+11.905%
2025-10-21	11.6800	11.8275	11.6600	11.6600	-0.086%	119,790	+12.864%
2025-10-20	11.5520	11.7000	11.5520	11.6700	+0.258%	43,474	+12.768%
2025-10-17	11.3650	11.6400	11.3650	11.6400	+3.651%	60,951	+13.058%
2025-10-16	11.2100	11.3000	11.1850	11.2300	+0.989%	99,316	+17.186%
2025-10-15	11.1100	11.2450	11.0700	11.1200	+1.645%	46,954	+18.345%
2025-10-14	10.9390	10.9950	10.9300	10.9400	-2.842%	87,453	+20.293%
2025-10-13	11.1900	11.3900	11.1400	11.2600	-0.793%	79,313	+16.874%
2025-10-10	11.5600	11.5700	11.3200	11.3500	-4.461%	33,027	+15.947%
2025-10-09	11.9500	11.9500	11.8200	11.8800	-1.000%	27,247	+10.774%
2025-10-08	12.0600	12.0800	11.9800	12.0000	-1.639%	42,770	+9.667%
2025-10-07	12.2500	12.3800	12.1700	12.2000	-0.651%	32,211	+7.869%
2025-10-06	12.3200	12.3200	12.1900	12.2799	-1.603%	31,730	+7.167%
2025-10-03	12.3800	12.5100	12.3800	12.4800	+1.135%	16,678	+5.449%
2025-10-02	12.3300	12.3800	12.2680	12.3400	+1.397%	43,542	+6.645%
2025-10-01	12.2510	12.2510	12.1500	12.1700	+2.012%	44,854	+8.135%
2025-09-30	11.8520	11.9400	11.8100	11.9300	+1.705%	157,865	+10.310%
2025-09-29	11.7560	11.8200	11.7000	11.7300	-0.845%	56,925	+12.191%
2025-09-26	11.7700	11.8500	11.7600	11.8300	+2.159%	130,548	+11.243%
2025-09-25	11.6150	11.6300	11.5300	11.5800	-2.852%	67,983	+13.644%
2025-09-24	11.7900	11.9300	11.7600	11.9200	-0.914%	33,845	+10.403%
2025-09-23	11.9900	12.0500	11.8800	12.0300	+1.949%	149,599	+9.393%
2025-09-22	11.8400	11.8400	11.7400	11.8000	-1.255%	108,751	+11.525%
2025-09-19	11.8050	11.9800	11.7800	11.9500	+1.100%	58,707	+10.126%
2025-09-18	11.7400	11.8650	11.7100	11.8200	+0.085%	87,019	+11.337%
2025-09-17	11.8400	11.9000	11.7950	11.8100	-0.678%	35,068	+11.431%
2025-09-16	11.9000	11.9300	11.8300	11.8906	+0.512%	45,854	+10.676%
2025-09-15	11.8650	11.9000	11.7900	11.8300	+0.085%	134,548	+11.243%
2025-09-12	11.8900	11.8910	11.7800	11.8200	-0.253%	37,853	+11.337%
2025-09-11	11.6501	11.8700	11.6501	11.8500	+0.594%	100,860	+11.055%
2025-09-10	11.7600	11.9192	11.7100	11.7800	-0.967%	56,056	+11.715%
2025-09-09	12.1650	12.1650	11.8600	11.8950	-2.660%	23,507	+10.635%
2025-09-08	12.2300	12.2810	12.1700	12.2200	+0.825%	45,308	+7.692%
2025-09-05	12.1850	12.2000	12.0600	12.1200	+1.000%	24,063	+8.581%
2025-09-04	12.0000	12.0300	11.9600	12.0000	+0.083%	34,964	+9.667%
2025-09-03	12.0500	12.0500	11.9700	11.9900	+0.335%	60,148	+9.758%
2025-09-02	12.0100	12.0650	11.9000	11.9500	-3.035%	72,375	+10.126%
2025-08-29	12.3400	12.3750	12.3100	12.3240	-1.392%	18,625	+6.784%
2025-08-28	12.5700	12.5700	12.4600	12.4980	+0.329%	29,407	+5.297%
2025-08-27	12.4800	12.4800	12.4050	12.4570	-1.096%	19,637	+5.643%
2025-08-26	12.6700	12.6750	12.5300	12.5950	+0.199%	27,620	+4.486%
2025-08-25	12.7600	12.7700	12.5400	12.5700	-2.103%	18,888	+4.694%
2025-08-22	12.5850	12.8800	12.5850	12.8400	+2.885%	20,754	+2.492%
2025-08-21	12.4850	12.6232	12.4500	12.4800	-1.344%	34,301	+5.449%
2025-08-20	12.6750	12.7010	12.6300	12.6500	-0.971%	18,542	+4.032%
2025-08-19	12.8100	12.9100	12.7700	12.7740	+2.274%	31,178	+3.022%
2025-08-18	12.5520	12.5520	12.4600	12.4900	-1.962%	38,780	+5.364%
2025-08-15	12.7250	12.8000	12.6300	12.7400	+0.911%	14,730	+3.297%
2025-08-14	12.4850	12.6500	12.4850	12.6250	-1.904%	14,532	+4.238%
2025-08-13	12.8700	12.8700	12.8200	12.8700	-0.541%	7,603	+2.253%
2025-08-12	12.7550	12.9400	12.7550	12.9400	+1.252%	20,246	+1.700%
2025-08-11	12.8035	12.9100	12.7200	12.7800	-1.843%	21,912	+2.973%
2025-08-08	12.9450	13.0650	12.9450	13.0200	+0.930%	14,885	+1.075%
2025-08-07	12.8150	12.9100	12.8100	12.9000	+2.953%	27,897	+2.016%
2025-08-06	12.6600	12.6600	12.4900	12.5300	-0.587%	22,117	+5.028%
2025-08-05	12.5675	12.6600	12.5400	12.6040	+1.892%	42,214	+4.411%
2025-08-04	12.3400	12.3800	12.2700	12.3700	+0.162%	33,198	+6.386%
2025-08-01	12.3300	12.3600	12.2400	12.3500	-0.081%	32,161	+6.559%
2025-07-31	12.4500	12.5300	12.3600	12.3600	-1.592%	39,179	+6.472%
2025-07-30	12.6850	12.6850	12.5425	12.5600	-2.711%	18,947	+4.777%
2025-07-29	13.0400	13.1300	12.9100	12.9100	-1.750%	16,418	+1.936%
2025-07-28	13.1500	13.2100	13.1200	13.1400	-1.867%	17,976	+0.152%
2025-07-25	13.2600	13.4100	13.2600	13.3900	+0.904%	14,954	-1.718%
2025-07-24	13.3150	13.3200	13.2700	13.2700	-1.118%	10,382	-0.829%
2025-07-23	13.3250	13.5100	13.2500	13.4200	+2.443%	21,104	-1.937%
2025-07-22	13.0100	13.1160	13.0000	13.1000	+1.866%	64,385	+0.458%
2025-07-21	12.9150	12.9150	12.8600	12.8600	+0.078%	16,782	+2.333%
2025-07-18	12.9750	13.0000	12.8400	12.8500	+0.548%	25,886	+2.412%
2025-07-17	12.8050	12.8200	12.7400	12.7800	-0.390%	25,823	+2.973%
2025-07-16	12.7550	12.8900	12.7550	12.8300	-1.761%	13,419	+2.572%
2025-07-15	13.1500	13.1500	13.0000	13.0600	+1.793%	19,634	+0.766%
2025-07-14	12.8750	12.8950	12.7800	12.8300	-0.850%	18,261	+2.572%
2025-07-11	13.2000	13.2050	12.8700	12.9400	-4.431%	22,358	+1.700%
2025-07-10	13.4795	13.5400	13.4650	13.5400	+1.728%	16,235	-2.806%
2025-07-09	13.4500	13.4500	13.2700	13.3100	+1.063%	22,329	-1.127%
2025-07-08	12.9300	13.2100	12.9300	13.1700	+2.610%	30,848	-0.076%
2025-07-07	12.9550	12.9550	12.8000	12.8350	-2.765%	14,661	+2.532%
2025-07-03	13.4495	13.4495	13.2000	13.2000	-2.258%	8,450	-0.303%
2025-07-02	13.3650	13.5200	13.3650	13.5050	+1.618%	14,833	-2.555%
2025-07-01	13.1000	13.3700	13.1000	13.2900	+1.065%	24,918	-0.978%
2025-06-30	13.1475	13.2200	13.1300	13.1500	-2.880%	8,051	+0.076%
2025-06-27	13.5250	13.5875	13.4326	13.5400	+1.423%	15,856	-2.806%
2025-06-26	13.4500	13.4625	13.3240	13.3500	+2.299%	8,395	-1.423%
2025-06-25	13.0275	13.1500	12.9700	13.0500	-0.503%	9,374	+0.843%
2025-06-24	13.0500	13.1200	13.0250	13.1160	+0.506%	15,883	+0.335%
2025-06-23	12.9275	13.0500	12.8200	13.0500	-1.031%	16,754	+0.843%
2025-06-20	13.3075	13.3225	13.1300	13.1860	-0.961%	10,688	-0.197%
2025-06-18	13.3350	13.4025	13.2845	13.3140	-1.923%	8,667	-1.157%
2025-06-17	13.6501	13.7080	13.5600	13.5750	-0.469%	8,595	-3.057%
2025-06-16	13.7700	13.8700	13.6300	13.6390	-0.793%	14,343	-3.512%
2025-06-13	13.7400	13.8300	13.7200	13.7480	-1.377%	21,031	-4.277%
2025-06-12	14.0975	14.1400	13.9400	13.9400	-0.286%	11,104	-5.595%
2025-06-11	13.9550	13.9800	13.7600	13.9800	-0.745%	6,230	-5.866%
2025-06-10	13.9975	14.1400	13.9975	14.0850	+1.331%	15,394	-6.567%
2025-06-09	13.8275	13.9400	13.8100	13.9000	+0.579%	13,328	-5.324%
2025-06-06	13.8050	13.8500	13.7920	13.8200	+0.447%	9,638	-4.776%
2025-06-05	13.8475	13.8550	13.7500	13.7585	+0.647%	7,606	-4.350%
2025-06-04	13.5975	13.7600	13.5975	13.6700	+2.282%	10,469	-3.731%
2025-06-03	13.1700	13.4500	13.1700	13.3650	+0.595%	13,183	-1.534%
2025-06-02	13.4500	13.4500	13.2600	13.2860	-1.803%	22,046	-0.948%
2025-05-30	13.4200	13.5300	13.4200	13.5300	+0.670%	14,857	-2.735%
2025-05-29	13.5100	13.5200	13.4300	13.4400	-0.223%	10,396	-2.083%
2025-05-28	13.5000	13.6100	13.4375	13.4700	+0.373%	25,538	-2.301%
2025-05-27	13.4400	13.6000	13.3200	13.4200	+4.844%	23,226	-1.937%
2025-05-23	12.8700	13.0300	12.7700	12.8000	-4.762%	26,308	+2.813%
2025-05-22	13.4700	13.6700	13.3425	13.4400	-2.904%	9,541	-2.083%
2025-05-21	13.5850	13.8700	13.5800	13.8420	+2.685%	10,001	-4.927%
2025-05-20	13.5000	13.5000	13.4000	13.4800	+0.223%	26,147	-2.374%
2025-05-19	13.4125	13.4900	13.4050	13.4500	0.000%	28,074	-2.156%
2025-05-16	13.3950	13.5225	13.3475	13.4500	+0.104%	45,890	-2.156%
2025-05-15	13.5500	13.5700	13.4200	13.4360	-0.987%	17,414	-2.054%
2025-05-14	13.7300	13.8300	13.5700	13.5700	-2.374%	18,637	-3.021%
2025-05-13	13.8800	14.0600	13.8500	13.9000	+0.652%	31,984	-5.324%
2025-05-12	13.7600	13.8100	13.5600	13.8100	+1.844%	36,465	-4.707%
2025-05-09	13.5700	13.6000	13.5600	13.5600	+2.108%	40,440	-2.950%
2025-05-08	13.3950	13.3950	13.2800	13.2800	-0.599%	27,040	-0.904%
2025-05-07	13.4600	13.4700	13.3475	13.3600	-0.706%	78,426	-1.497%
2025-05-06	13.3600	13.4800	13.3600	13.4550	+0.410%	34,232	-2.192%
2025-05-05	13.3850	13.4050	13.2795	13.4000	+0.450%	16,957	-1.791%
2025-05-02	13.3825	13.4100	13.3000	13.3400	+0.679%	10,110	-1.349%
2025-05-01	13.3200	13.5700	13.1680	13.2500	0.000%	58,396	-0.679%
2025-04-30	12.9980	13.3100	12.9975	13.2500	+0.991%	59,075	-0.679%
2025-04-29	13.1600	13.1628	13.0200	13.1200	+0.923%	24,314	+0.305%
2025-04-28	13.1400	13.1500	12.9500	13.0000	-1.515%	29,819	+1.231%
2025-04-25	12.8800	13.2700	12.8600	13.2000	+4.348%	126,425	-0.303%
2025-04-24	12.5300	12.6900	12.5300	12.6500	-2.842%	23,380	+4.032%
2025-04-23	13.0100	13.1100	12.7300	13.0200	+2.520%	36,559	+1.075%
2025-04-22	12.5911	12.8500	12.5800	12.7000	+0.634%	70,135	+3.622%
2025-04-21	12.3600	12.9300	12.3600	12.6200	+0.398%	27,186	+4.279%
2025-04-17	12.5700	12.6100	12.4500	12.5700	-0.554%	65,089	+4.694%
2025-04-16	12.6500	12.7600	12.5860	12.6400	-1.250%	26,365	+4.114%
2025-04-15	12.7900	12.8700	12.5600	12.8000	+0.156%	38,776	+2.813%
2025-04-14	12.6750	12.8900	12.6600	12.7800	+1.752%	54,371	+2.973%

.dark-mode .WJ9R15{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WJ9R15{ color: #333333; background-color: white; border: 2px solid #333333; }BNTGYBRENNTAG SE UNSP/ADRstock OTC ADR

BNTGY
BRENNTAG SE UNSP/ADR
stock OTC ADR