Dark

BNTGY
BRENNTAG SE UNSP/ADR
stock OTC ADR

EOD

Jul 31, 2026

14.09USD-1.369%(-0.20)5,721

Pre-market

0.00USD-100.000%(-14.29)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	14.0350	14.1100	14.0200	14.0900	-1.369%	5,721	0.000%
2026-07-30	14.3850	14.3850	14.1500	14.2855	+1.460%	14,526	-1.369%
2026-07-29	13.9800	14.1300	13.8600	14.0800	+2.147%	11,880	+0.071%
2026-07-28	13.8800	13.9400	13.7800	13.7840	+2.483%	32,856	+2.220%
2026-07-27	13.3700	13.4700	13.3700	13.4500	+0.298%	21,172	+4.758%
2026-07-24	13.3900	13.4200	13.3500	13.4100	-0.371%	25,811	+5.071%
2026-07-23	13.4000	13.4800	13.3300	13.4600	-0.074%	52,835	+4.681%
2026-07-22	13.6000	13.6000	13.4400	13.4700	+1.814%	18,794	+4.603%
2026-07-21	13.0500	13.2500	13.0100	13.2300	+0.151%	46,770	+6.500%
2026-07-20	13.2400	13.2860	13.1900	13.2100	-2.796%	40,380	+6.662%
2026-07-17	13.6000	13.6300	13.5000	13.5900	-0.220%	38,696	+3.679%
2026-07-16	13.5500	13.6600	13.5500	13.6200	+0.517%	12,998	+3.451%
2026-07-15	13.4200	13.5600	13.4100	13.5500	-0.147%	33,629	+3.985%
2026-07-14	13.6700	13.6730	13.5300	13.5700	+2.881%	63,947	+3.832%
2026-07-13	13.0900	13.3000	13.0700	13.1900	+3.127%	51,039	+6.823%
2026-07-10	12.8700	12.8700	12.7700	12.7900	+1.508%	24,786	+10.164%
2026-07-09	12.6100	12.6980	12.6000	12.6000	-1.793%	26,842	+11.825%
2026-07-08	12.7250	12.8400	12.6025	12.8300	+1.103%	21,777	+9.821%
2026-07-07	12.9300	12.9300	12.6750	12.6900	-1.014%	84,734	+11.032%
2026-07-06	12.7870	12.8200	12.7200	12.8200	+1.264%	40,628	+9.906%
2026-07-02	12.5200	12.7301	12.4800	12.6600	+4.801%	30,840	+11.295%
2026-07-01	12.1150	12.1400	12.0800	12.0800	-0.248%	28,006	+16.639%
2026-06-30	12.0500	12.1700	12.0000	12.1100	-0.411%	62,870	+16.350%
2026-06-29	12.1430	12.1600	12.0800	12.1600	-1.219%	53,917	+15.872%
2026-06-26	12.2850	12.3150	12.2450	12.3100	-0.565%	25,650	+14.460%
2026-06-25	12.3400	12.4100	12.2700	12.3800	+0.324%	66,341	+13.813%
2026-06-24	12.2900	12.4400	12.2750	12.3400	+1.731%	39,821	+14.182%
2026-06-23	12.1200	12.1600	12.0165	12.1300	-3.569%	114,140	+16.158%
2026-06-22	12.2000	12.7000	12.1600	12.5790	+2.310%	106,273	+12.012%
2026-06-18	12.2975	12.3596	12.2700	12.2950	-1.640%	28,237	+14.599%
2026-06-17	12.6100	12.6845	12.4500	12.5000	-1.342%	37,731	+12.720%
2026-06-16	12.7550	12.7705	12.6515	12.6700	-1.859%	36,273	+11.208%
2026-06-15	12.8700	12.9980	12.8700	12.9100	-0.232%	42,181	+9.140%
2026-06-12	12.8100	12.9800	12.8100	12.9400	-0.691%	26,815	+8.887%
2026-06-11	13.0500	13.1100	12.7900	13.0300	+2.196%	34,178	+8.135%
2026-06-10	12.8200	12.8650	12.7250	12.7500	0.000%	20,254	+10.510%
2026-06-09	12.6600	12.7700	12.6550	12.7500	+1.110%	56,904	+10.510%
2026-06-08	12.7500	12.7600	12.5400	12.6100	-2.851%	57,801	+11.737%
2026-06-05	13.1400	13.1400	12.9675	12.9800	-0.384%	66,417	+8.552%
2026-06-04	13.1600	13.1600	13.0000	13.0300	0.000%	43,846	+8.135%
2026-06-03	13.1100	13.1100	12.9800	13.0300	-1.288%	20,770	+8.135%
2026-06-02	13.4250	13.4250	13.1400	13.2000	-0.752%	51,910	+6.742%
2026-06-01	13.3000	13.3600	13.2000	13.3000	+1.643%	30,085	+5.940%
2026-05-29	13.0800	13.1560	13.0350	13.0850	+0.965%	23,041	+7.681%
2026-05-28	12.9700	13.1784	12.8285	12.9600	-0.993%	34,489	+8.719%
2026-05-27	13.0950	13.1600	13.0400	13.0900	-0.983%	26,290	+7.639%
2026-05-26	13.2300	13.2800	13.0900	13.2200	-0.676%	49,777	+6.581%
2026-05-22	13.3700	13.3700	13.2700	13.3100	-4.245%	40,540	+5.860%
2026-05-21	14.0500	14.2312	13.6200	13.9000	+1.386%	21,186	+1.367%
2026-05-20	13.8200	13.8500	13.5000	13.7100	-1.225%	22,637	+2.772%
2026-05-19	14.2500	14.2500	13.6500	13.8800	-3.005%	33,030	+1.513%
2026-05-18	14.0400	14.3100	14.0000	14.3100	-1.717%	23,265	-1.537%
2026-05-15	14.2200	14.5600	14.1100	14.5600	+1.768%	20,226	-3.228%
2026-05-14	14.2200	14.3500	14.1992	14.3070	-0.369%	19,674	-1.517%
2026-05-13	14.3500	14.4000	14.1400	14.3600	-1.980%	158,202	-1.880%
2026-05-12	14.7100	14.7100	14.4700	14.6500	-0.678%	37,650	-3.823%
2026-05-11	14.6400	14.7700	14.6200	14.7500	+2.859%	23,024	-4.475%
2026-05-08	14.3300	14.4100	14.2800	14.3400	+0.773%	17,054	-1.743%
2026-05-07	14.3000	14.3900	14.2300	14.2300	-1.862%	28,702	-0.984%
2026-05-06	14.4100	14.5400	14.3600	14.5000	-1.024%	13,693	-2.828%
2026-05-05	14.5400	14.6800	14.5400	14.6500	+0.274%	10,458	-3.823%
2026-05-04	14.7900	14.7900	14.5000	14.6100	-2.078%	66,304	-3.559%
2026-05-01	14.5600	14.9700	14.5600	14.9200	+2.473%	10,370	-5.563%
2026-04-30	14.2800	14.5700	14.2800	14.5600	+5.051%	29,861	-3.228%
2026-04-29	13.8600	14.0876	13.8450	13.8600	-0.929%	25,990	+1.659%
2026-04-28	14.0100	14.1300	13.9100	13.9900	-0.710%	18,918	+0.715%
2026-04-27	14.0900	14.1200	13.9650	14.0900	-0.142%	21,252	0.000%
2026-04-24	13.9600	14.1100	13.9500	14.1100	+1.074%	19,088	-0.142%
2026-04-23	13.9600	14.0300	13.8200	13.9600	-0.605%	29,374	+0.931%
2026-04-22	14.2200	14.2200	14.0340	14.0450	+0.036%	31,988	+0.320%
2026-04-21	14.1900	14.2500	14.0100	14.0400	-0.142%	80,317	+0.356%
2026-04-20	13.8700	14.0600	13.8700	14.0600	+1.516%	17,987	+0.213%
2026-04-17	14.0400	14.0400	13.7700	13.8500	-2.189%	18,075	+1.733%
2026-04-16	13.9500	14.1600	13.9500	14.1600	+3.888%	20,884	-0.494%
2026-04-15	13.6200	13.6400	13.4700	13.6300	+2.404%	24,512	+3.375%
2026-04-14	13.5200	13.5200	13.2900	13.3100	-2.060%	24,891	+5.860%
2026-04-13	13.5650	13.5900	13.3700	13.5900	-0.220%	47,071	+3.679%
2026-04-10	13.7600	13.9095	13.6200	13.6200	-1.447%	157,858	+3.451%
2026-04-09	13.6600	13.8600	13.6600	13.8200	+2.981%	134,219	+1.954%
2026-04-08	13.2300	13.5100	13.2300	13.4200	-0.074%	105,478	+4.993%
2026-04-07	13.2700	13.4600	13.2200	13.4300	+2.833%	84,972	+4.914%
2026-04-06	13.3600	13.6300	13.0600	13.0600	-0.305%	38,876	+7.887%
2026-04-02	13.2600	13.3100	13.0350	13.1000	-1.504%	24,973	+7.557%
2026-04-01	13.3000	13.3500	13.2200	13.3000	-0.546%	105,454	+5.940%
2026-03-31	13.3000	13.3800	13.1300	13.3730	+2.397%	69,375	+5.362%
2026-03-30	13.1400	13.4332	13.0400	13.0600	+1.240%	111,986	+7.887%
2026-03-27	12.9700	13.1348	12.8680	12.9000	-0.540%	64,626	+9.225%
2026-03-26	12.9500	13.2100	12.9300	12.9700	+1.447%	43,757	+8.635%
2026-03-25	12.7900	12.8700	12.6500	12.7850	+0.511%	53,077	+10.207%
2026-03-24	12.2000	12.7600	12.2000	12.7200	+6.891%	89,170	+10.770%
2026-03-23	11.9800	12.0100	11.7700	11.9000	+7.595%	112,751	+18.403%
2026-03-20	11.1000	11.2310	10.9825	11.0600	-0.495%	59,382	+27.396%
2026-03-19	11.0400	11.1900	10.9600	11.1150	+0.679%	55,981	+26.766%
2026-03-18	11.2301	11.2600	11.0300	11.0400	-2.988%	45,322	+27.627%
2026-03-17	11.2800	11.4400	11.2800	11.3800	+2.430%	89,209	+23.814%
2026-03-16	11.0500	11.1400	11.0400	11.1100	-0.487%	69,045	+26.823%
2026-03-13	11.3200	11.3700	11.1200	11.1644	-0.050%	77,198	+26.205%
2026-03-12	10.9100	11.4400	10.9100	11.1700	+3.522%	206,470	+26.141%
2026-03-11	10.6200	10.8000	10.5500	10.7900	+3.750%	168,507	+30.584%
2026-03-10	10.5200	10.5900	10.3900	10.4000	-0.574%	208,869	+35.481%
2026-03-09	10.2400	10.5200	10.1860	10.4600	+0.674%	129,125	+34.704%
2026-03-06	10.3200	10.5500	10.2900	10.3900	-2.715%	88,987	+35.611%
2026-03-05	10.7900	10.8600	10.6210	10.6800	-2.377%	153,628	+31.929%
2026-03-04	10.9200	10.9700	10.7500	10.9400	-4.787%	38,040	+28.793%
2026-03-03	11.3600	11.5400	11.3300	11.4900	-3.526%	45,404	+22.628%
2026-03-02	11.8600	11.9500	11.8500	11.9100	-4.260%	23,155	+18.304%
2026-02-27	12.2900	12.5100	12.2000	12.4400	+0.651%	29,409	+13.264%
2026-02-26	12.5200	12.5200	12.2680	12.3595	+0.484%	24,844	+14.001%
2026-02-25	12.3200	12.3900	12.1900	12.3000	-1.992%	22,455	+14.553%
2026-02-24	12.6350	12.7049	12.5000	12.5500	+0.080%	19,778	+12.271%
2026-02-23	12.7400	12.7400	12.5100	12.5400	-1.415%	26,355	+12.360%
2026-02-20	12.7500	12.8500	12.6800	12.7200	+0.236%	14,444	+10.770%
2026-02-19	12.7200	12.8100	12.6700	12.6900	-1.207%	21,995	+11.032%
2026-02-18	12.9200	12.9800	12.8250	12.8450	-5.551%	39,353	+9.692%
2026-02-17	13.5500	13.6385	13.5000	13.6000	-1.235%	18,353	+3.603%
2026-02-13	13.8200	13.8300	13.7300	13.7700	-1.006%	26,072	+2.324%
2026-02-12	13.9400	14.0100	13.8400	13.9100	+0.072%	33,929	+1.294%
2026-02-11	13.8900	13.9400	13.8300	13.9000	+0.434%	13,550	+1.367%
2026-02-10	13.4900	13.8620	13.4800	13.8400	+5.167%	48,869	+1.806%
2026-02-09	13.0500	13.1600	13.0100	13.1600	+0.305%	26,990	+7.067%
2026-02-06	13.0900	13.1235	13.0600	13.1200	-0.531%	42,184	+7.393%
2026-02-05	13.3300	13.3300	13.1900	13.1900	-1.346%	31,059	+6.823%
2026-02-04	13.0200	13.3800	13.0200	13.3700	+9.725%	40,262	+5.385%
2026-02-03	12.0850	12.2300	12.0850	12.1850	+2.137%	35,090	+15.634%
2026-02-02	11.9200	12.1300	11.9100	11.9300	-2.053%	147,811	+18.106%
2026-01-30	11.9900	12.2000	11.9900	12.1800	+1.669%	20,054	+15.681%
2026-01-29	11.8700	12.0000	11.7900	11.9800	-0.910%	17,982	+17.613%
2026-01-28	12.0800	12.1900	12.0250	12.0900	+1.768%	13,043	+16.543%
2026-01-27	11.8800	11.9300	11.7800	11.8800	-0.336%	18,563	+18.603%
2026-01-26	12.0400	12.0700	11.9000	11.9200	+0.294%	15,776	+18.205%
2026-01-23	11.8200	11.9000	11.8000	11.8850	+0.465%	17,816	+18.553%
2026-01-22	11.6600	11.9000	11.6600	11.8300	+1.807%	34,985	+19.104%
2026-01-21	11.5700	11.6800	11.4800	11.6200	+3.565%	35,393	+21.256%
2026-01-20	11.3000	11.3100	11.1790	11.2200	-3.629%	27,954	+25.579%
2026-01-16	11.6650	11.6700	11.6025	11.6425	-3.462%	26,249	+21.022%
2026-01-15	12.0200	12.1250	12.0200	12.0600	+0.166%	10,237	+16.833%
2026-01-14	12.0500	12.0500	11.9277	12.0400	+2.884%	22,986	+17.027%
2026-01-13	11.7400	11.7800	11.6400	11.7025	+1.233%	26,373	+20.402%
2026-01-12	11.6000	11.6000	11.4750	11.5600	-0.259%	24,064	+21.886%
2026-01-09	11.5400	11.6050	11.5100	11.5900	+1.311%	15,982	+21.570%
2026-01-08	11.3200	11.4582	11.3200	11.4400	-0.087%	17,246	+23.164%
2026-01-07	11.4750	11.4900	11.4500	11.4500	-0.651%	25,392	+23.057%
2026-01-06	11.3200	11.5600	11.3200	11.5250	-0.604%	23,630	+22.256%
2026-01-05	11.3800	11.6200	11.3800	11.5950	+0.216%	64,187	+21.518%
2026-01-02	11.5500	11.6450	11.5500	11.5700	-0.086%	23,122	+21.780%
2025-12-31	11.5700	11.5900	11.5400	11.5800	-0.086%	21,013	+21.675%
2025-12-30	11.4700	11.6500	11.4700	11.5900	+0.173%	27,293	+21.570%
2025-12-29	11.6790	11.7020	11.5450	11.5700	+0.872%	54,292	+21.780%
2025-12-26	11.5050	11.5185	11.4400	11.4700	0.000%	26,425	+22.842%
2025-12-24	11.9700	11.9700	11.4400	11.4700	0.000%	11,606	+22.842%
2025-12-23	11.5400	11.5852	11.3516	11.4700	-0.607%	23,540	+22.842%
2025-12-22	11.5400	11.6000	11.5000	11.5400	-0.431%	72,611	+22.097%
2025-12-19	11.5700	11.6200	11.5300	11.5900	+0.433%	25,711	+21.570%
2025-12-18	11.5900	11.7275	11.5070	11.5400	-0.603%	21,356	+22.097%
2025-12-17	11.5500	11.6700	11.5500	11.6100	-0.086%	21,678	+21.361%
2025-12-16	11.6900	11.7300	11.5720	11.6200	-0.172%	42,960	+21.256%
2025-12-15	11.7000	11.7000	11.5935	11.6400	-1.523%	35,118	+21.048%
2025-12-12	11.7600	11.9150	11.7325	11.8200	+1.459%	32,396	+19.205%
2025-12-11	11.4400	11.6900	11.4400	11.6500	+4.578%	30,229	+20.944%
2025-12-10	11.0200	11.1700	11.0200	11.1400	0.000%	29,876	+26.481%
2025-12-09	11.1000	11.1900	11.1000	11.1400	-0.358%	51,845	+26.481%
2025-12-08	11.2200	11.2500	11.1200	11.1800	-2.698%	167,623	+26.029%
2025-12-05	11.4650	11.5300	11.4600	11.4900	+0.967%	48,735	+22.628%
2025-12-04	11.4300	11.4600	11.3600	11.3800	+0.088%	104,789	+23.814%
2025-12-03	11.3800	11.4000	11.3091	11.3700	+0.265%	53,271	+23.923%
2025-12-02	11.4200	11.4500	11.2905	11.3400	-1.391%	87,104	+24.250%
2025-12-01	11.4500	11.5800	11.4465	11.5000	+0.789%	118,031	+22.522%
2025-11-28	11.4000	11.4700	11.4000	11.4100	+1.018%	17,200	+23.488%
2025-11-26	11.3100	11.3650	11.2730	11.2950	-1.697%	34,272	+24.745%
2025-11-25	11.2600	11.4900	11.2600	11.4900	+2.043%	175,973	+22.628%
2025-11-24	11.2500	11.3000	11.1998	11.2600	+0.536%	144,163	+25.133%
2025-11-21	11.2200	11.2900	11.1100	11.2000	+3.416%	111,679	+25.804%
2025-11-20	11.0400	11.0700	10.8300	10.8300	-2.256%	177,963	+30.102%
2025-11-19	11.0400	11.0960	11.0100	11.0800	+1.280%	98,823	+27.166%
2025-11-18	10.9600	11.0000	10.8900	10.9400	-2.033%	91,324	+28.793%
2025-11-17	11.2000	11.2000	11.0300	11.1670	-1.923%	414,479	+26.175%
2025-11-14	11.4100	11.4150	11.3400	11.3860	-1.471%	67,796	+23.748%
2025-11-13	11.4400	11.6100	11.4400	11.5560	+2.447%	55,019	+21.928%
2025-11-12	11.3800	11.3800	11.2700	11.2800	+3.581%	53,424	+24.911%
2025-11-11	10.7100	10.9100	10.7100	10.8900	+1.586%	97,748	+29.385%
2025-11-10	10.7200	10.7300	10.6100	10.7200	+0.187%	227,202	+31.437%
2025-11-07	10.6200	10.7300	10.5815	10.7000	+0.659%	64,814	+31.682%
2025-11-06	10.5800	10.6800	10.5230	10.6300	-2.834%	151,834	+32.549%
2025-11-05	10.8300	10.9600	10.8300	10.9400	+1.862%	120,444	+28.793%
2025-11-04	10.7500	10.8000	10.6700	10.7400	-1.828%	117,603	+31.192%
2025-11-03	10.9650	11.0800	10.9000	10.9400	-1.040%	86,668	+28.793%
2025-10-31	11.1300	11.1350	11.0200	11.0550	-0.495%	156,485	+27.454%
2025-10-30	11.2200	11.2200	11.0900	11.1100	0.000%	145,964	+26.823%
2025-10-29	11.1500	11.3500	11.0900	11.1100	-1.976%	75,885	+26.823%
2025-10-28	11.3100	11.4320	11.2900	11.3340	-0.927%	82,037	+24.316%
2025-10-27	11.5200	11.5900	11.3700	11.4400	-1.971%	107,396	+23.164%
2025-10-24	11.7000	11.7100	11.6400	11.6700	-0.086%	113,646	+20.737%
2025-10-23	11.6400	11.7000	11.6100	11.6800	-0.680%	129,543	+20.634%
2025-10-22	11.6300	11.7700	11.6000	11.7600	+0.858%	24,428	+19.813%
2025-10-21	11.6800	11.8275	11.6600	11.6600	-0.086%	119,790	+20.840%
2025-10-20	11.5520	11.7000	11.5520	11.6700	+0.258%	43,474	+20.737%
2025-10-17	11.3650	11.6400	11.3650	11.6400	+3.651%	60,951	+21.048%
2025-10-16	11.2100	11.3000	11.1850	11.2300	+0.989%	99,316	+25.467%
2025-10-15	11.1100	11.2450	11.0700	11.1200	+1.645%	46,954	+26.709%
2025-10-14	10.9390	10.9950	10.9300	10.9400	-2.842%	87,453	+28.793%
2025-10-13	11.1900	11.3900	11.1400	11.2600	-0.793%	79,313	+25.133%
2025-10-10	11.5600	11.5700	11.3200	11.3500	-4.461%	33,027	+24.141%
2025-10-09	11.9500	11.9500	11.8200	11.8800	-1.000%	27,247	+18.603%
2025-10-08	12.0600	12.0800	11.9800	12.0000	-1.639%	42,770	+17.417%
2025-10-07	12.2500	12.3800	12.1700	12.2000	-0.651%	32,211	+15.492%
2025-10-06	12.3200	12.3200	12.1900	12.2799	-1.603%	31,730	+14.740%
2025-10-03	12.3800	12.5100	12.3800	12.4800	+1.135%	16,678	+12.901%
2025-10-02	12.3300	12.3800	12.2680	12.3400	+1.397%	43,542	+14.182%
2025-10-01	12.2510	12.2510	12.1500	12.1700	+2.012%	44,854	+15.776%
2025-09-30	11.8520	11.9400	11.8100	11.9300	+1.705%	157,865	+18.106%
2025-09-29	11.7560	11.8200	11.7000	11.7300	-0.845%	56,925	+20.119%
2025-09-26	11.7700	11.8500	11.7600	11.8300	+2.159%	130,548	+19.104%
2025-09-25	11.6150	11.6300	11.5300	11.5800	-2.852%	67,983	+21.675%
2025-09-24	11.7900	11.9300	11.7600	11.9200	-0.914%	33,845	+18.205%
2025-09-23	11.9900	12.0500	11.8800	12.0300	+1.949%	149,599	+17.124%
2025-09-22	11.8400	11.8400	11.7400	11.8000	-1.255%	108,751	+19.407%
2025-09-19	11.8050	11.9800	11.7800	11.9500	+1.100%	58,707	+17.908%
2025-09-18	11.7400	11.8650	11.7100	11.8200	+0.085%	87,019	+19.205%
2025-09-17	11.8400	11.9000	11.7950	11.8100	-0.678%	35,068	+19.306%
2025-09-16	11.9000	11.9300	11.8300	11.8906	+0.512%	45,854	+18.497%
2025-09-15	11.8650	11.9000	11.7900	11.8300	+0.085%	134,548	+19.104%
2025-09-12	11.8900	11.8910	11.7800	11.8200	-0.253%	37,853	+19.205%
2025-09-11	11.6501	11.8700	11.6501	11.8500	+0.594%	100,860	+18.903%
2025-09-10	11.7600	11.9192	11.7100	11.7800	-0.967%	56,056	+19.610%
2025-09-09	12.1650	12.1650	11.8600	11.8950	-2.660%	23,507	+18.453%
2025-09-08	12.2300	12.2810	12.1700	12.2200	+0.825%	45,308	+15.303%
2025-09-05	12.1850	12.2000	12.0600	12.1200	+1.000%	24,063	+16.254%
2025-09-04	12.0000	12.0300	11.9600	12.0000	+0.083%	34,964	+17.417%
2025-09-03	12.0500	12.0500	11.9700	11.9900	+0.335%	60,148	+17.515%
2025-09-02	12.0100	12.0650	11.9000	11.9500	-3.035%	72,375	+17.908%
2025-08-29	12.3400	12.3750	12.3100	12.3240	-1.392%	18,625	+14.330%
2025-08-28	12.5700	12.5700	12.4600	12.4980	+0.329%	29,407	+12.738%
2025-08-27	12.4800	12.4800	12.4050	12.4570	-1.096%	19,637	+13.109%
2025-08-26	12.6700	12.6750	12.5300	12.5950	+0.199%	27,620	+11.870%
2025-08-25	12.7600	12.7700	12.5400	12.5700	-2.103%	18,888	+12.092%
2025-08-22	12.5850	12.8800	12.5850	12.8400	+2.885%	20,754	+9.735%
2025-08-21	12.4850	12.6232	12.4500	12.4800	-1.344%	34,301	+12.901%
2025-08-20	12.6750	12.7010	12.6300	12.6500	-0.971%	18,542	+11.383%
2025-08-19	12.8100	12.9100	12.7700	12.7740	+2.274%	31,178	+10.302%
2025-08-18	12.5520	12.5520	12.4600	12.4900	-1.962%	38,780	+12.810%
2025-08-15	12.7250	12.8000	12.6300	12.7400	+0.911%	14,730	+10.597%
2025-08-14	12.4850	12.6500	12.4850	12.6250	-1.904%	14,532	+11.604%
2025-08-13	12.8700	12.8700	12.8200	12.8700	-0.541%	7,603	+9.479%
2025-08-12	12.7550	12.9400	12.7550	12.9400	+1.252%	20,246	+8.887%
2025-08-11	12.8035	12.9100	12.7200	12.7800	-1.843%	21,912	+10.250%
2025-08-08	12.9450	13.0650	12.9450	13.0200	+0.930%	14,885	+8.218%
2025-08-07	12.8150	12.9100	12.8100	12.9000	+2.953%	27,897	+9.225%
2025-08-06	12.6600	12.6600	12.4900	12.5300	-0.587%	22,117	+12.450%
2025-08-05	12.5675	12.6600	12.5400	12.6040	+1.892%	42,214	+11.790%
2025-08-04	12.3400	12.3800	12.2700	12.3700	+0.162%	33,198	+13.905%
2025-08-01	12.3300	12.3600	12.2400	12.3500	-0.081%	32,161	+14.089%
2025-07-31	12.4500	12.5300	12.3600	12.3600	-1.592%	39,179	+13.997%
2025-07-30	12.6850	12.6850	12.5425	12.5600	-2.711%	18,947	+12.182%
2025-07-29	13.0400	13.1300	12.9100	12.9100	-1.750%	16,418	+9.140%
2025-07-28	13.1500	13.2100	13.1200	13.1400	-1.867%	17,976	+7.230%
2025-07-25	13.2600	13.4100	13.2600	13.3900	+0.904%	14,954	+5.228%
2025-07-24	13.3150	13.3200	13.2700	13.2700	-1.118%	10,382	+6.179%
2025-07-23	13.3250	13.5100	13.2500	13.4200	+2.443%	21,104	+4.993%
2025-07-22	13.0100	13.1160	13.0000	13.1000	+1.866%	64,385	+7.557%
2025-07-21	12.9150	12.9150	12.8600	12.8600	+0.078%	16,782	+9.565%
2025-07-18	12.9750	13.0000	12.8400	12.8500	+0.548%	25,886	+9.650%
2025-07-17	12.8050	12.8200	12.7400	12.7800	-0.390%	25,823	+10.250%
2025-07-16	12.7550	12.8900	12.7550	12.8300	-1.761%	13,419	+9.821%
2025-07-15	13.1500	13.1500	13.0000	13.0600	+1.793%	19,634	+7.887%
2025-07-14	12.8750	12.8950	12.7800	12.8300	-0.850%	18,261	+9.821%
2025-07-11	13.2000	13.2050	12.8700	12.9400	-4.431%	22,358	+8.887%
2025-07-10	13.4795	13.5400	13.4650	13.5400	+1.728%	16,235	+4.062%
2025-07-09	13.4500	13.4500	13.2700	13.3100	+1.063%	22,329	+5.860%
2025-07-08	12.9300	13.2100	12.9300	13.1700	+2.610%	30,848	+6.986%
2025-07-07	12.9550	12.9550	12.8000	12.8350	-2.765%	14,661	+9.778%
2025-07-03	13.4495	13.4495	13.2000	13.2000	-2.258%	8,450	+6.742%
2025-07-02	13.3650	13.5200	13.3650	13.5050	+1.618%	14,833	+4.332%
2025-07-01	13.1000	13.3700	13.1000	13.2900	+1.065%	24,918	+6.020%
2025-06-30	13.1475	13.2200	13.1300	13.1500	-2.880%	8,051	+7.148%
2025-06-27	13.5250	13.5875	13.4326	13.5400	+1.423%	15,856	+4.062%
2025-06-26	13.4500	13.4625	13.3240	13.3500	+2.299%	8,395	+5.543%
2025-06-25	13.0275	13.1500	12.9700	13.0500	-0.503%	9,374	+7.969%
2025-06-24	13.0500	13.1200	13.0250	13.1160	+0.506%	15,883	+7.426%
2025-06-23	12.9275	13.0500	12.8200	13.0500	-1.031%	16,754	+7.969%
2025-06-20	13.3075	13.3225	13.1300	13.1860	-0.961%	10,688	+6.856%
2025-06-18	13.3350	13.4025	13.2845	13.3140	-1.923%	8,667	+5.828%
2025-06-17	13.6501	13.7080	13.5600	13.5750	-0.469%	8,595	+3.794%
2025-06-16	13.7700	13.8700	13.6300	13.6390	-0.793%	14,343	+3.307%
2025-06-13	13.7400	13.8300	13.7200	13.7480	-1.377%	21,031	+2.488%
2025-06-12	14.0975	14.1400	13.9400	13.9400	-0.286%	11,104	+1.076%
2025-06-11	13.9550	13.9800	13.7600	13.9800	-0.745%	6,230	+0.787%
2025-06-10	13.9975	14.1400	13.9975	14.0850	+1.331%	15,394	+0.035%
2025-06-09	13.8275	13.9400	13.8100	13.9000	+0.579%	13,328	+1.367%
2025-06-06	13.8050	13.8500	13.7920	13.8200	+0.447%	9,638	+1.954%
2025-06-05	13.8475	13.8550	13.7500	13.7585	+0.647%	7,606	+2.409%
2025-06-04	13.5975	13.7600	13.5975	13.6700	+2.282%	10,469	+3.072%
2025-06-03	13.1700	13.4500	13.1700	13.3650	+0.595%	13,183	+5.425%
2025-06-02	13.4500	13.4500	13.2600	13.2860	-1.803%	22,046	+6.051%
2025-05-30	13.4200	13.5300	13.4200	13.5300	+0.670%	14,857	+4.139%
2025-05-29	13.5100	13.5200	13.4300	13.4400	-0.223%	10,396	+4.836%
2025-05-28	13.5000	13.6100	13.4375	13.4700	+0.373%	25,538	+4.603%
2025-05-27	13.4400	13.6000	13.3200	13.4200	+4.844%	23,226	+4.993%
2025-05-23	12.8700	13.0300	12.7700	12.8000	-4.762%	26,308	+10.078%
2025-05-22	13.4700	13.6700	13.3425	13.4400	-2.904%	9,541	+4.836%
2025-05-21	13.5850	13.8700	13.5800	13.8420	+2.685%	10,001	+1.792%
2025-05-20	13.5000	13.5000	13.4000	13.4800	+0.223%	26,147	+4.525%
2025-05-19	13.4125	13.4900	13.4050	13.4500	0.000%	28,074	+4.758%
2025-05-16	13.3950	13.5225	13.3475	13.4500	+0.104%	45,890	+4.758%
2025-05-15	13.5500	13.5700	13.4200	13.4360	-0.987%	17,414	+4.868%
2025-05-14	13.7300	13.8300	13.5700	13.5700	-2.374%	18,637	+3.832%
2025-05-13	13.8800	14.0600	13.8500	13.9000	+0.652%	31,984	+1.367%
2025-05-12	13.7600	13.8100	13.5600	13.8100	+1.844%	36,465	+2.028%
2025-05-09	13.5700	13.6000	13.5600	13.5600	+2.108%	40,440	+3.909%
2025-05-08	13.3950	13.3950	13.2800	13.2800	-0.599%	27,040	+6.099%
2025-05-07	13.4600	13.4700	13.3475	13.3600	-0.706%	78,426	+5.464%
2025-05-06	13.3600	13.4800	13.3600	13.4550	+0.410%	34,232	+4.719%
2025-05-05	13.3850	13.4050	13.2795	13.4000	+0.450%	16,957	+5.149%
2025-05-02	13.3825	13.4100	13.3000	13.3400	+0.679%	10,110	+5.622%
2025-05-01	13.3200	13.5700	13.1680	13.2500	0.000%	58,396	+6.340%
2025-04-30	12.9980	13.3100	12.9975	13.2500	+0.991%	59,075	+6.340%
2025-04-29	13.1600	13.1628	13.0200	13.1200	+0.923%	24,314	+7.393%
2025-04-28	13.1400	13.1500	12.9500	13.0000	-1.515%	29,819	+8.385%
2025-04-25	12.8800	13.2700	12.8600	13.2000	+4.348%	126,425	+6.742%
2025-04-24	12.5300	12.6900	12.5300	12.6500	-2.842%	23,380	+11.383%
2025-04-23	13.0100	13.1100	12.7300	13.0200	+2.520%	36,559	+8.218%
2025-04-22	12.5911	12.8500	12.5800	12.7000	+0.634%	70,135	+10.945%
2025-04-21	12.3600	12.9300	12.3600	12.6200	+0.398%	27,186	+11.648%
2025-04-17	12.5700	12.6100	12.4500	12.5700	-0.554%	65,089	+12.092%
2025-04-16	12.6500	12.7600	12.5860	12.6400	-1.250%	26,365	+11.472%
2025-04-15	12.7900	12.8700	12.5600	12.8000	+0.156%	38,776	+10.078%
2025-04-14	12.6750	12.8900	12.6600	12.7800	+1.752%	54,371	+10.250%
2025-04-11	12.1900	12.5650	12.1900	12.5600	+4.841%	69,812	+12.182%
2025-04-10	12.0100	12.1200	11.7676	11.9800	-3.929%	145,039	+17.613%
2025-04-09	11.7100	12.4800	11.5700	12.4700	+6.581%	176,619	+12.991%
2025-04-08	11.9500	11.9950	11.5400	11.7000	-1.722%	123,549	+20.427%
2025-04-07	11.7600	12.4800	11.7600	11.9050	-0.377%	103,308	+18.354%
2025-04-04	12.1100	12.1700	11.9300	11.9500	-7.220%	61,218	+17.908%
2025-04-03	12.7800	12.9200	12.7200	12.8800	+0.507%	28,206	+9.394%
2025-04-02	12.6425	12.8600	12.6275	12.8150	+1.144%	17,749	+9.949%
2025-04-01	12.6900	12.7200	12.6100	12.6700	-2.105%	35,860	+11.208%
2025-03-31	12.7625	12.9600	12.7475	12.9425	-2.688%	21,101	+8.866%
2025-03-28	13.3450	13.4050	13.2950	13.3000	-0.820%	15,450	+5.940%
2025-03-27	13.4200	13.4550	13.3800	13.4100	-0.075%	14,817	+5.071%
2025-03-26	13.3700	13.4840	13.2600	13.4200	-0.776%	12,275	+4.993%
2025-03-25	13.5800	13.6100	13.5000	13.5250	-0.988%	14,967	+4.177%
2025-03-24	13.6800	13.7400	13.5720	13.6600	-0.510%	21,030	+3.148%
2025-03-21	13.7000	13.9300	13.6600	13.7300	-0.290%	20,233	+2.622%
2025-03-20	13.8400	13.8906	13.7450	13.7700	-3.096%	13,799	+2.324%
2025-03-19	14.2075	14.3200	14.0900	14.2100	-1.661%	12,056	-0.844%
2025-03-18	14.2500	14.5000	14.2500	14.4500	+1.904%	430,786	-2.491%
2025-03-17	14.0300	14.1900	14.0170	14.1800	+1.069%	10,757	-0.635%
2025-03-14	13.9400	14.0300	13.9400	14.0300	+2.081%	20,661	+0.428%
2025-03-13	13.8900	13.9350	13.7200	13.7440	-3.619%	16,134	+2.517%
2025-03-12	14.0400	14.4900	13.9500	14.2600	+1.567%	26,297	-1.192%
2025-03-11	14.1000	14.1400	13.9900	14.0400	-0.213%	13,648	+0.356%
2025-03-10	14.0800	14.1340	13.9650	14.0700	-2.764%	21,528	+0.142%
2025-03-07	14.4400	14.5800	14.2900	14.4700	-0.481%	13,640	-2.626%
2025-03-06	14.5300	14.8200	14.5300	14.5400	+2.394%	34,402	-3.095%
2025-03-05	14.1500	14.2800	14.0700	14.2000	+8.397%	48,990	-0.775%
2025-03-04	13.1200	13.3518	12.9900	13.1000	-1.799%	227,851	+7.557%
2025-03-03	13.5700	13.7300	13.3400	13.3400	+1.291%	341,918	+5.622%
2025-02-28	13.2200	13.2400	13.0750	13.1700	+0.274%	32,611	+6.986%
2025-02-27	13.1650	13.2300	13.1100	13.1340	-2.783%	18,334	+7.279%
2025-02-26	13.5100	13.6600	13.4700	13.5100	+1.350%	33,580	+4.293%
2025-02-25	13.2900	13.3500	13.2200	13.3300	-0.329%	30,403	+5.701%
2025-02-24	13.2535	13.4300	13.2535	13.3740	+0.936%	45,299	+5.354%
2025-02-21	13.2650	13.3020	13.2000	13.2500	+0.318%	54,404	+6.340%
2025-02-20	13.1900	13.2901	13.1450	13.2080	+1.678%	33,575	+6.678%
2025-02-19	13.0490	13.0820	12.9710	12.9900	-4.062%	39,805	+8.468%
2025-02-18	13.4100	13.6400	13.4100	13.5400	+0.744%	55,818	+4.062%
2025-02-14	13.4800	13.6200	13.4100	13.4400	-0.097%	27,102	+4.836%
2025-02-13	13.4300	13.4960	13.3800	13.4530	+3.167%	33,496	+4.735%
2025-02-12	12.8600	13.0500	12.8600	13.0400	+1.637%	62,544	+8.052%
2025-02-11	12.7300	12.9300	12.6700	12.8300	+0.944%	37,286	+9.821%
2025-02-10	12.7000	12.7500	12.6900	12.7100	+0.554%	32,830	+10.858%

.dark-mode .zStq25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zStq25{ color: #333333; background-color: white; border: 2px solid #333333; }BNTGYBRENNTAG SE UNSP/ADRstock OTC ADR

BNTGY
BRENNTAG SE UNSP/ADR
stock OTC ADR