Brenntag SE (PK) (BNTGY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720646880 | 13.7 | 0.05 | 0.37 | 13.66 | 13.72 | 13.66 | 25722 |
| 1720560540 | 13.65 | -0.05 | -0.36 | 13.6265 | 13.68 | 13.57 | 35912 |
| 1720473600 | 13.7 | -0.12 | -0.87 | 13.81 | 13.81 | 13.66 | 37261 |
| 1720214640 | 13.82 | 0.1 | 0.73 | 13.82 | 13.89 | 13.77 | 58243 |
| 1720041000 | 13.72 | 0.19 | 1.40 | 13.7765 | 13.81 | 13.71 | 15220 |
| 1719955740 | 13.53 | 0.02 | 0.16 | 13.5965 | 13.5965 | 13.49 | 77971 |
| 1719868980 | 13.509 | 0.08 | 0.59 | 13.67 | 13.68 | 13.48 | 42955 |
| 1719610020 | 13.43 | -0.1 | -0.74 | 13.51 | 13.53 | 13.428 | 77667 |
| 1719523200 | 13.53 | -0.1 | -0.73 | 13.57 | 13.631 | 13.53 | 25324 |
| 1719437040 | 13.63 | -0.22 | -1.59 | 13.531 | 13.655 | 13.531 | 27573 |
| 1719350880 | 13.85 | -0.15 | -1.07 | 13.85 | 13.88 | 13.81 | 41604 |
| 1719264540 | 14 | 0.33 | 2.41 | 13.93 | 14.09 | 13.93 | 44952 |
| 1719005220 | 13.67 | -0.06 | -0.44 | 13.66 | 13.72 | 13.66 | 36160 |
| 1718918640 | 13.73 | -0.19 | -1.36 | 13.78 | 13.79 | 13.71 | 38401 |
| 1718746140 | 13.92 | 0.08 | 0.58 | 13.9065 | 13.97 | 13.89 | 60751 |
| 1718659680 | 13.84 | 0.01 | 0.07 | 13.8265 | 13.89 | 13.79 | 48137 |
| 1718400300 | 13.83 | -0.18 | -1.28 | 13.69 | 13.87 | 13.67 | 28037 |
| 1718314140 | 14.01 | -0.31 | -2.16 | 14.13 | 14.13 | 13.97 | 54025 |
| 1718227380 | 14.32 | 0.21 | 1.48 | 14.36 | 14.4599 | 14.31 | 21954 |
| 1718141340 | 14.111 | 0.13 | 0.94 | 14.07 | 14.14 | 13.98 | 27922 |
| 1718054880 | 13.98 | -0.02 | -0.14 | 13.849 | 13.98 | 13.849 | 20795 |
| 1717795800 | 14 | -0.01 | -0.07 | 13.9765 | 14.075 | 13.9765 | 5754 |
| 1717709400 | 14.01 | -0.05 | -0.36 | 14.071 | 14.071 | 14 | 19395 |
| 1717622460 | 14.06 | 0.09 | 0.64 | 14.2265 | 14.2265 | 14.01 | 59832 |
| 1717536360 | 13.97 | -0.12 | -0.85 | 14.021 | 14.06 | 13.955 | 43889 |
| 1717450140 | 14.09 | -0.21 | -1.47 | 14.1065 | 14.145 | 14 | 25133 |
| 1717190940 | 14.3 | 0.24 | 1.71 | 14.29 | 14.31 | 14.18 | 44037 |
| 1717104540 | 14.06 | 0.16 | 1.15 | 14.04 | 14.15 | 14.04 | 42881 |
| 1717018020 | 13.9 | -0.22 | -1.56 | 13.95 | 14 | 13.842 | 99589 |
| 1716931740 | 14.12 | 0.09 | 0.64 | 14.1 | 14.2 | 14.06 | 25334 |
| 1716585840 | 14.03 | 0.09 | 0.65 | 14.0165 | 14.16 | 13.98 | 37841 |
| 1716499740 | 13.94 | -0.65 | -4.46 | 14.25 | 14.58 | 13.93 | 48199 |
| 1716412800 | 14.59 | -0.38 | -2.54 | 14.6795 | 14.7285 | 14.57 | 33983 |
| 1716326940 | 14.97 | -0.01 | -0.07 | 14.87 | 15.05 | 14.86 | 18946 |
| 1716240180 | 14.98 | -0.11 | -0.73 | 15.0535 | 15.07 | 14.97 | 15563 |
| 1715981340 | 15.09 | -0.01 | -0.07 | 15.04 | 15.13 | 15.04 | 11381 |
| 1715894940 | 15.1 | -0.32 | -2.08 | 15.18 | 15.21 | 15.06 | 10374 |
| 1715808000 | 15.42 | -0.04 | -0.26 | 15.35 | 15.5083 | 15.35 | 13774 |
| 1715722140 | 15.46 | -1.29 | -7.70 | 15.32 | 15.47 | 15.3 | 7278 |
| 1715635200 | 16.75 | 0.05 | 0.33 | 16.774999 | 16.79 | 16.719999 | 3898 |
| 1715376000 | 16.695 | -0.02 | -0.09 | 16.69 | 16.7885 | 16.67 | 11155 |
| 1715289720 | 16.71 | 0.25 | 1.54 | 16.629999 | 16.71 | 16.629999 | 5582 |
| 1715203200 | 16.456 | 0.12 | 0.71 | 16.489999 | 16.489999 | 16.434999 | 4356 |
| 1715117340 | 16.34 | 0.04 | 0.21 | 16.379999 | 16.43 | 16.34 | 12547 |
| 1715030940 | 16.305 | 0.11 | 0.65 | 16.379999 | 16.379999 | 16.27 | 10399 |
| 1714771740 | 16.2 | 0.14 | 0.87 | 16.280999 | 16.280999 | 16.16 | 6014 |
| 1714685340 | 16.059999 | 0.2 | 1.26 | 15.95 | 16.0925 | 15.95 | 9872 |
| 1714598400 | 15.86 | -0.02 | -0.13 | 15.82 | 16.079999 | 15.82 | 10732 |
| 1714512600 | 15.88 | -0.19 | -1.18 | 16 | 16.05 | 15.88 | 12924 |
| 1714425720 | 16.07 | 0.09 | 0.56 | 16.0835 | 16.11 | 16.0465 | 12057 |
| 1714166580 | 15.98 | -0.18 | -1.11 | 15.9465 | 16.03 | 15.8716 | 6526 |
| 1714080300 | 16.16 | -0.05 | -0.31 | 16 | 16.2 | 16 | 12481 |
| 1713994020 | 16.21 | 0.08 | 0.49 | 16.2365 | 16.2365 | 16.14 | 10463 |
| 1713907740 | 16.131 | 0.25 | 1.58 | 15.97 | 16.14 | 15.95 | 8564 |
| 1713821340 | 15.88 | 0.11 | 0.70 | 15.815 | 15.96 | 15.78 | 11129 |
| 1713561900 | 15.77 | -0.2 | -1.25 | 15.88 | 15.89 | 15.77 | 8116 |
| 1713475500 | 15.97 | 0.06 | 0.38 | 15.948 | 16.129999 | 15.94 | 8170 |
| 1713389100 | 15.91 | -0.02 | -0.13 | 15.97 | 16.25 | 15.91 | 23649 |
| 1713302940 | 15.93 | -0.07 | -0.44 | 15.98 | 16.05 | 15.93 | 70604 |
| 1713216000 | 16 | -0.17 | -1.03 | 16.117999 | 16.117999 | 15.948 | 65978 |
| 1712957160 | 16.166 | -0.34 | -2.04 | 16.34 | 16.34 | 16.145 | 61844 |
| 1712870760 | 16.501999 | 0.19 | 1.18 | 16.46 | 16.52 | 16.2925 | 12095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
