Brenntag AG

BNRGn
🏛️ Royaume-Uni →
50.54
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 83.26 83.26 82.84 82.91 0.0M
2023-12-28 83.14 83.28 82.78 83.06 0.0M
2023-12-27 83.06 83.12 82.52 82.83 0.0M
2023-12-22 82.52 83.00 82.52 82.91 0.0M
2023-12-21 81.98 82.56 81.84 82.36 0.2M
2023-12-20 82.12 82.62 81.36 81.51 0.2M
2023-12-19 81.80 82.06 81.06 81.69 0.7M
2023-12-18 80.88 81.82 80.78 81.27 0.2M
2023-12-15 81.16 81.90 80.44 80.75 0.5M
2023-12-14 81.56 82.08 81.04 81.25 0.0M
2023-12-13 79.80 80.88 79.52 80.50 0.3M
2023-12-12 80.00 80.44 79.22 79.94 0.0M
2023-12-11 79.72 79.92 78.92 79.61 0.5M
2023-12-08 78.52 79.86 78.40 79.36 0.4M
2023-12-07 79.40 79.50 78.64 78.86 0.7M
2023-12-06 79.20 79.62 78.12 79.43 0.1M
2023-12-05 77.96 78.34 75.78 78.15 0.3M
2023-12-04 78.72 78.72 77.94 78.13 0.7M
2023-12-01 78.80 79.88 78.48 78.74 0.1M
2023-11-30 77.42 79.78 77.12 79.50 0.4M
2023-11-29 76.94 77.30 76.80 77.22 0.1M
2023-11-28 76.94 77.16 76.40 76.44 0.2M
2023-11-27 78.44 78.44 77.10 77.27 0.1M
2023-11-24 77.68 78.04 77.52 77.66 0.0M
2023-11-23 77.68 77.68 77.16 77.39 0.0M
2023-11-22 77.04 77.20 76.70 76.83 0.1M
2023-11-21 76.46 76.76 76.20 76.51 0.3M
2023-11-20 76.38 77.00 76.38 76.69 0.0M
2023-11-17 76.40 76.70 76.08 76.35 0.1M
2023-11-16 76.08 76.14 75.06 75.82 0.1M
2023-11-15 74.80 76.52 74.66 75.94 0.5M
2023-11-14 73.96 75.26 72.60 75.05 0.1M
2023-11-13 71.82 73.10 71.34 72.88 0.5M
2023-11-10 71.66 73.50 71.40 71.62 0.4M
2023-11-09 67.80 72.40 67.62 71.67 0.4M
2023-11-08 69.32 70.88 68.80 70.56 0.2M
2023-11-07 69.70 70.34 69.50 70.34 0.2M
2023-11-06 71.34 71.48 70.10 70.14 0.1M
2023-11-03 72.02 72.50 71.12 71.12 0.1M
2023-11-02 71.88 72.02 70.82 71.60 0.1M
2023-11-01 70.50 70.98 70.22 70.67 0.1M
2023-10-31 69.92 70.00 69.46 69.89 0.4M
2023-10-30 68.60 69.68 68.60 69.32 0.1M
2023-10-27 68.36 69.26 68.32 69.02 0.1M
2023-10-26 67.54 68.70 67.46 68.35 0.0M
2023-10-25 67.84 68.78 67.82 68.10 0.2M
2023-10-24 68.86 69.20 67.74 68.21 0.1M
2023-10-23 68.22 68.22 67.80 67.96 0.1M
2023-10-20 67.40 68.20 66.94 67.98 0.5M
2023-10-19 68.32 69.08 67.78 69.00 0.2M
2023-10-18 68.96 69.40 68.78 69.00 0.2M
2023-10-17 70.84 71.64 68.12 68.89 0.6M
2023-10-16 71.58 71.70 70.92 71.42 0.1M
2023-10-13 71.22 72.06 71.22 71.55 0.0M
2023-10-12 72.20 72.60 71.74 71.98 0.1M
2023-10-11 72.32 72.42 71.56 71.93 0.2M
2023-10-10 72.16 72.66 71.98 72.27 0.2M
2023-10-09 71.88 71.90 71.04 71.37 0.1M
2023-10-06 71.08 72.18 71.02 71.67 0.0M
2023-10-05 71.32 71.90 71.02 71.40 0.1M
2023-10-04 70.16 71.66 70.16 71.06 0.8M
2023-10-03 72.44 72.82 71.98 72.38 0.1M
2023-10-02 73.06 74.72 72.70 72.92 0.4M
2023-09-29 73.68 74.18 73.40 73.70 0.0M
2023-09-28 72.74 73.08 72.22 73.08 0.1M
2023-09-27 73.32 73.56 72.78 73.12 0.3M
2023-09-26 73.88 73.88 73.02 73.18 0.0M
2023-09-25 74.00 74.36 72.94 73.82 0.4M
2023-09-22 75.68 75.84 74.28 74.44 0.1M
2023-09-21 76.86 76.86 76.16 76.22 0.1M
2023-09-20 76.90 77.82 76.80 77.62 0.3M
2023-09-19 76.78 76.78 76.16 76.29 0.2M
2023-09-18 76.90 76.90 76.06 76.24 0.0M
2023-09-15 76.58 77.62 76.36 77.10 0.6M
2023-09-14 74.30 75.50 74.14 75.37 0.1M
2023-09-13 74.38 74.66 74.14 74.31 0.0M
2023-09-12 75.06 75.40 74.20 74.93 0.2M
2023-09-11 74.84 75.32 74.58 75.03 0.0M
2023-09-08 74.18 74.68 73.32 74.00 0.2M
2023-09-07 74.44 74.60 73.30 73.66 0.2M
2023-09-06 74.52 75.46 74.50 75.26 0.1M
2023-09-05 74.88 75.52 74.38 75.02 0.1M
2023-09-04 75.46 75.88 74.64 74.74 0.0M
2023-09-01 75.08 75.50 74.72 74.84 0.3M
2023-08-31 74.22 75.22 73.92 74.82 0.2M
2023-08-30 73.50 74.20 73.18 73.93 0.4M
2023-08-29 72.90 73.50 72.70 73.39 0.3M
2023-08-25 71.56 72.50 71.54 72.20 0.0M
2023-08-24 72.74 72.78 72.05 72.05 0.3M
2023-08-23 72.54 72.66 72.00 72.04 0.1M
2023-08-22 72.18 72.78 72.14 72.19 0.0M
2023-08-21 71.72 72.56 71.72 71.90 0.1M
2023-08-18 71.66 71.72 70.88 71.64 0.3M
2023-08-17 71.72 72.14 71.58 71.64 0.1M
2023-08-16 71.38 72.28 71.38 72.05 0.2M
2023-08-15 71.78 72.18 71.22 71.50 0.1M
2023-08-14 71.10 71.70 70.78 71.16 0.0M
2023-08-11 70.42 72.02 70.32 70.56 0.1M
2023-08-10 70.26 71.40 70.04 70.90 0.3M
2023-08-09 68.66 71.18 68.56 69.86 0.2M
2023-08-08 68.00 68.44 67.94 68.11 0.3M
2023-08-07 67.52 68.36 63.80 68.24 0.6M
2023-08-04 67.54 67.66 66.38 67.58 0.4M
2023-08-03 68.20 68.42 67.58 67.88 0.3M
2023-08-02 69.12 69.20 68.00 68.88 0.6M
2023-08-01 70.30 70.48 70.14 70.48 0.0M
2023-07-31 70.90 70.98 70.54 70.65 0.0M
2023-07-28 69.96 71.10 69.78 71.08 0.1M
2023-07-27 69.06 70.44 69.06 70.32 0.1M
2023-07-26 69.08 69.36 68.84 69.07 0.0M
2023-07-25 68.70 69.38 68.64 69.01 0.0M
2023-07-24 68.34 69.04 68.18 68.80 0.2M
2023-07-21 68.26 69.10 68.26 68.53 0.1M
2023-07-20 67.46 68.78 67.46 68.60 0.2M
2023-07-19 67.98 67.98 66.95 67.62 0.5M
2023-07-18 68.84 68.84 66.52 67.92 0.3M
2023-07-17 69.02 69.26 68.54 68.78 0.5M
2023-07-14 69.12 69.56 68.56 68.93 0.4M
2023-07-13 70.96 71.72 70.56 71.38 0.1M
2023-07-12 70.28 71.22 70.16 70.83 0.1M
2023-07-11 70.08 70.62 69.96 70.21 0.0M
2023-07-10 68.88 70.38 68.88 70.08 0.2M
2023-07-07 68.32 69.12 68.24 68.95 0.1M
2023-07-06 69.48 69.72 68.58 68.72 0.2M
2023-07-05 70.20 70.34 69.90 70.14 1.1M
2023-07-04 70.32 70.98 69.98 70.80 0.1M
2023-07-03 71.14 71.76 70.46 70.56 0.6M
2023-06-30 70.48 71.46 70.28 71.30 0.4M
2023-06-29 71.52 71.52 70.20 70.54 0.1M
2023-06-28 71.30 71.72 71.00 71.68 0.4M
2023-06-27 70.60 70.98 70.12 70.82 0.4M
2023-06-26 70.04 70.52 69.92 70.45 0.3M
2023-06-23 69.96 70.62 69.36 70.24 0.1M
2023-06-22 70.08 70.62 69.84 70.32 0.6M
2023-06-21 70.78 70.88 70.28 70.57 0.3M
2023-06-20 71.90 72.14 70.22 71.55 1.9M
2023-06-19 72.16 72.84 71.98 72.12 0.0M
2023-06-16 71.62 72.22 71.38 72.07 0.7M
2023-06-15 74.10 74.10 71.26 72.72 0.3M
2023-06-14 74.44 74.76 73.94 74.16 0.1M
2023-06-13 74.48 74.48 73.16 74.10 0.1M
2023-06-12 73.40 74.48 73.34 74.22 0.1M
2023-06-09 75.88 75.88 71.80 72.42 0.3M
2023-06-08 75.48 76.30 75.48 76.07 0.1M
2023-06-07 76.08 76.08 75.30 75.50 0.1M
2023-06-06 75.20 75.78 74.96 75.58 0.3M
2023-06-05 75.70 76.06 75.18 75.22 0.1M
2023-06-02 74.42 75.68 74.42 75.46 0.4M
2023-06-01 73.64 74.16 73.46 73.90 0.4M
2023-05-31 74.20 74.20 73.04 73.48 0.2M
2023-05-30 74.74 75.30 74.56 74.76 0.1M
2023-05-26 73.76 74.90 73.66 74.90 0.5M
2023-05-25 74.46 74.46 73.24 74.14 0.7M
2023-05-24 74.36 74.60 73.70 73.88 0.1M
2023-05-23 75.14 75.24 74.78 75.12 0.1M
2023-05-22 74.66 75.44 74.36 75.34 0.2M
2023-05-19 76.64 76.64 76.22 76.51 0.2M
2023-05-18 75.60 76.32 75.50 76.08 0.1M
2023-05-17 75.56 75.56 74.86 75.03 0.8M
2023-05-16 75.90 76.34 75.70 76.08 0.4M
2023-05-15 76.43 76.82 75.72 75.92 0.3M
2023-05-12 77.12 77.12 75.48 76.26 0.3M
2023-05-11 76.68 77.62 76.18 76.60 0.5M
2023-05-10 75.40 76.12 73.72 75.96 0.5M
2023-05-09 74.70 74.98 73.92 74.64 0.3M
2023-05-05 74.28 74.76 73.76 74.76 0.1M
2023-05-04 74.08 74.54 73.38 73.92 0.3M
2023-05-03 73.30 74.14 73.10 74.04 0.3M
2023-05-02 74.18 74.18 72.90 72.97 0.5M
2023-04-28 73.32 73.60 72.68 73.30 0.1M
2023-04-27 72.46 73.22 72.46 73.07 0.3M
2023-04-26 74.44 75.22 72.68 73.12 0.4M
2023-04-25 75.24 75.60 74.70 74.78 0.5M
2023-04-24 73.46 75.52 73.46 75.39 0.2M
2023-04-21 73.50 73.76 72.94 73.66 0.4M
2023-04-20 73.58 73.90 73.30 73.82 0.2M
2023-04-19 72.36 73.60 72.28 73.26 0.5M
2023-04-18 70.94 72.56 70.36 72.24 0.8M
2023-04-17 70.26 71.10 70.22 70.56 0.8M
2023-04-14 69.54 70.13 69.26 70.13 0.1M
2023-04-13 69.36 69.68 68.94 69.37 0.1M
2023-04-12 69.24 69.78 68.78 69.06 0.0M
2023-04-11 68.10 68.92 68.10 68.70 0.0M
2023-04-06 68.24 68.24 67.46 67.77 0.2M
2023-04-05 68.52 68.52 67.48 67.71 0.6M
2023-04-04 68.78 69.32 68.46 68.74 0.2M
2023-04-03 69.36 69.50 68.56 68.72 0.2M
2023-03-31 68.86 69.26 68.68 69.02 0.2M
2023-03-30 68.68 68.80 68.30 68.63 0.2M
2023-03-29 68.86 68.96 67.84 68.12 0.1M
2023-03-28 69.10 69.12 68.14 68.43 0.0M
2023-03-27 68.64 68.80 67.40 68.54 0.6M
2023-03-24 67.68 68.24 66.70 67.74 0.5M
2023-03-23 67.12 68.10 67.12 68.00 0.2M
2023-03-22 67.82 67.84 67.42 67.54 0.5M
2023-03-21 66.92 68.28 66.92 67.82 0.1M
2023-03-20 65.78 66.80 65.05 66.42 0.5M
2023-03-17 67.62 67.74 65.58 66.14 0.7M
2023-03-16 67.14 67.14 65.52 66.76 0.8M
2023-03-15 68.08 68.08 65.68 66.78 0.1M
2023-03-14 66.32 68.24 65.92 68.14 0.6M
2023-03-13 69.42 69.72 66.96 67.56 0.1M
2023-03-10 68.54 69.76 68.54 69.61 0.1M
2023-03-09 70.88 71.12 69.80 70.03 0.3M
2023-03-08 71.14 73.04 70.72 70.80 0.3M
2023-03-07 72.80 74.18 71.72 72.04 0.4M
2023-03-06 72.28 72.52 71.50 71.78 0.2M
2023-03-03 72.10 72.90 72.02 72.76 0.1M
2023-03-02 70.26 71.48 70.20 71.30 0.0M
2023-03-01 71.12 71.86 70.74 70.90 0.4M
2023-02-28 71.88 72.56 71.60 71.90 0.1M
2023-02-27 72.48 73.08 71.48 72.60 0.0M
2023-02-24 71.86 72.50 71.12 71.74 0.1M
2023-02-23 72.56 72.92 72.10 72.38 0.1M
2023-02-22 72.38 72.42 70.62 72.18 0.2M
2023-02-21 73.18 73.72 72.54 73.24 0.1M
2023-02-20 73.08 73.44 72.80 73.11 0.0M
2023-02-17 72.86 73.40 71.72 73.04 0.1M
2023-02-16 73.90 73.96 72.64 73.78 0.3M
2023-02-15 71.80 73.34 71.72 73.03 0.6M
2023-02-14 70.83 71.50 70.20 70.92 0.1M
2023-02-13 69.70 70.02 69.52 70.02 0.4M
2023-02-10 70.72 70.86 68.66 69.30 0.1M
2023-02-09 70.66 72.06 70.66 71.38 0.1M
2023-02-08 70.32 70.80 69.92 70.06 0.1M
2023-02-07 70.40 70.66 69.52 69.75 0.2M
2023-02-06 70.50 70.76 69.74 70.44 0.1M
2023-02-03 70.72 70.86 70.06 70.45 0.2M
2023-02-02 69.32 71.22 69.08 70.94 0.2M
2023-02-01 68.78 69.10 68.60 68.70 0.5M
2023-01-31 68.90 68.90 68.08 68.27 0.3M
2023-01-30 69.78 69.78 68.64 69.17 0.1M
2023-01-27 69.86 70.10 69.54 69.80 0.0M
2023-01-26 69.06 69.96 68.96 69.59 0.1M
2023-01-25 68.84 69.10 67.86 68.40 0.1M
2023-01-24 68.02 68.36 67.56 68.22 0.1M
2023-01-23 67.58 67.94 67.26 67.68 0.2M
2023-01-20 66.78 67.16 66.36 66.96 0.0M
2023-01-19 67.36 67.58 66.54 66.60 0.2M
2023-01-18 68.22 68.70 67.62 67.98 0.5M
2023-01-17 67.62 68.86 67.48 68.42 0.1M
2023-01-16 66.72 67.26 66.42 67.03 0.1M
2023-01-13 67.02 68.12 66.26 66.64 0.2M
2023-01-12 67.60 67.60 65.64 67.15 0.8M
2023-01-11 66.50 67.84 65.98 67.55 0.2M
2023-01-10 65.64 65.68 64.68 65.40 0.4M
2023-01-09 65.54 66.24 64.86 65.96 0.4M
2023-01-06 64.84 65.32 64.02 65.14 0.1M
2023-01-05 63.82 64.62 63.46 64.57 0.5M
2023-01-04 63.68 64.66 63.64 63.81 0.4M
2023-01-03 64.00 64.84 63.40 63.93 0.7M