Brenntag SE (PK) Historical Data - BNTGF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Brenntag SE (PK) (BNTGF)

80.13

0.00

(0.00%)

Closed May 01 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.13	-0.161973585846	80.26	80.26	80.13	425	80.13	CS
4	-3.645	-4.35094001791	83.775	85.14	80.01	791	80.04649968	CS
12	-3.72	-4.43649373882	83.85	88.275	80.01	456	81.99473224	CS
26	5.13	6.84	75	90	75	470	82.28093568	CS
52	1.5835	2.01600325922	78.5465	90	71.44	283	80.07339792	CS
156	-12.19	-13.2040727903	92.32	102.27	54.03	341	74.34647016	CS
260	27.41	51.9916540212	52.72	102.27	30.67	749	61.07963343	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	80.13	0	0.00	80.13	80.13	80.13	0
1714426140	80.13	0	0.00	80.13	80.13	80.13	0
1714166940	80.13	0	0.00	80.13	80.13	80.13	0
1714080540	80.13	0	0.00	80.13	80.13	80.13	0
1713994140	80.13	0	0.00	80.13	80.13	80.13	0
1713907740	80.13	0.12	0.15	80.26	80.26	80.13	425
1713821100	80.01	0	0.00	80.01	80.01	80.01	0
1713561900	80.01	0	0.00	80.01	80.01	80.01	0
1713475500	80.01	0	0.00	80.01	80.01	80.01	0
1713389100	80.01	-4.43	-5.25	80.01	80.01	80.01	2724
1713302400	84.4425	0	0.00	84.4425	84.4425	84.4425	0
1713216000	84.4425	0	0.00	84.4425	84.4425	84.4425	0
1712956800	84.4425	0	0.00	84.4425	84.4425	84.4425	0
1712870400	84.4425	0	0.00	84.4425	84.4425	84.4425	0
1712784000	84.4425	0	0.00	84.4425	84.4425	84.4425	0
1712697600	84.4425	0	0.00	84.4425	84.4425	84.4425	0
1712611200	84.4425	0	0.00	84.4425	84.4425	84.4425	0
1712352000	84.4425	0.67	0.80	85.14	85.14	84.4425	12
1712265780	83.775	-2.46	-2.85	83.775	83.775	83.775	3
1712179740	86.23	0	0.00	86.23	86.23	86.23	0
1712093340	86.23	0	0.00	86.23	86.23	86.23	0
1712006940	86.23	-0	-0.00	86.23	86.23	86.23	2
1711661280	86.233	0	0.00	86.233	86.233	86.233	0
1711574880	86.233	0	0.00	86.233	86.233	86.233	0
1711488480	86.233	0	0.00	86.233	86.233	86.233	0
1711402080	86.233	0	0.00	86.233	86.233	86.233	0
1711142880	86.233	-0.51	-0.58	85.57	86.233	85.48	188
1711056540	86.74	0	0.00	86.74	86.74	86.74	0
1710970140	86.74	0	0.00	86.74	86.74	86.74	0
1710883740	86.74	0	0.00	86.74	86.74	86.74	0
1710797340	86.74	0	0.00	86.74	86.74	86.74	0
1710538140	86.74	0	0.00	86.74	86.74	86.74	0
1710451740	86.74	0	0.00	86.74	86.74	86.74	0
1710365340	86.74	0	0.00	86.74	86.74	86.74	0
1710278940	86.74	-1.54	-1.74	86.74	86.74	86.74	491
1710195600	88.275	0	0.00	88.275	88.275	88.275	0
1709936400	88.275	0	0.00	88.275	88.275	88.275	0
1709850000	88.275	0	0.00	88.275	88.275	88.275	0
1709763600	88.275	0	0.00	88.275	88.275	88.275	0
1709677200	88.275	0	0.00	88.275	88.275	88.275	0
1709590800	88.275	0	0.00	88.275	88.275	88.275	0
1709331600	88.275	0	0.00	88.275	88.275	88.275	0
1709245200	88.275	0	0.00	88.275	88.275	88.275	0
1709158800	88.275	0	0.00	88.275	88.275	88.275	0
1709072400	88.275	0	0.00	88.275	88.275	88.275	0
1708986000	88.275	0	0.00	88.275	88.275	88.275	0
1708726800	88.275	0	0.00	88.275	88.275	88.275	0
1708640400	88.275	0	0.00	88.275	88.275	88.275	0
1708554000	88.275	2.33	2.71	88.275	88.275	88.275	100
1708468140	85.95	0	0.00	85.95	85.95	85.95	0
1708122540	85.95	0	0.00	85.95	85.95	85.95	0
1708036140	85.95	2.1	2.50	85.95	85.95	85.95	600
1707949620	83.85	-6.15	-6.83	83.85	83.85	83.85	15
1707831000	90	0	0.00	90	90	90	0
1707744600	90	0	0.00	90	90	90	0
1707485400	90	0	0.00	90	90	90	0
1707399000	90	0	0.00	90	90	90	0
1707312600	90	0	0.00	90	90	90	0
1707226200	90	0	0.00	90	90	90	0
1707139800	90	0	0.00	90	90	90	0
1706880600	90	0	0.00	90	90	90	0
1706794200	90	0	0.00	90	90	90	0

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