Brenntag AG

BNRGn
🏛️ 德国 →
50.24
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 79.58 79.60 79.08 79.58 0.2M
2021-12-29 78.96 79.60 78.82 79.60 0.2M
2021-12-28 78.10 79.12 78.02 79.00 0.1M
2021-12-27 77.20 78.22 76.90 78.10 0.2M
2021-12-23 76.78 77.58 76.38 77.52 0.2M
2021-12-22 76.50 76.70 75.58 76.62 0.3M
2021-12-21 75.52 75.78 75.08 75.40 0.2M
2021-12-20 74.72 75.24 74.12 75.02 0.3M
2021-12-17 76.32 77.08 75.38 75.92 0.9M
2021-12-16 77.10 77.42 76.46 76.50 0.5M
2021-12-15 76.00 76.58 75.84 76.42 0.4M
2021-12-14 77.24 78.00 75.94 75.98 0.3M
2021-12-13 77.80 78.46 77.22 77.22 0.4M
2021-12-10 76.82 77.24 76.52 76.68 0.2M
2021-12-09 78.14 78.26 77.38 77.46 0.2M
2021-12-08 78.64 79.40 78.08 78.12 0.5M
2021-12-07 76.70 79.06 76.56 78.74 0.6M
2021-12-06 76.08 76.34 75.18 76.20 0.3M
2021-12-03 76.08 76.60 75.54 75.68 0.3M
2021-12-02 75.22 75.94 74.84 75.74 0.4M
2021-12-01 75.70 76.22 75.48 75.98 0.4M
2021-11-30 75.46 76.70 74.96 75.70 0.9M
2021-11-29 77.24 77.38 76.34 76.34 0.6M
2021-11-26 75.50 77.24 74.96 76.68 0.7M
2021-11-25 77.64 77.80 77.14 77.80 0.2M
2021-11-24 77.78 78.82 77.04 77.40 0.4M
2021-11-23 78.66 78.66 77.38 77.78 0.5M
2021-11-22 80.10 80.28 79.28 79.28 0.4M
2021-11-19 80.76 81.16 79.90 79.90 0.4M
2021-11-18 80.20 80.96 79.88 80.84 0.3M
2021-11-17 80.08 80.96 79.98 80.20 0.3M
2021-11-16 80.90 80.96 79.84 80.44 0.4M
2021-11-15 81.12 81.38 80.48 80.82 0.1M
2021-11-12 81.10 81.62 80.44 81.24 0.4M
2021-11-11 80.76 81.46 80.56 81.26 0.2M
2021-11-10 79.10 81.02 78.56 80.80 0.3M
2021-11-09 79.38 80.36 79.10 79.10 0.3M
2021-11-08 80.12 80.60 78.92 79.40 0.3M
2021-11-05 82.42 82.48 79.94 80.16 0.7M
2021-11-04 85.10 85.24 80.34 82.64 0.9M
2021-11-03 84.66 85.28 84.40 84.80 0.3M
2021-11-02 83.00 85.40 82.92 84.80 0.3M
2021-11-01 82.50 83.00 82.46 82.96 0.2M
2021-10-29 81.72 82.24 80.96 82.24 0.4M
2021-10-28 82.30 82.68 82.12 82.36 0.2M
2021-10-27 82.70 83.32 82.40 82.46 0.2M
2021-10-26 82.48 83.26 82.48 82.82 0.2M
2021-10-25 82.84 82.88 82.00 82.30 0.3M
2021-10-22 82.22 82.96 81.62 82.72 0.3M
2021-10-21 81.44 82.34 81.24 81.92 0.3M
2021-10-20 81.98 82.52 81.60 81.96 0.2M
2021-10-19 82.48 82.88 82.18 82.28 0.2M
2021-10-18 82.30 82.42 81.82 82.38 0.2M
2021-10-15 82.38 83.06 81.40 82.92 0.4M
2021-10-14 82.16 82.46 81.16 82.08 0.3M
2021-10-13 80.52 82.02 80.06 81.60 0.3M
2021-10-12 79.52 80.78 79.30 80.58 0.3M
2021-10-11 81.68 81.68 79.58 80.54 0.2M
2021-10-08 82.20 82.22 80.90 82.04 0.4M
2021-10-07 81.78 81.82 80.82 81.68 0.2M
2021-10-06 81.36 81.56 80.16 81.08 0.4M
2021-10-05 81.00 81.94 80.66 81.94 0.3M
2021-10-04 79.38 81.10 79.04 80.48 0.5M
2021-10-01 79.32 80.50 79.08 79.62 0.3M
2021-09-30 80.66 80.74 79.74 80.58 0.4M
2021-09-29 81.62 82.62 80.34 80.34 0.3M
2021-09-28 82.20 82.20 80.52 81.06 0.4M
2021-09-27 83.04 83.24 81.72 82.18 0.3M
2021-09-24 83.14 83.14 81.60 82.34 0.3M
2021-09-23 83.02 83.70 82.92 83.24 0.3M
2021-09-22 83.04 83.32 82.22 82.44 0.2M
2021-09-21 81.64 82.68 81.06 82.52 0.3M
2021-09-20 82.30 82.42 80.74 81.04 0.4M
2021-09-17 85.14 85.40 82.40 83.36 2.6M
2021-09-16 84.52 85.24 84.18 84.82 0.4M
2021-09-15 86.36 87.10 84.32 84.50 0.4M
2021-09-14 85.26 86.54 85.26 86.26 0.3M
2021-09-13 85.94 86.40 85.08 85.22 0.2M
2021-09-10 85.64 86.28 85.34 85.88 0.3M
2021-09-09 84.60 85.66 84.56 85.46 0.2M
2021-09-08 85.64 85.64 84.52 84.80 0.2M
2021-09-07 85.84 86.12 85.42 86.02 0.2M
2021-09-06 86.50 86.78 85.72 86.18 0.2M
2021-09-03 86.04 86.04 84.68 85.22 0.2M
2021-09-02 84.76 86.06 84.68 85.90 0.2M
2021-09-01 85.58 85.58 84.32 84.92 0.2M
2021-08-31 86.82 87.40 85.32 85.44 0.3M
2021-08-30 86.62 87.22 86.50 86.80 0.2M
2021-08-27 85.92 86.46 85.74 86.44 0.2M
2021-08-26 85.70 86.32 85.56 86.16 0.2M
2021-08-25 86.10 86.30 85.52 85.90 0.2M
2021-08-24 86.70 86.80 86.10 86.22 0.1M
2021-08-23 85.64 86.44 85.32 86.38 0.2M
2021-08-20 85.30 85.36 84.40 84.84 0.1M
2021-08-19 86.30 86.42 84.66 85.38 0.3M
2021-08-18 85.92 87.02 85.84 86.80 0.2M
2021-08-17 85.60 86.12 85.36 85.82 0.2M
2021-08-16 85.84 86.14 85.54 85.80 0.2M
2021-08-13 85.56 86.20 85.34 86.02 0.2M
2021-08-12 85.76 85.94 84.84 85.60 0.2M
2021-08-11 86.24 86.50 84.30 84.98 0.3M
2021-08-10 85.20 86.48 84.24 86.04 0.3M
2021-08-09 85.70 86.22 85.46 85.90 0.2M
2021-08-06 86.44 86.46 85.56 85.72 0.2M
2021-08-05 86.32 87.08 86.14 86.48 0.2M
2021-08-04 85.10 86.60 85.02 86.36 0.3M
2021-08-03 84.60 85.08 83.96 84.96 0.3M
2021-08-02 84.56 84.90 84.20 84.50 0.2M
2021-07-30 83.56 84.60 83.30 84.20 0.3M
2021-07-29 84.16 84.52 83.74 84.02 0.3M
2021-07-28 84.54 84.62 83.50 84.00 0.2M
2021-07-27 84.30 84.72 84.08 84.54 0.2M
2021-07-26 83.72 84.72 83.64 84.50 0.2M
2021-07-23 83.58 84.20 83.32 84.16 0.2M
2021-07-22 82.60 83.56 82.38 83.46 0.3M
2021-07-21 82.64 82.94 81.92 82.30 0.4M
2021-07-20 81.84 82.50 81.36 82.28 0.3M
2021-07-19 82.32 82.44 80.88 81.56 0.3M
2021-07-16 82.98 83.24 82.20 82.78 0.2M
2021-07-15 81.98 82.90 81.76 82.74 0.2M
2021-07-14 82.84 83.08 81.94 82.12 0.3M
2021-07-13 82.14 82.92 82.00 82.92 0.3M
2021-07-12 82.10 82.46 81.66 82.12 0.3M
2021-07-09 80.80 82.02 80.46 81.86 0.2M
2021-07-08 80.12 80.80 79.48 80.70 0.5M
2021-07-07 79.04 80.44 78.76 80.36 0.2M
2021-07-06 78.68 79.92 78.56 78.82 0.3M
2021-07-05 78.18 79.00 77.54 78.62 0.5M
2021-07-02 78.70 78.94 77.84 78.22 0.5M
2021-07-01 78.70 78.90 77.68 78.76 0.3M
2021-06-30 78.94 79.28 78.06 78.42 0.3M
2021-06-29 79.00 79.76 78.84 79.10 0.2M
2021-06-28 79.64 79.64 78.92 78.92 0.2M
2021-06-25 79.48 80.06 79.26 79.64 0.2M
2021-06-24 79.52 80.06 79.32 79.40 0.3M
2021-06-23 79.00 79.70 78.50 79.38 0.3M
2021-06-22 78.92 79.18 78.42 78.86 0.3M
2021-06-21 77.14 79.00 76.84 78.90 0.3M
2021-06-18 76.96 77.96 76.64 77.24 0.8M
2021-06-17 77.36 77.56 76.08 76.24 0.4M
2021-06-16 76.98 77.68 76.50 77.56 0.5M
2021-06-15 76.48 77.08 76.28 76.80 0.4M
2021-06-14 76.04 76.38 75.70 76.14 0.2M
2021-06-11 75.20 76.00 74.84 75.78 0.2M
2021-06-10 76.76 76.82 76.10 76.58 0.2M
2021-06-09 77.62 77.66 76.62 76.76 0.2M
2021-06-08 77.42 77.74 76.88 77.44 0.3M
2021-06-07 77.88 78.22 77.38 77.60 0.2M
2021-06-04 77.54 77.74 77.14 77.40 0.2M
2021-06-03 77.28 77.50 76.88 77.50 0.2M
2021-06-02 78.12 78.26 76.96 77.52 0.2M
2021-06-01 77.42 78.60 77.34 78.06 0.3M
2021-05-31 77.16 77.50 77.08 77.14 0.2M
2021-05-28 77.06 77.28 76.42 77.08 0.3M
2021-05-27 76.96 77.10 76.20 76.96 0.8M
2021-05-26 77.36 77.72 76.78 76.92 0.3M
2021-05-25 76.70 77.64 76.38 77.22 0.3M
2021-05-21 75.94 76.64 75.80 76.10 0.3M
2021-05-20 75.52 75.90 75.10 75.78 0.2M
2021-05-19 75.16 75.22 74.22 74.98 0.3M
2021-05-18 76.54 76.74 75.56 75.90 0.2M
2021-05-17 75.78 76.60 75.48 76.00 0.4M
2021-05-14 75.16 76.04 75.02 75.64 0.6M
2021-05-13 73.02 74.62 73.00 74.46 0.3M
2021-05-12 74.00 74.16 72.60 73.32 0.4M
2021-05-11 73.70 74.52 71.72 73.88 0.5M
2021-05-10 76.40 76.96 76.06 76.76 0.3M
2021-05-07 76.18 76.84 75.74 76.20 0.2M
2021-05-06 75.66 76.24 75.54 75.70 0.3M
2021-05-05 74.56 75.76 74.10 75.58 0.3M
2021-05-04 75.24 75.50 74.16 74.32 0.3M
2021-05-03 74.94 75.24 74.42 75.10 0.1M
2021-04-30 75.02 75.60 74.68 74.68 0.3M
2021-04-29 75.88 76.16 74.90 74.94 0.3M
2021-04-28 76.34 76.48 75.34 75.76 0.2M
2021-04-27 75.68 76.36 75.30 75.92 0.2M
2021-04-26 75.86 75.98 75.20 75.74 0.3M
2021-04-23 75.02 75.80 74.40 75.76 0.3M
2021-04-22 75.16 75.50 74.46 75.26 0.4M
2021-04-21 76.04 76.06 74.38 74.90 0.4M
2021-04-20 75.82 77.06 75.42 75.74 0.4M
2021-04-19 77.06 77.08 75.58 75.74 0.3M
2021-04-16 75.54 76.88 74.90 76.76 0.3M
2021-04-15 74.62 75.56 74.62 75.06 0.3M
2021-04-14 73.78 74.36 73.38 74.34 0.3M
2021-04-13 72.92 73.94 72.92 73.74 0.2M
2021-04-12 73.64 73.84 73.02 73.02 0.3M
2021-04-09 73.50 74.10 73.44 73.62 0.3M
2021-04-08 73.30 74.38 73.18 73.52 0.2M
2021-04-07 73.72 73.98 73.14 73.14 0.3M
2021-04-06 74.40 74.48 73.42 73.80 0.3M
2021-04-01 73.14 73.72 72.84 73.62 0.2M
2021-03-31 73.54 74.02 72.74 72.80 0.3M
2021-03-30 72.98 73.66 72.58 73.60 0.2M
2021-03-29 72.70 72.98 72.36 72.40 0.2M
2021-03-26 72.00 72.68 71.84 72.48 0.2M
2021-03-25 70.92 71.88 70.64 71.50 0.5M
2021-03-24 70.86 71.20 70.64 71.20 0.5M
2021-03-23 70.68 71.16 70.46 71.00 0.4M
2021-03-22 70.74 70.92 70.18 70.78 0.4M
2021-03-19 70.50 71.04 69.98 71.00 0.6M
2021-03-18 70.22 71.40 70.20 70.84 0.4M
2021-03-17 69.42 70.14 69.18 69.98 0.3M
2021-03-16 69.56 69.90 68.50 69.44 0.4M
2021-03-15 70.00 70.74 69.22 69.42 0.3M
2021-03-12 69.02 69.92 68.02 69.72 0.2M
2021-03-11 70.68 71.40 68.96 69.30 0.5M
2021-03-10 67.68 70.66 67.00 70.50 0.7M
2021-03-09 66.20 67.42 65.84 67.42 0.4M
2021-03-08 64.58 66.48 64.48 66.22 0.3M
2021-03-05 64.54 64.92 64.04 64.30 0.2M
2021-03-04 64.56 65.32 64.14 64.62 0.2M
2021-03-03 65.18 65.66 64.60 65.04 0.3M
2021-03-02 64.70 66.00 64.40 64.88 0.3M
2021-03-01 64.66 65.14 64.38 64.96 0.3M
2021-02-26 63.82 64.84 63.14 64.26 0.4M
2021-02-25 65.32 65.50 64.34 64.40 0.2M
2021-02-24 65.00 65.64 64.54 64.96 0.2M
2021-02-23 65.98 66.24 63.56 64.84 0.2M
2021-02-22 65.82 66.02 65.20 65.90 0.2M
2021-02-19 64.92 66.28 64.56 66.08 0.2M
2021-02-18 65.34 65.72 64.58 64.74 0.2M
2021-02-17 65.60 66.24 65.22 65.32 0.1M
2021-02-16 66.44 66.64 66.00 66.00 0.2M
2021-02-15 65.72 66.52 65.56 66.52 0.2M
2021-02-12 65.28 66.00 65.22 65.60 0.3M
2021-02-11 65.02 65.70 65.02 65.34 0.2M
2021-02-10 65.20 65.58 64.48 65.16 0.4M
2021-02-09 65.92 65.92 64.36 65.00 0.2M
2021-02-08 66.00 66.10 64.02 65.46 0.3M
2021-02-05 66.82 66.82 65.10 65.42 0.3M
2021-02-04 66.34 67.06 66.30 66.54 0.2M
2021-02-03 66.88 67.04 66.22 66.36 0.2M
2021-02-02 65.54 66.54 65.38 66.38 0.3M
2021-02-01 65.32 65.92 64.88 65.40 0.4M
2021-01-29 64.68 65.58 64.36 64.74 0.4M
2021-01-28 64.04 65.26 62.68 65.14 0.4M
2021-01-27 66.70 66.76 63.62 64.40 0.4M
2021-01-26 66.56 67.44 66.26 66.80 0.2M
2021-01-25 67.82 68.44 66.52 66.56 0.2M
2021-01-22 67.70 68.16 66.94 67.46 0.2M
2021-01-21 67.48 68.38 67.08 68.14 0.2M
2021-01-20 67.40 67.92 66.82 67.02 0.3M
2021-01-19 67.56 67.56 66.56 66.98 0.2M
2021-01-18 66.70 67.46 66.64 67.22 0.1M
2021-01-15 67.32 67.58 66.58 66.90 0.3M
2021-01-14 67.96 68.28 67.40 67.58 0.3M
2021-01-13 67.06 67.92 67.04 67.72 0.4M
2021-01-12 67.60 67.60 66.66 67.02 0.3M
2021-01-11 67.92 68.36 67.12 67.64 0.3M
2021-01-08 68.60 68.88 67.74 68.26 0.4M
2021-01-07 66.60 68.66 66.58 68.20 0.5M
2021-01-06 64.94 65.90 64.18 65.88 0.4M
2021-01-05 64.74 65.06 64.22 64.62 0.3M
2021-01-04 63.74 65.24 63.54 65.16 0.3M