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
2022-12-30 59.90 59.96 59.44 59.72 0.2M
2022-12-29 59.52 60.16 59.30 60.08 0.2M
2022-12-28 59.28 59.90 59.20 59.64 0.2M
2022-12-27 59.66 59.82 59.16 59.26 0.2M
2022-12-23 59.04 59.64 58.66 59.10 0.3M
2022-12-22 58.94 59.62 58.22 58.76 0.4M
2022-12-21 58.90 59.06 58.22 58.96 0.5M
2022-12-20 56.62 57.82 56.50 57.50 0.7M
2022-12-19 56.58 57.00 55.98 57.00 0.4M
2022-12-16 56.46 56.70 54.94 56.32 0.9M
2022-12-15 58.00 58.36 56.38 56.58 0.5M
2022-12-14 58.66 59.00 57.90 58.70 0.8M
2022-12-13 59.66 60.48 59.02 59.10 0.9M
2022-12-12 59.54 59.88 59.26 59.36 0.4M
2022-12-09 60.42 60.88 59.64 59.94 0.6M
2022-12-08 60.72 61.40 60.08 60.08 0.4M
2022-12-07 60.18 60.76 59.96 60.54 0.5M
2022-12-06 60.20 60.90 59.96 60.48 0.3M
2022-12-05 60.46 60.96 60.10 60.44 0.4M
2022-12-02 60.56 61.02 60.06 60.56 0.4M
2022-12-01 60.86 61.22 60.12 60.58 0.3M
2022-11-30 60.76 60.96 59.50 59.98 1.0M
2022-11-29 60.96 62.64 60.58 60.58 1.0M
2022-11-28 63.00 64.24 61.16 61.82 1.5M
2022-11-25 68.34 68.86 68.08 68.42 0.3M
2022-11-24 67.20 68.52 67.20 68.44 0.2M
2022-11-23 67.42 67.56 66.54 67.26 0.3M
2022-11-22 65.66 67.68 65.36 66.96 0.3M
2022-11-21 65.38 65.70 64.64 65.60 0.3M
2022-11-18 65.56 66.24 64.98 65.70 0.5M
2022-11-17 65.68 66.32 64.32 65.18 0.4M
2022-11-16 67.02 67.60 65.44 65.56 0.4M
2022-11-15 67.36 67.80 66.08 67.16 0.6M
2022-11-14 68.56 69.24 66.94 67.36 0.3M
2022-11-11 68.20 68.64 66.20 68.44 0.8M
2022-11-10 64.76 67.86 63.88 67.20 0.6M
2022-11-09 65.74 68.06 62.94 65.68 0.7M
2022-11-08 63.38 64.72 63.20 64.50 0.4M
2022-11-07 62.70 64.56 62.68 63.78 0.3M
2022-11-04 61.72 63.64 61.50 62.74 0.3M
2022-11-03 61.16 61.72 60.40 61.34 0.2M
2022-11-02 62.68 63.02 61.66 62.02 0.2M
2022-11-01 61.88 63.20 61.80 62.30 0.3M
2022-10-31 61.46 61.54 60.82 61.44 0.3M
2022-10-28 60.52 61.16 60.10 61.14 0.2M
2022-10-27 61.22 61.60 60.40 61.34 0.2M
2022-10-26 60.76 61.76 60.64 61.60 0.1M
2022-10-25 60.50 61.16 59.84 60.88 0.3M
2022-10-24 59.90 60.86 58.86 60.18 0.3M
2022-10-21 58.72 59.26 57.82 58.74 0.5M
2022-10-20 58.24 59.64 58.22 59.40 0.5M
2022-10-19 59.16 59.74 58.38 58.82 0.4M
2022-10-18 58.10 59.46 57.90 58.38 0.3M
2022-10-17 55.88 58.14 55.26 57.50 0.3M
2022-10-14 57.88 57.96 55.82 56.02 0.3M
2022-10-13 55.24 56.34 53.58 56.34 0.5M
2022-10-12 55.80 56.54 53.84 55.70 0.9M
2022-10-11 62.58 62.58 56.92 57.44 0.9M
2022-10-10 61.58 63.82 61.40 62.94 0.3M
2022-10-07 63.58 63.92 61.94 62.02 0.3M
2022-10-06 65.08 65.28 63.72 63.88 0.2M
2022-10-05 65.28 65.58 64.30 64.78 0.3M
2022-10-04 64.08 65.80 63.86 65.80 0.4M
2022-10-03 61.64 63.56 61.20 63.40 0.3M
2022-09-30 61.56 62.58 61.50 62.38 0.4M
2022-09-29 61.38 61.38 60.06 61.04 0.2M
2022-09-28 59.18 61.76 59.12 61.76 0.5M
2022-09-27 62.22 62.68 60.28 60.34 0.4M
2022-09-26 61.24 63.18 61.24 61.78 0.4M
2022-09-23 64.20 64.20 61.34 62.44 0.5M
2022-09-22 63.66 66.04 63.66 64.14 0.3M
2022-09-21 65.50 65.84 65.00 65.46 0.4M
2022-09-20 66.50 66.72 65.70 65.82 0.5M
2022-09-19 64.20 66.86 63.86 66.24 0.4M
2022-09-16 65.66 65.66 64.02 64.42 0.8M
2022-09-15 68.48 69.14 66.68 66.78 0.5M
2022-09-14 69.02 69.56 67.84 68.52 0.3M
2022-09-13 70.40 71.00 69.34 69.38 0.4M
2022-09-12 68.80 70.50 68.48 70.26 0.3M
2022-09-09 66.66 68.00 66.66 67.88 0.3M
2022-09-08 66.88 66.90 65.14 66.54 0.4M
2022-09-07 66.38 66.86 66.00 66.44 0.3M
2022-09-06 67.00 67.76 66.58 67.02 0.4M
2022-09-05 65.96 67.06 65.14 67.00 0.3M
2022-09-02 64.74 67.02 64.22 66.86 0.4M
2022-09-01 64.84 64.88 63.94 64.12 0.3M
2022-08-31 66.20 66.30 65.06 65.42 0.5M
2022-08-30 66.32 67.58 65.52 65.98 0.3M
2022-08-29 66.02 66.32 65.22 66.16 0.2M
2022-08-26 68.30 68.40 66.38 66.70 0.2M
2022-08-25 68.20 68.36 67.38 67.86 0.2M
2022-08-24 67.50 67.92 66.80 67.54 0.3M
2022-08-23 67.32 68.08 67.24 67.68 0.2M
2022-08-22 69.34 69.68 67.44 67.68 0.4M
2022-08-19 70.22 71.08 69.76 69.76 0.3M
2022-08-18 70.32 71.42 69.90 70.88 0.4M
2022-08-17 71.12 71.74 69.92 70.30 0.3M
2022-08-16 71.00 71.28 70.40 71.02 0.3M
2022-08-15 70.66 71.14 70.08 70.46 0.3M
2022-08-12 69.98 70.68 69.52 70.20 0.3M
2022-08-11 69.66 70.34 69.20 69.98 0.4M
2022-08-10 67.84 69.76 66.02 69.54 0.4M
2022-08-09 68.06 68.44 67.04 67.30 0.4M
2022-08-08 68.58 69.00 68.06 68.14 0.2M
2022-08-05 68.70 69.34 68.04 68.12 0.3M
2022-08-04 68.24 69.56 68.24 68.88 0.3M
2022-08-03 68.36 68.68 67.90 68.18 0.2M
2022-08-02 68.72 68.78 67.54 68.24 0.3M
2022-08-01 68.38 69.14 68.02 68.92 0.3M
2022-07-29 67.26 68.96 67.06 68.36 0.6M
2022-07-28 65.58 66.76 65.58 66.74 0.2M
2022-07-27 65.26 65.58 64.84 65.24 0.3M
2022-07-26 65.66 65.98 64.76 65.08 0.3M
2022-07-25 65.78 66.32 65.44 65.66 0.4M
2022-07-22 65.82 66.50 65.30 66.20 0.4M
2022-07-21 65.04 66.06 64.90 66.04 0.4M
2022-07-20 64.38 65.12 63.36 63.94 0.4M
2022-07-19 62.56 64.42 61.60 64.18 0.4M
2022-07-18 62.26 63.18 61.88 62.86 0.4M
2022-07-15 59.48 61.32 59.22 61.32 0.4M
2022-07-14 59.88 60.30 58.48 59.18 0.6M
2022-07-13 61.50 61.50 59.74 60.16 0.4M
2022-07-12 61.08 61.46 60.10 61.28 0.7M
2022-07-11 61.42 62.40 61.14 61.52 0.2M
2022-07-08 61.70 63.06 61.22 62.68 0.3M
2022-07-07 61.02 61.98 60.84 61.96 0.3M
2022-07-06 60.72 61.40 60.00 60.44 0.3M
2022-07-05 62.72 63.18 60.00 60.00 0.6M
2022-07-04 62.20 63.00 61.96 62.42 0.2M
2022-07-01 61.70 63.00 61.62 61.94 0.4M
2022-06-30 61.20 62.26 60.18 62.10 0.6M
2022-06-29 62.22 62.92 61.68 62.10 0.5M
2022-06-28 61.86 63.08 61.36 62.92 0.4M
2022-06-27 61.20 61.78 60.44 61.78 0.5M
2022-06-24 60.28 61.44 59.42 60.80 0.4M
2022-06-23 62.54 62.70 59.82 59.90 0.5M
2022-06-22 64.96 65.06 62.60 62.90 0.6M
2022-06-21 66.36 66.80 65.44 65.64 0.3M
2022-06-20 67.98 68.20 65.46 66.20 0.4M
2022-06-17 69.10 69.24 67.66 67.72 1.5M
2022-06-16 72.12 72.28 68.52 69.00 0.5M
2022-06-15 72.02 72.76 70.36 72.26 0.6M
2022-06-14 71.50 72.62 70.42 70.78 0.6M
2022-06-13 67.80 72.98 67.64 70.70 0.9M
2022-06-10 68.80 69.28 67.94 68.52 0.5M
2022-06-09 71.38 71.64 70.58 70.68 0.4M
2022-06-08 72.78 72.88 71.78 71.90 0.4M
2022-06-07 72.56 73.00 71.54 72.48 0.3M
2022-06-06 73.24 73.76 72.86 73.06 0.2M
2022-06-03 73.38 73.74 72.06 72.50 0.5M
2022-06-02 72.04 72.78 71.80 72.56 0.2M
2022-06-01 72.10 72.64 71.62 71.80 0.3M
2022-05-31 73.60 73.74 71.96 71.96 1.6M
2022-05-30 73.74 73.88 73.16 73.88 0.2M
2022-05-27 72.14 73.32 71.72 73.18 0.3M
2022-05-26 70.74 71.90 70.26 71.80 0.3M
2022-05-25 70.56 70.98 69.30 70.36 0.2M
2022-05-24 71.02 71.40 69.90 70.06 0.3M
2022-05-23 70.90 71.80 70.80 71.72 0.5M
2022-05-20 69.60 71.22 69.48 70.16 0.6M
2022-05-19 68.86 69.66 68.06 69.06 0.6M
2022-05-18 70.98 71.32 69.70 69.70 0.4M
2022-05-17 71.08 71.56 70.44 70.92 0.4M
2022-05-16 70.82 71.08 69.84 70.34 0.4M
2022-05-13 69.80 71.32 69.60 71.30 0.6M
2022-05-12 68.00 69.74 67.88 69.42 0.6M
2022-05-11 68.46 69.34 65.92 68.66 0.8M
2022-05-10 67.10 68.88 66.50 67.16 0.8M
2022-05-09 68.46 69.24 65.82 65.82 0.5M
2022-05-06 70.90 71.08 68.88 69.02 0.6M
2022-05-05 73.70 74.00 71.28 71.34 0.3M
2022-05-04 72.10 72.70 71.94 72.48 0.3M
2022-05-03 72.40 73.16 71.46 72.18 0.5M
2022-05-02 73.38 73.82 70.78 72.30 0.4M
2022-04-29 74.28 75.48 73.94 73.94 0.4M
2022-04-28 72.84 74.36 72.78 73.76 0.0M
2022-04-27 72.02 72.56 70.68 72.10 0.4M
2022-04-26 73.84 74.60 72.00 72.00 0.6M
2022-04-25 73.34 74.64 72.82 73.34 0.4M
2022-04-22 74.94 75.76 74.60 74.82 0.6M
2022-04-21 74.62 76.34 74.60 76.10 0.3M
2022-04-20 73.86 74.86 73.58 74.62 0.3M
2022-04-19 72.98 73.86 71.88 73.72 0.5M
2022-04-14 73.82 74.02 72.62 73.42 0.5M
2022-04-13 71.70 73.64 71.50 73.54 0.6M
2022-04-12 70.16 71.88 69.78 71.84 0.6M
2022-04-11 71.04 71.34 70.26 70.98 0.4M
2022-04-08 71.12 71.64 70.86 71.56 0.4M
2022-04-07 70.14 70.96 69.88 70.06 0.5M
2022-04-06 71.80 72.54 69.96 70.16 0.5M
2022-04-05 72.56 73.24 71.64 72.16 0.4M
2022-04-04 72.72 72.98 72.24 72.68 0.3M
2022-04-01 73.48 73.60 72.12 72.52 0.4M
2022-03-31 73.86 74.64 73.16 73.34 0.5M
2022-03-30 75.42 75.56 73.84 73.96 0.4M
2022-03-29 75.98 76.40 75.14 75.90 0.5M
2022-03-28 75.18 75.92 75.08 75.12 0.2M
2022-03-25 74.92 75.78 74.66 74.84 0.3M
2022-03-24 76.26 76.36 74.44 74.64 0.4M
2022-03-23 75.64 76.62 75.34 76.18 0.5M
2022-03-22 75.30 75.40 74.66 75.28 0.5M
2022-03-21 74.48 75.12 74.34 74.98 0.3M
2022-03-18 72.92 74.90 72.56 74.90 1.1M
2022-03-17 73.20 73.26 72.04 73.20 0.4M
2022-03-16 71.92 73.44 71.52 72.70 0.6M
2022-03-15 69.98 70.88 69.14 70.38 0.4M
2022-03-14 68.70 71.06 67.94 70.46 0.5M
2022-03-11 67.02 69.38 64.82 68.00 0.8M
2022-03-10 70.70 70.98 66.08 66.96 0.9M
2022-03-09 68.92 70.74 67.98 70.74 0.9M
2022-03-08 65.46 67.14 64.84 66.08 0.8M
2022-03-07 65.82 67.96 64.92 66.28 0.9M
2022-03-04 70.68 70.76 67.70 68.16 0.8M
2022-03-03 72.40 73.28 71.34 71.40 0.5M
2022-03-02 72.90 73.32 71.90 72.68 0.9M
2022-03-01 74.46 75.04 73.30 73.42 0.4M
2022-02-28 73.24 75.40 73.00 74.88 0.8M
2022-02-25 72.26 75.32 71.70 75.22 0.6M
2022-02-24 72.64 74.36 71.54 71.56 0.7M
2022-02-23 76.36 77.22 75.82 76.00 0.4M
2022-02-22 74.62 76.80 74.62 76.42 0.4M
2022-02-21 79.20 79.20 75.14 76.32 0.6M
2022-02-18 78.60 79.22 78.26 78.50 0.3M
2022-02-17 78.92 79.28 78.26 78.68 0.4M
2022-02-16 77.86 79.12 77.84 78.50 0.3M
2022-02-15 76.22 78.06 75.98 77.80 0.5M
2022-02-14 76.38 76.64 75.04 76.58 0.7M
2022-02-11 77.12 78.48 76.90 77.62 0.5M
2022-02-10 77.34 77.76 76.88 77.58 0.5M
2022-02-09 76.14 77.44 76.08 77.18 0.4M
2022-02-08 75.80 76.52 74.90 75.30 0.2M
2022-02-07 75.06 76.06 74.72 75.50 0.5M
2022-02-04 75.36 75.62 74.34 74.62 0.7M
2022-02-03 76.58 77.08 75.30 75.30 0.5M
2022-02-02 77.32 77.58 76.66 76.98 0.4M
2022-02-01 76.50 77.98 76.32 77.02 0.4M
2022-01-31 76.08 76.54 75.46 75.66 0.5M
2022-01-28 75.66 75.94 74.58 75.42 0.3M
2022-01-27 76.06 76.26 75.02 76.20 0.6M
2022-01-26 76.50 77.50 76.42 77.18 0.5M
2022-01-25 75.40 76.28 74.50 75.92 0.6M
2022-01-24 75.58 76.12 73.88 74.72 0.6M
2022-01-21 77.48 77.98 75.56 76.14 0.5M
2022-01-20 78.28 78.70 77.70 78.50 0.3M
2022-01-19 77.28 78.22 76.62 78.18 0.3M
2022-01-18 79.02 79.10 77.70 77.92 0.3M
2022-01-17 78.06 79.70 77.52 79.36 0.4M
2022-01-14 77.70 78.08 77.20 77.78 0.3M
2022-01-13 77.82 78.28 77.32 77.98 0.4M
2022-01-12 77.76 78.72 77.38 78.06 0.4M
2022-01-11 75.90 77.10 75.82 77.00 0.5M
2022-01-10 79.38 79.68 75.12 75.52 0.7M
2022-01-07 78.38 79.42 78.08 79.38 0.3M
2022-01-06 79.82 79.92 78.70 78.72 0.3M
2022-01-05 81.28 81.76 80.34 80.46 0.3M
2022-01-04 80.10 81.08 79.68 81.08 0.3M
2022-01-03 79.08 80.16 79.06 79.56 0.2M