Xetra · BNR · stock
Brenntag SE (BNR) stock price history
Every Xetra trading session of Brenntag SE from Mar 29, 2010 to Nov 13, 2026: 4,213 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BNR adjusted close, 2010 to 2026
- €77.64
- All time high, 2024
- €66.86
- 52 week high, €42.31 low
- 4,213
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
BNR key facts
- Brenntag SE (BNR) closed at €58.66 on Nov 13, 2026 on Xetra.
- BNR's all time high close is €77.64, set on Mar 1, 2024; its all time low close is €11.11 on May 20, 2010.
- BNR's 52 week range is €42.31 to €66.86.
- BNR returned +21.7% over the year to Nov 13, 2026 and -16.2% over five years.
- Over ten years BNR returned +64%, +5.1% a year compounded.
- BNR's deepest drawdown was -44.7% from Mar 1, 2024 to Mar 9, 2026.
- DataCedar holds 4,213 daily sessions of BNR history from Mar 29, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BNR price chart, 2010 to 2026
BNR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -3.2% |
| 6 months | +0.0% |
| Year to date | +22.3% |
| 1 year | +21.7% |
| 3 years | -11.4% |
| 5 years | -16.2% |
| 10 years | +64.4% |
| Since Mar 29, 2010 | +378.1% |
| Compound annual growth, 16.6 years | +9.9% |
BNR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €77.64 on Mar 1, 2024
- All time low close
- €11.11 on May 20, 2010
- 52 week high
- €66.86 on Aug 7, 2026
- 52 week low
- €42.31 on Mar 9, 2026
- Deepest drawdown
- -44.7% from Mar 1, 2024 to Mar 9, 2026, not yet recovered
- Best single session
- +9.6% on Feb 4, 2026
- Worst single session
- -9.6% on Nov 28, 2022
- Volatility, 1 year annualised
- 29.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2010
- 4.8×
- Best calendar year
- 2023, +43%
- Worst calendar year
- 2024, -28%
BNR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 29, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €48.05 | €66.86 | €42.31 | €58.66 | +22.3% | 72M | 218 |
| 2025 | €54.10 | €64.14 | €44.23 | €47.96 | -11.2% | 77.7M | 252 |
| 2024 | €75.58 | €78.78 | €51.23 | €54.03 | -28.2% | 79.9M | 254 |
| 2023 | €52.75 | €75.33 | €52.61 | €75.25 | +43.3% | 104.2M | 254 |
| 2022 | €68.12 | €70.43 | €47.12 | €52.52 | -23.4% | 114.3M | 257 |
| 2021 | €53.94 | €75.29 | €53.04 | €68.55 | +27.9% | 79.8M | 254 |
| 2020 | €39.85 | €55.26 | €23.66 | €53.60 | +34.0% | 103.8M | 254 |
| 2019 | €30.18 | €41.69 | €29.28 | €39.99 | +32.2% | 90.1M | 251 |
| 2018 | €41.65 | €43.98 | €29.37 | €30.25 | -26.9% | 81.7M | 252 |
| 2017 | €40.62 | €43.30 | €33.75 | €41.40 | +2.0% | 74.5M | 255 |
| 2016 | €36.06 | €40.84 | €29.94 | €40.59 | +11.9% | 74.4M | 255 |
| 2015 | €34.62 | €43.84 | €32.44 | €36.27 | +5.7% | 72.1M | 254 |
| 2014 | €32.61 | €34.65 | €25.42 | €34.33 | +5.6% | 67.6M | 251 |
| 2013 | €23.78 | €32.55 | €23.30 | €32.52 | +38.3% | 75.1M | 251 |
| 2012 | €16.75 | €24.31 | €16.16 | €23.52 | +41.3% | 107.6M | 253 |
| 2011 | €17.30 | €19.47 | €14.10 | €16.64 | -4.0% | 96.6M | 256 |
| 2010 | €11.61 | €17.37 | €10.93 | €17.34 | n/a | 51.7M | 192 |
BNR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €58.66 | -7.3% |
| October 2026 | €63.26 | +6.9% |
| September 2026 | €59.18 | -5.8% |
| August 2026 | €62.84 | +2.8% |
| July 2026 | €61.14 | +15.0% |
| June 2026 | €53.18 | -5.9% |
| May 2026 | €56.54 | -5.9% |
| April 2026 | €60.07 | +8.4% |
| March 2026 | €55.43 | +9.5% |
| February 2026 | €50.61 | +1.8% |
| January 2026 | €49.74 | +3.7% |
| December 2025 | €47.96 | +0.2% |
About the BNR data
Daily bars. 4,213 sessions from Mar 29, 2010 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 29, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ABNR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
BNR share price history
