Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Avantium NV (27V.DU)

0.8490
+0.0960
+(12.75%)
At close: 6:00:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.76600.84900.76600.84900.84901,250
Apr 25, 20250.74800.75600.74800.75300.7530-
Apr 24, 20250.75000.75000.72500.74200.7420-
Apr 23, 20250.72900.74500.72500.74500.7450-
Apr 22, 20250.77100.77100.71000.71000.7100-
Apr 17, 20250.77000.77000.76800.76800.7680-
Apr 16, 20250.79100.79100.77100.77100.7710-
Apr 15, 20250.77600.78800.77600.78000.7800-
Apr 14, 20250.79800.79800.77400.77400.7740-
Apr 11, 20250.77000.77300.76300.77300.7730-
Apr 10, 20250.86000.88600.76700.76700.7670-
Apr 9, 20250.88500.89300.83700.83700.8370-
Apr 8, 20250.94200.94600.91500.91500.9150-
Apr 7, 20250.89800.91900.87400.91900.9190-
Apr 4, 20250.90900.92800.89900.92800.9280-
Apr 3, 20251.03201.03200.92600.92600.9260-
Apr 2, 20251.25801.25801.08001.08001.0800-
Apr 1, 20251.30001.31801.29801.29801.2980-
Mar 31, 20251.34601.34601.33601.33601.3360-
Mar 28, 20251.37401.37401.35401.36801.3680-
Mar 27, 20251.40801.40801.39201.39201.3920-
Mar 26, 20251.45201.45201.42801.42801.4280-
Mar 25, 20251.42801.44001.42801.44001.4400-
Mar 24, 20251.52001.52001.42401.42401.4240-
Mar 21, 20251.54001.54001.53201.53201.5320-
Mar 20, 20251.54801.56001.54801.56001.5600-
Mar 19, 20251.68201.68201.56201.56201.5620-
Mar 18, 20251.67601.68601.63401.63401.6340-
Mar 17, 20251.67801.68001.65601.68001.6800-
Mar 14, 20251.66201.67001.65601.67001.6700-
Mar 13, 20251.65001.67601.65001.65401.6540-
Mar 12, 20251.53601.64801.53601.64801.6480-
Mar 11, 20251.60001.60001.53001.53001.53003,000
Mar 10, 20251.72201.72201.61801.61801.6180-
Mar 7, 20251.70201.72001.70201.72001.7200-
Mar 6, 20251.74801.74801.72401.72401.7240-
Mar 5, 20251.75001.75201.72801.72801.7280-
Mar 4, 20251.75001.75001.72801.72801.7280-
Mar 3, 20251.77201.78601.77201.78601.7860-
Feb 28, 20251.77201.79001.76601.79001.7900-
Feb 27, 20251.79601.81601.79201.79201.7920-
Feb 26, 20251.81001.82001.80601.82001.8200-
Feb 25, 20251.81601.82001.81601.81801.8180-
Feb 24, 20251.82201.82201.81001.82001.8200-
Feb 21, 20251.81801.81801.81401.81401.8140-
Feb 20, 20251.81201.81201.80201.80201.8020-
Feb 19, 20251.88201.89601.81001.81001.8100-
Feb 18, 20251.80601.88601.80601.88601.8860-
Feb 17, 20251.79001.82201.79001.80001.8000-
Feb 14, 20251.77001.78201.77001.78201.7820-
Feb 13, 20251.77001.77801.77001.77801.7780-
Feb 12, 20251.78401.78401.75201.75201.7520-
Feb 11, 20251.73201.76601.73001.73001.7300-
Feb 10, 20251.73401.73601.73401.73601.7360-
Feb 7, 20251.72801.74201.72801.74201.7420-
Feb 6, 20251.74001.74001.72601.73201.7320-
Feb 5, 20251.70601.75601.70601.73001.7300-
Feb 4, 20251.71201.71201.70001.70801.7080-
Feb 3, 20251.71801.71801.70601.70601.7060-
Jan 31, 20251.72801.76201.72801.76201.7620-
Jan 30, 20251.73401.73401.73201.73401.7340-
Jan 29, 20251.73801.73801.72801.72801.7280-
Jan 28, 20251.70801.73201.70801.73201.7320-
Jan 27, 20251.73601.74001.73201.73201.7320-
Jan 24, 20251.76201.77401.76201.77401.7740-
Jan 23, 20251.77001.77001.77001.77001.7700-
Jan 22, 20251.81401.83601.77601.77601.7760-
Jan 21, 20251.82601.83001.82601.82801.8280-
Jan 20, 20251.80801.84401.80801.83201.8320-
Jan 17, 20251.80201.81601.80201.81601.8160-
Jan 16, 20251.83401.83401.79801.79801.7980-
Jan 15, 20251.80201.81601.79801.81601.8160-
Jan 14, 20251.80201.80201.79601.79601.7960-
Jan 13, 20251.79401.80001.79201.79201.7920-
Jan 10, 20251.81401.82801.80801.80801.8080-
Jan 9, 20251.81401.83001.81401.83001.8300-
Jan 8, 20251.83801.85001.83801.84001.8400-
Jan 7, 20251.86001.88601.84801.84801.8480-
Jan 6, 20251.88401.89601.88401.88801.8880-
Jan 3, 20251.87401.87601.85801.87601.8760-
Jan 2, 20251.75601.87001.75601.87001.8700-
Dec 30, 20241.80201.80201.78801.79201.7920-
Dec 27, 20241.70201.83001.70201.83001.8300-
Dec 23, 20241.72201.75601.72201.75601.7560-
Dec 20, 20241.70801.72401.70801.71401.7140-
Dec 19, 20241.71801.73201.71601.71601.7160-
Dec 18, 20241.74601.76001.74601.76001.7600-
Dec 17, 20241.75601.76201.72801.76201.7620-
Dec 16, 20241.83201.84201.75801.75801.7580-
Dec 13, 20241.86001.86001.82601.82601.8260-
Dec 12, 20241.79401.80801.79401.80801.8080-
Dec 11, 20241.81201.82401.81201.81601.8160-
Dec 10, 20241.82601.82601.82601.82601.8260-
Dec 9, 20241.83601.83601.82601.82601.8260-
Dec 6, 20241.84401.89601.82601.82601.8260-
Dec 5, 20241.69601.82801.69601.82801.8280-
Dec 4, 20242.06002.06002.05002.05002.0500-
Dec 3, 20242.05002.05002.02502.02502.0250-
Dec 2, 20242.07002.09002.06002.06002.0600-
Nov 29, 20242.10502.10502.07502.07502.0750-
Nov 28, 20242.11002.12002.11002.12002.1200-
Nov 27, 20242.12002.12002.09002.11002.1100-
Nov 26, 20242.17002.17002.11502.11502.1150-
Nov 25, 20242.17502.18502.16502.16502.1650-
Nov 22, 20242.14002.15502.14002.15002.1500-
Nov 21, 20242.20002.20002.15002.15002.1500-
Nov 20, 20242.22002.22002.20002.20002.2000-
Nov 19, 20242.17002.18002.14502.14502.1450-
Nov 18, 20242.19002.19002.16502.16502.1650-
Nov 15, 20242.22002.22002.20002.20002.2000-
Nov 14, 20242.24502.24502.24002.24502.2450-
Nov 13, 20242.28002.29002.24002.24002.2400-
Nov 12, 20242.24502.32502.24502.32502.3250-
Nov 11, 20242.20002.24502.20002.24502.2450-
Nov 8, 20242.24502.24502.20502.20502.2050-
Nov 7, 20242.19502.29002.19502.25502.2550-
Nov 6, 20242.38502.38502.27502.27502.2750-
Nov 5, 20242.34002.34002.33002.33002.3300-
Nov 4, 20242.40002.40502.37502.37502.3750-
Nov 1, 20242.37502.41002.37502.41002.4100-
Oct 31, 20242.44502.46502.40502.40502.4050-
Oct 30, 20242.49002.50002.47502.47502.4750-
Oct 29, 20242.46002.46002.43502.43502.4350-
Oct 28, 20242.49502.50002.47002.47002.4700-
Oct 25, 20242.35502.48002.35502.48002.4800-
Oct 24, 20242.45002.45002.37502.37502.3750-
Oct 23, 20242.68002.68002.47502.47502.4750-
Oct 22, 20242.85502.85502.68002.68002.6800-
Oct 21, 20242.64002.84502.64002.84002.8400-
Oct 18, 20242.63502.63502.55002.58002.5800-
Oct 17, 20242.42502.63002.42502.63002.6300-
Oct 16, 20242.44502.47002.37502.37502.3750-
Oct 15, 20242.54502.54502.46002.46002.4600-
Oct 14, 20242.60502.60502.54502.54502.5450-
Oct 11, 20242.48502.64502.48502.60002.6000-
Oct 10, 20242.64502.84502.48502.48502.4850-
Oct 9, 20242.39502.61502.38502.61502.6150-
Oct 8, 20242.20002.31002.20002.31002.3100-
Oct 7, 20242.07002.22002.04502.22002.2200-
Oct 4, 20241.87602.07501.87602.06002.0600-
Oct 3, 20241.86201.87601.86201.87001.8700-
Oct 2, 20241.87201.87201.83201.87001.8700-
Oct 1, 20241.93001.93801.86801.86801.8680-
Sep 30, 20241.94201.94801.91401.92001.9200-
Sep 27, 20241.89801.95601.89801.94001.9400-
Sep 26, 20241.92201.92201.88201.89201.8920340
Sep 25, 20241.86001.90801.79401.79401.7940-
Sep 24, 20241.86601.87401.85801.85801.8580-
Sep 23, 20241.86601.86601.85201.85201.8520-
Sep 20, 20241.86201.88201.85801.85801.8580-
Sep 19, 20241.95601.95801.86801.86801.8680-
Sep 18, 20241.94802.00501.94201.94201.9420-
Sep 17, 20241.92401.94001.91201.94001.9400-
Sep 16, 20241.84001.92401.84001.91401.9140-
Sep 13, 20241.71601.88401.71601.83601.8360-
Sep 12, 20241.64401.71401.64401.71401.7140-
Sep 11, 20241.60201.62801.60201.62801.6280-
Sep 10, 20241.67601.68601.61601.61601.6160-
Sep 9, 20241.78601.78601.68401.68401.6840-
Sep 6, 20241.79601.82201.77401.77401.7740-
Sep 5, 20241.81801.83601.79601.79601.7960-
Sep 4, 20241.76401.83801.72601.81801.8180-
Sep 3, 20241.87001.87001.77401.77401.7740-
Sep 2, 20241.85401.89801.85401.87001.8700-
Aug 30, 20242.20502.20501.85601.85601.8560-
Aug 29, 20242.20002.21002.20002.21002.2100-
Aug 28, 20242.07502.20002.07502.19502.1950-
Aug 27, 20242.11002.15502.06002.06002.0600-
Aug 26, 20242.24002.28502.14502.14502.1450-
Aug 23, 20242.29502.29502.22502.22502.2250-
Aug 22, 20242.44002.44002.26002.27002.2700-
Aug 21, 20242.64002.64002.40502.41002.4100-
Aug 20, 20242.75502.75502.67502.72002.7200-
Aug 19, 20242.55002.74502.55002.74502.7450-
Aug 16, 20242.52002.56002.52002.55002.5500-
Aug 15, 20242.52502.52502.50502.52002.5200-
Aug 14, 20242.47002.51002.45502.51002.5100-
Aug 13, 20242.47002.47002.45002.45002.4500-
Aug 12, 20242.46502.46502.45002.46002.4600-
Aug 9, 20242.41502.45502.39502.45502.4550-
Aug 8, 20242.39502.41002.38002.41002.4100-
Aug 7, 20242.36002.41502.35502.38502.3850-
Aug 6, 20242.31002.35002.31002.35002.3500-
Aug 5, 20242.30502.30502.15502.28502.2850380
Aug 2, 20242.42002.42002.36502.36502.3650-
Aug 1, 20242.46502.46502.43002.43002.4300-
Jul 31, 20242.46502.47002.44002.47002.4700-
Jul 30, 20242.48502.48502.43002.43002.4300-
Jul 29, 20242.47502.48002.47002.48002.4800-
Jul 26, 20242.44502.46502.44502.46502.4650-
Jul 25, 20242.43002.44502.42502.44502.4450-
Jul 24, 20242.45502.48002.45002.45002.4500-
Jul 23, 20242.49502.49502.45002.45002.4500-
Jul 22, 20242.44502.49002.44502.49002.4900-
Jul 19, 20242.49502.49502.43002.43002.4300-
Jul 18, 20242.49502.50002.49002.49002.4900-
Jul 17, 20242.51502.51502.44502.44502.4450-
Jul 16, 20242.50502.52002.48502.48502.4850-
Jul 15, 20242.51002.54002.48502.48502.4850-
Jul 12, 20242.53502.53502.48502.48502.4850-
Jul 11, 20242.51002.52502.48502.48502.4850-
Jul 10, 20242.49002.51502.46502.46502.4650-
Jul 9, 20242.51002.52002.46002.46002.4600-
Jul 8, 20242.51502.53002.47002.47002.4700-
Jul 5, 20242.56502.56502.48002.48002.4800-
Jul 4, 20242.58002.58002.52002.52002.5200-
Jul 3, 20242.53502.54502.52502.52502.5250-
Jul 2, 20242.53502.54002.48002.48002.4800-
Jul 1, 20242.60002.60002.50502.50502.5050-
Jun 28, 20242.57502.57502.52002.52002.5200-
Jun 27, 20242.55002.56002.52002.52502.5250-
Jun 26, 20242.56502.60502.50002.50002.5000-
Jun 25, 20242.68502.68502.56502.56502.5650-
Jun 24, 20242.62502.67502.62502.64002.6400-
Jun 21, 20242.58502.64002.57502.62502.6250-
Jun 20, 20242.40002.57002.40002.54002.5400-
Jun 19, 20242.37502.38502.35002.35002.3500-
Jun 18, 20242.38002.38002.33002.33002.3300-
Jun 17, 20242.46502.50502.32002.32002.3200-
Jun 14, 20242.56502.57002.41002.41002.4100-
Jun 13, 20242.61502.64002.51002.51002.5100-
Jun 12, 20242.54502.63002.54502.58002.5800-
Jun 11, 20242.63002.63002.54502.54502.5450-
Jun 10, 20242.55502.60502.55502.58002.5800-
Jun 7, 20242.57502.58002.53002.53002.5300-
Jun 6, 20242.58502.58502.53002.53002.5300-
Jun 5, 20242.52502.57002.52502.54002.5400-
Jun 4, 20242.58502.58502.50502.50502.5050-
Jun 3, 20242.57502.59002.54002.54002.5400-
May 31, 20242.62502.62502.51002.51002.5100-
May 30, 20242.60002.63002.58502.58502.5850-
May 29, 20242.71002.71002.57002.57002.5700-
May 28, 20242.71002.72502.67002.67002.6700-
May 27, 20242.69002.71502.66502.66502.6650-
May 24, 20242.67002.70502.64502.64502.6450-
May 23, 20242.72002.72502.65502.65502.6550-
May 22, 20242.57002.71502.57002.67002.6700-
May 21, 20242.69502.69502.52502.52502.5250-
May 20, 20242.68002.69002.66002.66002.6600-
May 17, 20242.63002.70002.63002.63502.6350-
May 16, 20242.82002.82002.59502.59502.5950-
May 15, 20242.78002.78502.75002.75002.7500-
May 14, 20242.69502.72502.69502.72502.7250-
May 13, 20242.70002.71002.65502.65502.6550-
May 10, 20242.67502.69502.65502.65502.6550-
May 9, 20242.63502.66502.63002.63002.6300-
May 8, 20242.69002.70002.59002.59002.5900-
May 7, 20242.67002.67502.62502.65002.6500-
May 6, 20242.55502.60502.55502.60502.6050-
May 3, 20242.50502.54502.50502.51002.5100-
May 2, 20242.54502.59002.46002.46002.4600-
Apr 30, 20242.58002.58002.51002.51002.5100-
Apr 29, 20242.51002.55502.50002.53502.5350-