Munich - Delayed Quote EUR

Avantium NV (27V.MU)

Compare
1.8140
0.0000
(0.00%)
At close: January 14 at 8:36:10 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.00000.00000.00001.81401.8140-
Jan 13, 20251.81401.81401.81401.81401.8140-
Jan 10, 20251.83401.83401.83401.83401.8340-
Jan 9, 20251.83401.83401.83401.83401.8340-
Jan 8, 20251.85001.85001.85001.85001.8500-
Jan 7, 20251.87801.87801.87801.87801.8780-
Jan 6, 20251.87001.87001.87001.87001.8700-
Jan 3, 20251.86401.86401.86401.86401.8640-
Jan 2, 20251.83201.83201.83201.83201.8320-
Dec 30, 20241.80801.80801.80801.80801.8080-
Dec 27, 20241.75401.75401.75401.75401.7540375
Dec 23, 20241.72201.72201.72201.72201.7220-
Dec 20, 20241.71601.71601.71601.71601.7160-
Dec 19, 20241.72801.72801.72801.72801.7280-
Dec 18, 20241.76401.76401.76401.76401.7640-
Dec 17, 20241.76601.76601.76601.76601.7660-
Dec 16, 20241.84201.84201.84201.84201.8420-
Dec 13, 20241.86001.86001.86001.86001.8600-
Dec 12, 20241.81001.81001.81001.81001.8100-
Dec 11, 20241.83601.83601.83601.83601.8360-
Dec 10, 20241.84201.84201.84201.84201.8420-
Dec 9, 20241.85001.85001.85001.85001.8500-
Dec 6, 20241.85001.85001.85001.85001.8500-
Dec 5, 20241.98201.98201.81601.81601.81602,500
Dec 4, 20242.07002.07002.07002.07002.0700-
Dec 3, 20242.07502.07502.07502.07502.0750-
Dec 2, 20242.08502.08502.08502.08502.0850-
Nov 29, 20242.12002.12002.12002.12002.1200-
Nov 28, 20242.12502.12502.12502.12502.1250-
Nov 27, 20242.13502.13502.13502.13502.1350-
Nov 26, 20242.17502.17502.17502.17502.1750-
Nov 25, 20242.18002.18002.18002.18002.1800-
Nov 22, 20242.18002.18002.18002.18002.1800-
Nov 21, 20242.21502.21502.21502.21502.2150-
Nov 20, 20242.21502.21502.21502.21502.2150-
Nov 19, 20242.19502.19502.19502.19502.1950-
Nov 18, 20242.20002.20002.20002.20002.2000-
Nov 15, 20242.23002.23002.23002.23002.2300-
Nov 14, 20242.26502.26502.26502.26502.2650-
Nov 13, 20242.28002.28002.28002.28002.2800-
Nov 12, 20242.23002.23002.23002.23002.2300-
Nov 11, 20242.22502.22502.22502.22502.2250-
Nov 8, 20242.27002.27002.27002.27002.2700-
Nov 7, 20242.27502.27502.27502.27502.2750-
Nov 6, 20242.37002.37002.37002.37002.3700-
Nov 5, 20242.35502.35502.35502.35502.3550-
Nov 4, 20242.41002.41002.41002.41002.4100-
Nov 1, 20242.39502.39502.39502.39502.3950-
Oct 31, 20242.45502.45502.45502.45502.4550-
Oct 30, 20242.48002.48002.48002.48002.4800-
Oct 29, 20242.48002.48002.48002.48002.4800-
Oct 28, 20242.50002.50002.50002.50002.5000-
Oct 25, 20242.37002.37002.37002.37002.3700-
Oct 24, 20242.46502.46502.46502.46502.4650-
Oct 23, 20242.75502.75502.75502.75502.7550-
Oct 22, 20242.88502.88502.88502.88502.8850-
Oct 21, 20242.64502.89002.64502.89002.8900700
Oct 18, 20242.62502.62502.62502.62502.6250-
Oct 17, 20242.45002.45002.45002.45002.4500-
Oct 16, 20242.48502.48502.48502.48502.4850-
Oct 15, 20242.58502.58502.58502.58502.5850-
Oct 14, 20242.60502.60502.58502.58502.5850630
Oct 11, 20242.58002.58002.58002.58002.5800-
Oct 10, 20242.63502.63502.63502.63502.6350-
Oct 9, 20242.38002.38002.38002.38002.3800-
Oct 8, 20242.18502.18502.18502.18502.1850-
Oct 7, 20242.05502.05502.05502.05502.0550-
Oct 4, 20241.89401.89401.89401.89401.8940-
Oct 3, 20241.89401.89401.89401.89401.8940-
Oct 2, 20241.91201.91201.91201.91201.9120-
Oct 1, 20241.93201.93201.93201.93201.9320-
Sep 30, 20241.93201.93201.93201.93201.9320-
Sep 27, 20241.91401.91401.91401.91401.9140-
Sep 26, 20241.91401.91401.91401.91401.9140-
Sep 25, 20241.88401.88401.88401.88401.8840-
Sep 24, 20241.89401.89401.89401.89401.8940-
Sep 23, 20241.89401.89401.89401.89401.8940-
Sep 20, 20241.89401.89401.89401.89401.8940-
Sep 19, 20241.95201.95201.95201.95201.9520-
Sep 18, 20241.95201.95201.95201.95201.9520-
Sep 17, 20241.91601.91601.91601.91601.9160-
Sep 16, 20241.82801.82801.82801.82801.8280-
Sep 13, 20241.70401.70401.70401.70401.7040-
Sep 12, 20241.65401.65401.65401.65401.6540-
Sep 11, 20241.65401.65401.65401.65401.6540-
Sep 10, 20241.71201.71201.71201.71201.7120-
Sep 9, 20241.81001.81001.81001.81001.8100-
Sep 6, 20241.81001.81001.81001.81001.8100-
Sep 5, 20241.81001.81001.81001.81001.8100-
Sep 4, 20241.80001.80001.80001.80001.8000-
Sep 3, 20241.90001.90001.90001.90001.9000-
Sep 2, 20241.90001.90001.90001.90001.9000-
Aug 30, 20242.19502.19502.19502.19502.1950-
Aug 29, 20242.19002.19002.19002.19002.1900-
Aug 28, 20242.10502.10502.10502.10502.1050-
Aug 27, 20242.18002.18002.18002.18002.1800-
Aug 26, 20242.27002.27002.27002.27002.2700-
Aug 23, 20242.32002.32002.32002.32002.3200-
Aug 22, 20242.40002.40002.40002.40002.4000-
Aug 21, 20242.71502.71502.71502.71502.7150-
Aug 20, 20242.75002.75002.75002.75002.7500-
Aug 19, 20242.55002.55002.55002.55002.5500-
Aug 16, 20242.51502.51502.51502.51502.5150-
Aug 15, 20242.51502.51502.51502.51502.5150-
Aug 14, 20242.45502.45502.45502.45502.4550-
Aug 13, 20242.45002.45002.45002.45002.4500-
Aug 12, 20242.45002.45002.45002.45002.4500-
Aug 9, 20242.40502.40502.40502.40502.4050-
Aug 8, 20242.39502.39502.39502.39502.3950-
Aug 7, 20242.34502.34502.34502.34502.3450-
Aug 6, 20242.34502.34502.34502.34502.3450-
Aug 5, 20242.36002.36002.36002.36002.3600-
Aug 2, 20242.45502.45502.45502.45502.4550-
Aug 1, 20242.46502.46502.46502.46502.4650-
Jul 31, 20242.46502.46502.46502.46502.4650-
Jul 30, 20242.47002.47002.47002.47002.4700-
Jul 29, 20242.47002.47002.47002.47002.4700-
Jul 26, 20242.47002.47002.47002.47002.4700-
Jul 25, 20242.47002.47002.47002.47002.4700-
Jul 24, 20242.48002.48002.48002.48002.4800-
Jul 23, 20242.48002.48002.48002.48002.4800-
Jul 22, 20242.48002.48002.48002.48002.4800-
Jul 19, 20242.52502.52502.52502.52502.5250-
Jul 18, 20242.52502.52502.52502.52502.5250-
Jul 17, 20242.52502.52502.52502.52502.5250-
Jul 16, 20242.52502.52502.52502.52502.5250-
Jul 15, 20242.52502.52502.52502.52502.5250-
Jul 12, 20242.52502.52502.52502.52502.5250-
Jul 11, 20242.52502.52502.52502.52502.5250-
Jul 10, 20242.52502.52502.52502.52502.5250-
Jul 9, 20242.54502.54502.54502.54502.5450-
Jul 8, 20242.55502.55502.55502.55502.5550-
Jul 5, 20242.57002.57002.57002.57002.5700-
Jul 4, 20242.57002.57002.57002.57002.5700-
Jul 3, 20242.56502.56502.56502.56502.5650-
Jul 2, 20242.58002.58002.58002.58002.5800-
Jul 1, 20242.59002.59002.59002.59002.5900-
Jun 28, 20242.58002.58002.58002.58002.5800-
Jun 27, 20242.58002.58002.58002.58002.5800-
Jun 26, 20242.64002.64002.64002.64002.6400-
Jun 25, 20242.68502.68502.68502.68502.6850-
Jun 24, 20242.63502.63502.63502.63502.6350-
Jun 21, 20242.58502.58502.58502.58502.5850-
Jun 20, 20242.40002.40002.40002.40002.4000-
Jun 19, 20242.40002.40002.40002.40002.4000-
Jun 18, 20242.40502.40502.40502.40502.4050-
Jun 17, 20242.49002.49002.49002.49002.4900-
Jun 14, 20242.59502.59502.59502.59502.5950-
Jun 13, 20242.61502.61502.61502.61502.6150-
Jun 12, 20242.60002.60002.60002.60002.6000-
Jun 11, 20242.60002.60002.60002.60002.6000-
Jun 10, 20242.60002.60002.60002.60002.6000-
Jun 7, 20242.60002.60002.60002.60002.6000-
Jun 6, 20242.60002.60002.60002.60002.6000-
Jun 5, 20242.60002.60002.60002.60002.6000-
Jun 4, 20242.60502.60502.60502.60502.6050-
Jun 3, 20242.60502.60502.60502.60502.6050-
May 31, 20242.63002.63002.63002.63002.6300-
May 30, 20242.63002.63002.63002.63002.6300-
May 29, 20242.71502.71502.71502.71502.7150-
May 28, 20242.71502.71502.71502.71502.7150-
May 27, 20242.71502.71502.71502.71502.7150-
May 24, 20242.71502.71502.71502.71502.7150-
May 23, 20242.72002.72002.72002.72002.7200-
May 22, 20242.61002.61002.61002.61002.6100-
May 21, 20242.70002.70002.70002.70002.7000-
May 20, 20242.68002.68002.68002.68002.6800-
May 17, 20242.67502.67502.67502.67502.6750-
May 16, 20242.81002.81002.81002.81002.8100-
May 15, 20242.77502.77502.77502.77502.7750-
May 14, 20242.70002.70002.70002.70002.7000-
May 13, 20242.70002.70002.70002.70002.7000-
May 10, 20242.67002.67002.67002.67002.6700-
May 9, 20242.66502.66502.66502.66502.6650-
May 8, 20242.69002.69002.69002.69002.6900-
May 7, 20242.66002.66002.66002.66002.6600-
May 6, 20242.55002.55002.55002.55002.5500-
May 3, 20242.53502.53502.53502.53502.5350-
May 2, 20242.57502.57502.57502.57502.5750-
Apr 30, 20242.57502.57502.57502.57502.5750-
Apr 29, 20242.50002.50002.50002.50002.5000-
Apr 26, 20242.50002.50002.50002.50002.5000-
Apr 25, 20242.50002.50002.50002.50002.5000-
Apr 24, 20242.52002.52002.52002.52002.5200-
Apr 23, 20242.44502.44502.44502.44502.4450-
Apr 22, 20242.43502.43502.43502.43502.4350-
Apr 19, 20242.44502.44502.44502.44502.4450-
Apr 18, 20242.57002.57002.57002.57002.5700-
Apr 17, 20242.52002.52002.52002.52002.5200-
Apr 16, 20242.43502.43502.43502.43502.4350-
Apr 15, 20242.47502.47502.47502.47502.4750-
Apr 12, 20242.38502.38502.38502.38502.3850-
Apr 11, 20242.36002.36002.36002.36002.3600-
Apr 10, 20242.29002.29002.29002.29002.2900-
Apr 9, 20242.12002.12002.12002.12002.1200-
Apr 8, 20242.11002.11002.11002.11002.1100-
Apr 5, 20242.09502.09502.09502.09502.0950-
Apr 4, 20242.05502.05502.05502.05502.0550-
Apr 3, 20242.08002.08002.08002.08002.0800-
Apr 2, 20242.11502.11502.11502.11502.1150-
Mar 28, 20242.11502.11502.11502.11502.1150-
Mar 27, 20242.12502.12502.12502.12502.1250-
Mar 26, 20242.14002.14002.14002.14002.1400-
Mar 25, 20242.14002.14002.14002.14002.1400-
Mar 22, 20242.14502.14502.14502.14502.1450-
Mar 21, 20242.18002.18002.18002.18002.1800-
Mar 20, 20242.18002.18002.18002.18002.1800-
Mar 19, 20242.12002.12002.12002.12002.1200-
Mar 18, 20242.12002.12002.12002.12002.1200-
Mar 15, 20242.13502.13502.10502.10502.1050400
Mar 14, 20242.18002.18002.18002.18002.1800-
Mar 13, 20242.18002.18002.18002.18002.1800-
Mar 12, 20242.18002.18002.18002.18002.1800-
Mar 11, 20242.14502.14502.14502.14502.1450-
Mar 8, 20242.14502.14502.14502.14502.1450-
Mar 7, 20242.10002.10002.10002.10002.1000-
Mar 6, 20242.10002.10002.10002.10002.1000-
Mar 5, 20242.10002.10002.10002.10002.1000-
Mar 4, 20242.16502.16502.16502.16502.1650-
Mar 1, 20242.19002.19002.19002.19002.1900-
Feb 29, 20242.19002.19002.19002.19002.1900-
Feb 28, 20242.89462.89462.89462.89462.8946-
Feb 27, 20242.89462.89462.89462.89462.8946-
Feb 26, 20242.89462.89462.89462.89462.8946-
Feb 23, 20242.89462.89462.89462.89462.8946-
Feb 22, 20242.89462.89462.89462.89462.8946-
Feb 21, 20242.89462.89462.89462.89462.8946-
Feb 20, 20242.89462.89462.89462.89462.8946-
Feb 19, 20242.89462.89462.89462.89462.8946-
Feb 16, 20242.89462.89462.89462.89462.8946-
Feb 15, 20242.89462.89462.89462.89462.8946-
Feb 14, 20242.89462.89462.89462.89462.8946-
Feb 13, 20242.89462.89462.89462.89462.8946-
Feb 12, 20242.89462.89462.89462.89462.8946-
Feb 9, 20242.89462.89462.89462.89462.8946-
Feb 8, 20242.89462.89462.89462.89462.8946-
Feb 7, 20242.89462.89462.89462.89462.8946-
Feb 6, 20242.89462.89462.89462.89462.8946-
Feb 5, 20242.89462.89462.89462.89462.8946-
Feb 2, 20242.89462.89462.89462.89462.8946-
Feb 1, 20242.89462.89462.89462.89462.8946-
Jan 31, 20242.89462.89462.89462.89462.8946-
Jan 30, 20242.89462.89462.89462.89462.8946-
Jan 29, 20242.89462.89462.89462.89462.8946-
Jan 26, 20242.89462.89462.89462.89462.8946-
Jan 25, 20242.94782.94782.94782.94782.9478-
Jan 24, 20242.94782.94782.94782.94782.9478-
Jan 23, 20242.92742.92742.92742.92742.9274-
Jan 22, 20242.87412.87412.87412.87412.8741-
Jan 19, 20242.89872.89872.89872.89872.8987-
Jan 18, 20242.96422.96422.96422.96422.9642-
Jan 17, 20242.99292.99292.99292.99292.9929-
Jan 16, 20242.93562.93562.93562.93562.9356-
Jan 15, 20242.92742.92742.92742.92742.9274-

Related Tickers

CSUA.F Corbion N.V.
21.88
+6.32%
 
FPE4.SG Fuchs SE
10.20
+3.03%
 
MH2.BE Mativ Holdings Inc
9.30
+0.54%
 
FPE3.HA Fuchs Petrolub SE
39.94
-0.65%
 
H4N.F Solar Foods Oyj
4.9200
0.00%
 
EMB.BE 5N Plus Inc
5.03
-1.57%
 
ND50.F Nitto Denko Corporation
15.80
0.00%
 
GVDBF Givaudan SA
5,211.00
+8.79%
 
ZGV3.F Gevo, Inc.
2.0700
-4.87%
 
CSUA.BE Corbion NV
22.26
+1.46%