Stuttgart - Delayed Quote EUR

Avantium NV (27V.SG)

Compare
1.8060
+0.0240
+(1.35%)
As of 8:00:59 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.80601.80601.80601.80601.8060-
Jan 16, 20251.83601.83601.78201.78201.7820-
Jan 15, 20251.80401.80401.78201.79801.7980-
Jan 14, 20251.80601.80601.78201.78201.7820-
Jan 13, 20251.79801.79801.79801.79801.7980-
Jan 10, 20251.81801.81801.79401.79401.7940-
Jan 9, 20251.82001.82001.82001.82001.8200-
Jan 8, 20251.84201.84201.84201.84201.8420-
Jan 7, 20251.86401.88401.86401.88401.884030
Jan 6, 20251.88801.88801.86201.88601.8860-
Jan 3, 20251.87801.87801.87801.87801.8780-
Jan 2, 20251.76201.76201.76201.76201.7620-
Dec 30, 20241.80601.80601.77401.77401.7740-
Dec 27, 20241.80401.81201.80201.80201.8020-
Dec 23, 20241.72801.75001.70601.73601.7360-
Dec 20, 20241.71201.71201.69401.70201.7020-
Dec 19, 20241.72201.74401.70601.71801.7180-
Dec 18, 20241.75001.75801.74401.74801.7480-
Dec 17, 20241.76001.76001.72201.74201.7420-
Dec 16, 20241.83601.83601.76401.76401.7640800
Dec 13, 20241.86401.86401.81201.81201.8120-
Dec 12, 20241.79801.81201.78201.81201.8120-
Dec 11, 20241.82001.82001.79401.79401.7940-
Dec 10, 20241.83001.83001.79601.80401.8040-
Dec 9, 20241.84201.84201.84201.84201.8420-
Dec 6, 20241.84801.89401.81001.81001.8100-
Dec 5, 20241.85001.85001.72601.83201.83201,000
Dec 4, 20242.06502.06502.00502.00502.00501,500
Dec 3, 20242.05502.05502.00502.00502.00501,000
Dec 2, 20242.07502.09502.05002.05002.0500-
Nov 29, 20242.11002.11002.05502.07502.0750-
Nov 28, 20242.11502.11502.08002.09002.0900150
Nov 27, 20242.12502.12502.06502.10002.1000-
Nov 26, 20242.17002.17002.09502.09502.0950-
Nov 25, 20242.17502.18002.15002.18002.1800-
Nov 22, 20242.15002.15002.13002.13002.1300-
Nov 21, 20242.20502.20502.13002.13002.1300-
Nov 20, 20242.22502.23002.16502.17002.1700-
Nov 19, 20242.17502.17502.13002.13502.1350650
Nov 18, 20242.19502.19502.13502.15502.15501,070
Nov 15, 20242.22502.22502.22502.22502.2250-
Nov 14, 20242.25002.25002.16502.22002.2200-
Nov 13, 20242.28502.28502.21502.22502.2250-
Nov 12, 20242.25002.33502.24502.28502.2850-
Nov 11, 20242.20502.24002.20502.21502.2150-
Nov 8, 20242.25502.25502.18502.18502.1850-
Nov 7, 20242.20002.28502.20002.21002.2100-
Nov 6, 20242.35002.35002.25502.27002.2700-
Nov 5, 20242.34502.34502.31002.31002.3100-
Nov 4, 20242.40002.40002.33502.33502.3350-
Nov 1, 20242.38002.38002.33002.38002.3800-
Oct 31, 20242.45002.45002.36502.36502.3650-
Oct 30, 20242.50002.52502.44002.44002.4400-
Oct 29, 20242.46502.46502.40502.41502.4150-
Oct 28, 20242.49502.49502.42002.46502.4650-
Oct 25, 20242.36002.46502.36002.45502.4550-
Oct 24, 20242.45002.45002.34502.34502.3450-
Oct 23, 20242.69002.69002.42002.44002.4400-
Oct 22, 20242.86002.86002.74502.79502.7950-
Oct 21, 20242.66502.87502.66502.87502.8750-
Oct 18, 20242.64002.64002.52002.53502.5350-
Oct 17, 20242.43002.60002.43002.56502.5650-
Oct 16, 20242.47002.47502.43002.43002.4300-
Oct 15, 20242.55502.55502.50002.52002.5200-
Oct 14, 20242.62002.62002.47502.54002.5400-
Oct 11, 20242.49002.59002.49002.59002.5900500
Oct 10, 20242.65502.73502.61002.65502.6550-
Oct 9, 20242.40002.56002.39002.56002.5600-
Oct 8, 20242.21002.22502.19502.19502.1950-
Oct 7, 20242.07502.18002.03502.18002.1800-
Oct 4, 20241.87801.87801.87801.87801.8780-
Oct 3, 20241.86601.87201.83601.87201.8720-
Oct 2, 20241.87801.87801.87801.87801.8780-
Oct 1, 20241.93201.93201.87601.87601.8760-
Sep 30, 20241.94601.94601.90201.90201.9020-
Sep 27, 20241.90201.94201.90201.94201.9420-
Sep 26, 20241.92601.92601.92601.92601.9260-
Sep 25, 20241.86401.86401.86401.86401.8640-
Sep 24, 20241.87001.87001.84201.85401.8540-
Sep 23, 20241.87001.87001.82801.84001.8400-
Sep 20, 20241.86401.87001.84601.86401.8640-
Sep 19, 20241.96401.96401.87001.87401.87401,000
Sep 18, 20241.95201.99801.94601.95001.9500-
Sep 17, 20241.92801.92801.86601.89401.8940-
Sep 16, 20241.84401.93801.84401.92601.92601,200
Sep 13, 20241.72001.85001.72001.83201.8320-
Sep 12, 20241.64801.66201.63201.66201.6620-
Sep 11, 20241.60601.63201.58401.60401.6040-
Sep 10, 20241.68001.68001.66201.66201.6620-
Sep 9, 20241.79001.79001.70401.70401.7040-
Sep 6, 20241.80201.80201.78201.78201.7820-
Sep 5, 20241.82201.82201.77601.80001.8000-
Sep 4, 20241.77001.82001.77001.81801.8180-
Sep 3, 20241.87401.87401.79601.79601.7960-
Sep 2, 20241.85601.86601.85201.85201.8520-
Aug 30, 20242.21002.21002.10502.10502.1050-
Aug 29, 20242.20502.20502.20502.20502.2050-
Aug 28, 20242.07502.21002.07502.18502.1850-
Aug 27, 20242.11502.11502.07002.08002.0800-
Aug 26, 20242.24502.24502.15502.15502.1550-
Aug 23, 20242.29502.29502.21502.24002.2400-
Aug 22, 20242.44502.44502.25002.25002.2500-
Aug 21, 20242.65002.65002.35002.38002.3800-
Aug 20, 20242.76502.76502.63502.64002.6400-
Aug 19, 20242.56002.72502.53002.72502.7250-
Aug 16, 20242.52502.53502.52502.53002.5300-
Aug 15, 20242.53502.53502.48002.48002.4800-
Aug 14, 20242.48002.48002.43002.47502.4750-
Aug 13, 20242.47502.47502.43002.43002.4300-
Aug 12, 20242.47002.47002.43002.43002.4300-
Aug 9, 20242.42002.44002.38502.43002.4300-
Aug 8, 20242.40002.40002.35002.38002.3800-
Aug 7, 20242.36502.38002.33502.37502.3750-
Aug 6, 20242.32002.32002.29002.30502.3050-
Aug 5, 20242.31002.31002.17502.26002.2600-
Aug 2, 20242.43002.43002.25502.34002.3400-
Aug 1, 20242.48502.48502.42502.42502.4250-
Jul 31, 20242.47002.47002.42502.44002.4400-
Jul 30, 20242.49502.49502.40502.42002.4200-
Jul 29, 20242.48502.48502.48502.48502.4850-
Jul 26, 20242.45002.45002.45002.45002.4500-
Jul 25, 20242.44002.44002.44002.44002.4400-
Jul 24, 20242.46002.46002.43002.43002.4300-
Jul 23, 20242.50002.50002.44502.44502.4450-
Jul 22, 20242.45002.46502.44002.46502.4650-
Jul 19, 20242.50502.50502.46002.46002.4600-
Jul 18, 20242.50002.50002.48002.48002.4800-
Jul 17, 20242.53002.53002.47502.47502.4750-
Jul 16, 20242.51502.55502.50502.51002.5100550
Jul 15, 20242.52502.52502.50502.50502.5050-
Jul 12, 20242.54502.54502.50002.51002.5100-
Jul 11, 20242.52502.52502.47502.48002.4800-
Jul 10, 20242.49502.50502.47502.49002.4900-
Jul 9, 20242.52002.52002.48002.48002.4800-
Jul 8, 20242.53002.53002.49502.49502.4950-
Jul 5, 20242.57002.57002.57002.57002.5700-
Jul 4, 20242.55002.55002.51502.51502.515020
Jul 3, 20242.54502.54502.51002.52502.5250100
Jul 2, 20242.54502.54502.49502.49502.4950-
Jul 1, 20242.61002.61002.52002.55002.5500-
Jun 28, 20242.58002.58002.51002.52502.5250-
Jun 27, 20242.56002.56002.50002.54002.5400-
Jun 26, 20242.57002.60502.52502.52502.5250-
Jun 25, 20242.69502.69502.60502.61502.6150-
Jun 24, 20242.64002.65502.64002.65502.6550-
Jun 21, 20242.59502.63502.54502.63002.6300-
Jun 20, 20242.40502.56002.40502.52002.5200-
Jun 19, 20242.38002.38002.34502.37002.3700-
Jun 18, 20242.38502.38502.32502.34002.3400-
Jun 17, 20242.47002.48002.25502.39502.3950-
Jun 14, 20242.57502.57502.44502.44502.4450-
Jun 13, 20242.62002.62002.54502.56502.5650-
Jun 12, 20242.55502.61002.55502.61002.6100-
Jun 11, 20242.64002.64002.59002.60002.6000-
Jun 10, 20242.56002.59002.56002.59002.5900-
Jun 7, 20242.58502.58502.55002.56002.5600-
Jun 6, 20242.59502.59502.55002.55002.5500-
Jun 5, 20242.53502.58002.53502.56002.5600200
Jun 4, 20242.59502.59502.52502.55002.5500-
Jun 3, 20242.58502.58502.56002.57002.5700-
May 31, 20242.63502.63502.54502.54502.5450-
May 30, 20242.61002.62002.60502.60502.6050-
May 29, 20242.72002.72002.64502.64502.6450-
May 28, 20242.72002.72002.69002.69002.6900-
May 27, 20242.70002.73502.68502.69002.6900-
May 24, 20242.68002.69002.68002.69002.6900-
May 23, 20242.73002.77502.70502.71502.7150-
May 22, 20242.58002.71502.58002.70002.7000-
May 21, 20242.70502.70502.56002.56002.56001,000
May 20, 20242.69002.70002.67002.67002.6700-
May 17, 20242.64002.68502.63002.68502.6850-
May 16, 20242.83002.83002.61002.62502.6250-
May 15, 20242.78502.78502.72002.77502.7750-
May 14, 20242.70502.73002.70002.72502.7250-
May 13, 20242.71002.71002.64502.66502.6650-
May 10, 20242.68502.68502.67002.67502.6750-
May 9, 20242.64002.65002.62502.63502.6350-
May 8, 20242.70002.70002.60002.61002.6100-
May 7, 20242.68002.68002.61002.66002.6600-
May 6, 20242.57002.57502.53002.57502.5750-
May 3, 20242.51502.61002.50502.50502.5050500
May 2, 20242.55502.56002.53502.53502.5350-
Apr 30, 20242.59002.59002.52502.52502.5250-
Apr 29, 20242.52002.56502.49002.53502.5350-
Apr 26, 20242.51502.51502.48002.48002.4800-
Apr 25, 20242.48002.48002.44502.46002.4600-
Apr 24, 20242.54002.54002.44002.46002.4600-
Apr 23, 20242.47002.47002.43002.45002.4500-
Apr 22, 20242.40502.43502.40002.40002.4000-
Apr 19, 20242.38002.38002.38002.38002.3800-
Apr 18, 20242.58502.58502.58502.58502.5850-
Apr 17, 20242.52002.52002.52002.52002.5200-
Apr 16, 20242.47002.47002.47002.47002.4700-
Apr 15, 20242.49502.49502.49502.49502.4950-
Apr 12, 20242.39502.39502.38502.38502.3850-
Apr 11, 20242.38502.38502.37502.37502.3750-
Apr 10, 20242.31002.31002.26502.26502.2650-
Apr 9, 20242.13502.13502.11502.12502.1250-
Apr 8, 20242.13002.13002.13002.13002.1300-
Apr 5, 20242.10002.10002.06502.07502.0750-
Apr 4, 20242.03502.11002.02502.11002.1100-
Apr 3, 20242.05502.05501.98001.99801.9980-
Apr 2, 20242.10502.11002.03502.03502.0350-
Mar 28, 20242.04502.08502.03502.08502.0850-
Mar 27, 20242.09502.09502.03002.05002.0500104
Mar 26, 20242.11502.11502.06502.07002.0700-
Mar 25, 20242.12002.13002.09502.09502.0950-
Mar 22, 20242.12502.12502.09502.09502.0950-
Mar 21, 20242.16502.16502.09002.09002.0900-
Mar 20, 20242.20002.20002.11002.12502.1250-
Mar 19, 20242.11502.11502.09002.11002.1100-
Mar 18, 20242.14002.14002.09002.09002.0900-
Mar 15, 20242.11002.11002.08002.08502.0850-
Mar 14, 20242.17502.17502.09002.09002.0900-
Mar 13, 20242.17502.17502.15502.16002.1600-
Mar 12, 20242.19502.19502.13502.14002.1400-
Mar 11, 20242.13502.13502.13502.13502.1350-
Mar 8, 20242.14002.14002.14002.14002.1400-
Mar 7, 20242.10002.10502.05502.10502.1050-
Mar 6, 20242.09502.11002.08002.09502.0950-
Mar 5, 20242.12002.12002.12002.12002.1200-
Mar 4, 20242.16002.16002.09502.09502.0950-
Mar 1, 20242.19002.19002.12502.12502.1250-
Feb 29, 20242.16502.16502.14002.14002.1400-
Feb 28, 20242.21502.21502.12502.13002.1300-
Feb 27, 20242.22002.22002.20002.20002.2000-
Feb 26, 20242.26002.26002.20502.21002.2100-
Feb 23, 20242.29002.29002.29002.29002.2900-
Feb 22, 20242.25502.25502.25502.25502.2550-
Feb 21, 20242.26502.26502.17502.19002.1900-
Feb 20, 20242.23502.23502.19502.20502.2050-
Feb 19, 20242.22002.23002.21002.21502.2150-
Feb 16, 20242.22002.23502.21502.22002.2200-
Feb 15, 20242.22002.22502.19002.21002.2100-
Feb 14, 20242.22502.22502.16002.16502.1650-
Feb 13, 20242.31502.31502.22502.22502.22503,000
Feb 12, 20242.34002.34002.34002.34002.3400-
Feb 9, 20242.36002.37002.28502.31002.3100-
Feb 8, 20242.36502.36502.29502.30502.3050-
Feb 7, 20242.27502.36002.25502.30002.3000-
Feb 6, 20242.42502.42502.20502.20502.20503,000
Feb 5, 20242.60002.60002.37502.42502.4250-
Feb 2, 20242.48502.59502.48502.50502.5050-
Feb 1, 20242.51502.51502.30502.39002.3900-
Jan 31, 20242.70502.70502.50002.50002.5000-
Jan 30, 20242.83002.84502.77002.77002.7700-
Jan 29, 20243.00003.00002.76002.85002.8500-
Jan 26, 20242.92302.92302.65542.72232.7223-
Jan 25, 20243.00673.01082.96902.98162.9816-
Jan 24, 20243.01083.02762.98993.02763.0276-
Jan 23, 20242.99412.99412.93142.97322.9732-
Jan 22, 20242.92722.97322.92722.94392.9439-
Jan 19, 20242.94392.94392.91052.91052.9105-
Jan 18, 20243.01503.01502.93142.94392.9439-
Jan 17, 20243.09453.09452.97322.97322.9732-