Frankfurt - Delayed Quote EUR
Avantium N.V. (27V0.F)
13.20
-0.83
(-5.94%)
As of 5:16:17 PM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 13.73 | 13.73 | 13.73 | 13.20 | 13.20 | 10 |
Jun 12, 2025 | 14.21 | 14.21 | 14.03 | 14.03 | 14.03 | - |
Jun 11, 2025 | 14.01 | 14.01 | 13.84 | 13.84 | 13.84 | - |
Jun 10, 2025 | 14.31 | 14.31 | 14.15 | 14.15 | 14.15 | - |
Jun 9, 2025 | 14.34 | 14.34 | 14.31 | 14.31 | 14.31 | 10 |
Jun 6, 2025 | 14.17 | 14.17 | 14.03 | 14.03 | 14.03 | - |
Jun 5, 2025 | 14.91 | 15.12 | 14.91 | 15.12 | 15.12 | - |
Jun 4, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Jun 3, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Jun 2, 2025 | 17.83 | 17.83 | 16.62 | 16.62 | 16.62 | - |
May 30, 2025 | 18.67 | 18.67 | 17.54 | 17.54 | 17.54 | 4 |
May 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
May 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
May 27, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
May 26, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
May 23, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
May 22, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
May 21, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
May 20, 2025 | 1:10 Stock Splits | |||||
May 20, 2025 | 14.00 | 14.00 | 11.86 | 11.86 | 11.86 | - |
May 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
May 16, 2025 | 10.52 | 11.00 | 10.52 | 11.00 | 11.00 | - |
May 15, 2025 | 11.08 | 11.08 | 10.54 | 10.54 | 10.54 | - |
May 14, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 277 |
May 13, 2025 | 11.86 | 11.86 | 11.06 | 11.06 | 11.06 | 244 |
May 12, 2025 | 11.32 | 12.52 | 11.32 | 11.96 | 11.96 | 450 |
May 9, 2025 | 10.46 | 12.18 | 10.46 | 11.34 | 11.34 | 839 |
May 8, 2025 | 9.40 | 10.58 | 9.40 | 10.24 | 10.24 | 55 |
May 7, 2025 | 8.46 | 8.92 | 8.46 | 8.92 | 8.92 | - |
May 6, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
May 5, 2025 | 8.44 | 8.72 | 8.44 | 8.72 | 8.72 | 345 |
May 2, 2025 | 7.67 | 8.51 | 7.67 | 8.51 | 8.51 | 100 |
Apr 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Apr 29, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - |
Apr 28, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
Apr 25, 2025 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | - |
Apr 24, 2025 | 7.52 | 7.52 | 7.23 | 7.23 | 7.23 | - |
Apr 23, 2025 | 7.31 | 7.31 | 7.28 | 7.28 | 7.28 | - |
Apr 22, 2025 | 7.73 | 7.73 | 7.53 | 7.53 | 7.53 | - |
Apr 17, 2025 | 7.72 | 7.72 | 7.71 | 7.71 | 7.71 | - |
Apr 16, 2025 | 7.93 | 7.93 | 7.76 | 7.76 | 7.76 | - |
Apr 15, 2025 | 7.78 | 7.89 | 7.78 | 7.89 | 7.89 | - |
Apr 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Apr 11, 2025 | 7.72 | 7.74 | 7.71 | 7.74 | 7.74 | 100 |
Apr 10, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
Apr 9, 2025 | 8.89 | 8.89 | 8.22 | 8.22 | 8.22 | - |
Apr 8, 2025 | 9.42 | 9.42 | 9.10 | 9.10 | 9.10 | - |
Apr 7, 2025 | 8.70 | 9.44 | 8.70 | 9.44 | 9.44 | 100 |
Apr 4, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | - |
Apr 3, 2025 | 10.38 | 10.38 | 9.64 | 9.64 | 9.64 | 311 |
Apr 2, 2025 | 12.58 | 12.58 | 12.46 | 12.46 | 12.46 | 250 |
Apr 1, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
Mar 31, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 186 |
Mar 28, 2025 | 13.80 | 13.80 | 13.64 | 13.64 | 13.64 | - |
Mar 27, 2025 | 14.12 | 14.12 | 14.04 | 14.04 | 14.04 | - |
Mar 26, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
Mar 25, 2025 | 14.32 | 14.52 | 14.32 | 14.52 | 14.52 | - |
Mar 24, 2025 | 15.24 | 15.24 | 14.30 | 14.32 | 14.32 | 5 |
Mar 21, 2025 | 15.44 | 15.44 | 15.26 | 15.26 | 15.26 | - |
Mar 20, 2025 | 15.52 | 15.62 | 15.52 | 15.62 | 15.62 | - |
Mar 19, 2025 | 16.86 | 16.86 | 15.92 | 15.92 | 15.92 | - |
Mar 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Mar 17, 2025 | 16.82 | 16.82 | 16.80 | 16.80 | 16.80 | - |
Mar 14, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Mar 13, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Mar 12, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Mar 11, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Mar 10, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Mar 7, 2025 | 17.06 | 17.28 | 17.06 | 17.28 | 17.28 | - |
Mar 6, 2025 | 17.46 | 17.46 | 17.38 | 17.38 | 17.38 | - |
Mar 5, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Mar 4, 2025 | 17.56 | 17.56 | 17.30 | 17.30 | 17.30 | - |
Mar 3, 2025 | 17.74 | 17.76 | 17.74 | 17.76 | 17.76 | - |
Feb 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Feb 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 28 |
Feb 26, 2025 | 18.08 | 18.10 | 18.08 | 18.10 | 18.10 | 30 |
Feb 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Feb 24, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Feb 21, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Feb 20, 2025 | 18.16 | 18.20 | 18.16 | 18.20 | 18.20 | - |
Feb 19, 2025 | 18.86 | 19.02 | 18.86 | 19.02 | 19.02 | - |
Feb 18, 2025 | 18.10 | 18.90 | 18.10 | 18.90 | 18.90 | - |
Feb 17, 2025 | 17.94 | 18.12 | 17.94 | 18.12 | 18.12 | - |
Feb 14, 2025 | 17.76 | 17.82 | 17.76 | 17.82 | 17.82 | - |
Feb 13, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Feb 12, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Feb 11, 2025 | 17.46 | 17.46 | 17.36 | 17.36 | 17.36 | - |
Feb 10, 2025 | 17.36 | 17.48 | 17.36 | 17.48 | 17.48 | - |
Feb 7, 2025 | 17.32 | 17.42 | 17.32 | 17.42 | 17.42 | - |
Feb 6, 2025 | 17.44 | 17.44 | 17.22 | 17.22 | 17.22 | - |
Feb 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Feb 4, 2025 | 17.18 | 17.18 | 17.14 | 17.14 | 17.14 | - |
Feb 3, 2025 | 17.24 | 17.34 | 17.24 | 17.34 | 17.34 | - |
Jan 31, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Jan 30, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Jan 29, 2025 | 17.42 | 17.42 | 17.30 | 17.30 | 17.30 | - |
Jan 28, 2025 | 17.10 | 17.26 | 17.10 | 17.26 | 17.26 | - |
Jan 27, 2025 | 17.40 | 17.40 | 17.32 | 17.32 | 17.32 | - |
Jan 24, 2025 | 17.56 | 17.76 | 17.56 | 17.76 | 17.76 | - |
Jan 23, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Jan 22, 2025 | 18.16 | 18.26 | 18.16 | 18.26 | 18.26 | - |
Jan 21, 2025 | 18.30 | 18.36 | 18.30 | 18.36 | 18.36 | - |
Jan 20, 2025 | 18.12 | 18.48 | 18.12 | 18.48 | 18.48 | - |
Jan 17, 2025 | 18.06 | 18.16 | 18.06 | 18.16 | 18.16 | - |
Jan 16, 2025 | 18.34 | 18.34 | 18.06 | 18.06 | 18.06 | 85 |
Jan 15, 2025 | 18.06 | 18.40 | 18.06 | 18.40 | 18.40 | 54 |
Jan 14, 2025 | 18.06 | 18.06 | 18.02 | 18.02 | 18.02 | - |
Jan 13, 2025 | 17.96 | 18.04 | 17.96 | 18.04 | 18.04 | - |
Jan 10, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Jan 9, 2025 | 18.30 | 18.36 | 18.30 | 18.36 | 18.36 | - |
Jan 8, 2025 | 18.42 | 18.42 | 18.34 | 18.34 | 18.34 | - |
Jan 7, 2025 | 18.70 | 18.70 | 18.56 | 18.56 | 18.56 | - |
Jan 6, 2025 | 18.92 | 19.00 | 18.92 | 19.00 | 19.00 | - |
Jan 3, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 100 |
Jan 2, 2025 | 17.60 | 18.42 | 17.60 | 18.42 | 18.42 | 7 |
Dec 30, 2024 | 18.06 | 18.06 | 17.92 | 17.96 | 17.96 | - |
Dec 27, 2024 | 17.06 | 18.26 | 17.06 | 18.26 | 18.26 | - |
Dec 23, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Dec 20, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Dec 19, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Dec 18, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Dec 17, 2024 | 17.60 | 17.70 | 17.32 | 17.60 | 17.60 | - |
Dec 16, 2024 | 18.36 | 18.46 | 17.56 | 17.56 | 17.56 | - |
Dec 13, 2024 | 18.62 | 18.62 | 18.14 | 18.14 | 18.14 | - |
Dec 12, 2024 | 17.98 | 18.64 | 17.98 | 18.64 | 18.64 | - |
Dec 11, 2024 | 18.20 | 18.32 | 17.96 | 17.96 | 17.96 | - |
Dec 10, 2024 | 18.28 | 18.30 | 18.18 | 18.18 | 18.18 | 7 |
Dec 9, 2024 | 18.42 | 18.42 | 18.10 | 18.38 | 18.38 | - |
Dec 6, 2024 | 18.48 | 19.04 | 18.42 | 18.42 | 18.42 | - |
Dec 5, 2024 | 18.00 | 18.70 | 17.02 | 18.50 | 18.50 | 545 |
Dec 4, 2024 | 20.65 | 20.65 | 18.80 | 18.80 | 18.80 | 52 |
Dec 3, 2024 | 20.55 | 20.65 | 20.40 | 20.65 | 20.65 | - |
Dec 2, 2024 | 20.75 | 21.20 | 20.55 | 20.60 | 20.60 | - |
Nov 29, 2024 | 21.10 | 21.10 | 20.75 | 20.95 | 20.95 | - |
Nov 28, 2024 | 21.15 | 21.30 | 21.00 | 21.15 | 21.15 | - |
Nov 27, 2024 | 21.25 | 21.25 | 20.95 | 21.00 | 21.00 | - |
Nov 26, 2024 | 21.70 | 21.70 | 21.10 | 21.30 | 21.30 | 3 |
Nov 25, 2024 | 21.75 | 22.05 | 21.50 | 21.50 | 21.50 | 7 |
Nov 22, 2024 | 21.50 | 21.70 | 21.40 | 21.70 | 21.70 | - |
Nov 21, 2024 | 22.05 | 22.05 | 21.40 | 21.50 | 21.50 | - |
Nov 20, 2024 | 22.25 | 22.35 | 21.80 | 21.95 | 21.95 | - |
Nov 19, 2024 | 21.75 | 21.75 | 21.40 | 21.60 | 21.60 | - |
Nov 18, 2024 | 21.95 | 21.95 | 21.50 | 21.70 | 21.70 | - |
Nov 15, 2024 | 22.25 | 22.25 | 21.75 | 21.80 | 21.80 | - |
Nov 14, 2024 | 22.50 | 22.50 | 22.00 | 22.30 | 22.30 | - |
Nov 13, 2024 | 22.85 | 22.85 | 22.45 | 22.55 | 22.55 | - |
Nov 12, 2024 | 22.50 | 23.50 | 22.50 | 22.95 | 22.95 | - |
Nov 11, 2024 | 22.05 | 22.35 | 22.00 | 22.20 | 22.20 | - |
Nov 8, 2024 | 22.55 | 22.55 | 21.85 | 21.95 | 21.95 | - |
Nov 7, 2024 | 22.50 | 23.00 | 22.35 | 22.55 | 22.55 | - |
Nov 6, 2024 | 23.75 | 23.75 | 22.75 | 22.75 | 22.75 | - |
Nov 5, 2024 | 23.45 | 23.50 | 23.15 | 23.50 | 23.50 | - |
Nov 4, 2024 | 24.00 | 24.00 | 23.35 | 23.35 | 23.35 | - |
Nov 1, 2024 | 23.85 | 23.95 | 23.45 | 23.95 | 23.95 | - |
Oct 31, 2024 | 24.50 | 24.55 | 23.80 | 23.80 | 23.80 | - |
Oct 30, 2024 | 24.95 | 24.95 | 24.55 | 24.65 | 24.65 | - |
Oct 29, 2024 | 24.65 | 24.65 | 24.20 | 24.35 | 24.35 | - |
Oct 28, 2024 | 24.95 | 24.95 | 24.45 | 24.55 | 24.55 | - |
Oct 25, 2024 | 23.60 | 24.85 | 23.60 | 24.75 | 24.75 | - |
Oct 24, 2024 | 24.55 | 24.55 | 23.50 | 23.60 | 23.60 | - |
Oct 23, 2024 | 26.90 | 26.90 | 24.30 | 24.35 | 24.35 | - |
Oct 22, 2024 | 28.60 | 28.60 | 26.90 | 26.90 | 26.90 | - |
Oct 21, 2024 | 26.65 | 28.45 | 26.65 | 28.45 | 28.45 | - |
Oct 18, 2024 | 26.40 | 26.40 | 25.60 | 25.95 | 25.95 | - |
Oct 17, 2024 | 24.30 | 26.45 | 24.30 | 26.45 | 26.45 | 10 |
Oct 16, 2024 | 24.60 | 24.70 | 23.70 | 23.85 | 23.85 | - |
Oct 15, 2024 | 25.55 | 25.85 | 24.70 | 24.70 | 24.70 | 100 |
Oct 14, 2024 | 26.15 | 26.15 | 25.25 | 25.50 | 25.50 | - |
Oct 11, 2024 | 24.90 | 26.75 | 24.90 | 26.10 | 26.10 | - |
Oct 10, 2024 | 26.65 | 28.35 | 24.95 | 24.95 | 24.95 | - |
Oct 9, 2024 | 24.00 | 26.25 | 24.00 | 26.25 | 26.25 | 165 |
Oct 8, 2024 | 22.10 | 24.10 | 22.05 | 24.10 | 24.10 | 28 |
Oct 7, 2024 | 20.75 | 22.30 | 20.35 | 22.30 | 22.30 | - |
Oct 4, 2024 | 18.78 | 20.70 | 18.78 | 20.70 | 20.70 | - |
Oct 3, 2024 | 18.64 | 18.64 | 18.56 | 18.62 | 18.62 | - |
Oct 2, 2024 | 18.78 | 18.78 | 18.22 | 18.78 | 18.78 | - |
Oct 1, 2024 | 19.32 | 19.32 | 18.64 | 18.78 | 18.78 | - |
Sep 30, 2024 | 19.48 | 19.48 | 19.00 | 19.30 | 19.30 | - |
Sep 27, 2024 | 19.04 | 19.44 | 18.92 | 19.44 | 19.44 | - |
Sep 26, 2024 | 19.26 | 19.26 | 18.74 | 19.02 | 19.02 | - |
Sep 25, 2024 | 18.62 | 18.88 | 18.00 | 18.00 | 18.00 | - |
Sep 24, 2024 | 18.70 | 18.70 | 18.48 | 18.64 | 18.64 | - |
Sep 23, 2024 | 18.70 | 18.70 | 18.28 | 18.60 | 18.60 | - |
Sep 20, 2024 | 18.64 | 18.76 | 18.64 | 18.64 | 18.64 | - |
Sep 19, 2024 | 19.62 | 19.62 | 18.68 | 18.78 | 18.78 | - |
Sep 18, 2024 | 19.50 | 20.00 | 19.46 | 19.52 | 19.52 | - |
Sep 17, 2024 | 19.30 | 19.72 | 18.78 | 19.46 | 19.46 | - |
Sep 16, 2024 | 18.46 | 19.48 | 18.46 | 19.26 | 19.26 | - |
Sep 13, 2024 | 17.20 | 18.56 | 17.20 | 18.44 | 18.44 | - |
Sep 12, 2024 | 16.48 | 17.22 | 16.38 | 17.22 | 17.22 | - |
Sep 11, 2024 | 16.04 | 16.36 | 15.86 | 16.36 | 16.36 | - |
Sep 10, 2024 | 16.80 | 16.80 | 16.28 | 16.28 | 16.28 | - |
Sep 9, 2024 | 17.90 | 17.90 | 16.70 | 16.84 | 16.84 | - |
Sep 6, 2024 | 18.02 | 18.12 | 17.78 | 17.80 | 17.80 | - |
Sep 5, 2024 | 18.22 | 18.26 | 17.76 | 18.06 | 18.06 | - |
Sep 4, 2024 | 17.68 | 18.58 | 17.16 | 18.22 | 18.22 | 7 |
Sep 3, 2024 | 18.76 | 18.76 | 17.74 | 17.80 | 17.80 | 5 |
Sep 2, 2024 | 18.58 | 18.88 | 18.12 | 18.76 | 18.76 | 30 |
Aug 30, 2024 | 22.05 | 22.05 | 18.62 | 18.62 | 18.62 | 296 |
Aug 29, 2024 | 22.05 | 22.20 | 21.95 | 22.20 | 22.20 | - |
Aug 28, 2024 | 20.75 | 22.10 | 20.75 | 21.95 | 21.95 | - |
Aug 27, 2024 | 21.15 | 22.00 | 20.80 | 20.80 | 20.80 | 65 |
Aug 26, 2024 | 22.45 | 22.75 | 21.55 | 21.55 | 21.55 | 295 |
Aug 23, 2024 | 22.95 | 22.95 | 22.25 | 22.45 | 22.45 | - |
Aug 22, 2024 | 24.45 | 24.45 | 22.50 | 22.60 | 22.60 | 65 |
Aug 21, 2024 | 26.00 | 26.00 | 23.85 | 23.90 | 23.90 | - |
Aug 20, 2024 | 27.65 | 27.65 | 26.55 | 27.00 | 27.00 | - |
Aug 19, 2024 | 25.65 | 27.35 | 25.60 | 27.35 | 27.35 | - |
Aug 16, 2024 | 25.30 | 25.55 | 25.30 | 25.45 | 25.45 | - |
Aug 15, 2024 | 25.35 | 25.35 | 24.90 | 25.05 | 25.05 | - |
Aug 14, 2024 | 24.80 | 25.10 | 24.45 | 25.05 | 25.05 | - |
Aug 13, 2024 | 24.75 | 24.80 | 24.40 | 24.40 | 24.40 | 51 |
Aug 12, 2024 | 24.70 | 24.75 | 24.40 | 24.75 | 24.75 | - |
Aug 9, 2024 | 24.20 | 25.70 | 23.85 | 24.40 | 24.40 | 10 |
Aug 8, 2024 | 23.95 | 23.95 | 23.70 | 23.85 | 23.85 | - |
Aug 7, 2024 | 23.70 | 23.95 | 23.45 | 23.95 | 23.95 | - |
Aug 6, 2024 | 23.20 | 23.50 | 23.10 | 23.20 | 23.20 | 42 |
Aug 5, 2024 | 22.95 | 22.95 | 21.40 | 22.70 | 22.70 | - |
Aug 2, 2024 | 24.30 | 24.30 | 22.40 | 23.60 | 23.60 | - |
Aug 1, 2024 | 24.85 | 24.85 | 24.35 | 24.35 | 24.35 | - |
Jul 31, 2024 | 24.70 | 24.70 | 24.30 | 24.50 | 24.50 | - |
Jul 30, 2024 | 24.95 | 24.95 | 24.15 | 24.25 | 24.25 | - |
Jul 29, 2024 | 24.80 | 24.80 | 24.55 | 24.55 | 24.55 | - |
Jul 26, 2024 | 24.45 | 24.55 | 24.35 | 24.55 | 24.55 | - |
Jul 25, 2024 | 24.40 | 24.40 | 24.05 | 24.15 | 24.15 | - |
Jul 24, 2024 | 24.60 | 24.75 | 24.35 | 24.35 | 24.35 | - |
Jul 23, 2024 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | - |
Jul 22, 2024 | 24.50 | 24.75 | 24.50 | 24.70 | 24.70 | - |
Jul 19, 2024 | 25.05 | 25.05 | 24.50 | 24.50 | 24.50 | - |
Jul 18, 2024 | 24.95 | 25.05 | 24.90 | 24.90 | 24.90 | - |
Jul 17, 2024 | 25.30 | 25.30 | 24.95 | 24.95 | 24.95 | - |
Jul 16, 2024 | 25.15 | 25.35 | 25.15 | 25.20 | 25.20 | - |
Jul 15, 2024 | 25.25 | 25.35 | 25.25 | 25.25 | 25.25 | - |
Jul 12, 2024 | 25.45 | 25.45 | 25.10 | 25.25 | 25.25 | - |
Jul 11, 2024 | 25.20 | 25.20 | 25.05 | 25.20 | 25.20 | - |
Jul 10, 2024 | 24.95 | 25.15 | 24.90 | 24.90 | 24.90 | - |
Jul 9, 2024 | 25.20 | 25.20 | 24.95 | 24.95 | 24.95 | - |
Jul 8, 2024 | 25.25 | 25.45 | 25.10 | 25.10 | 25.10 | - |
Jul 5, 2024 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | - |
Jul 4, 2024 | 25.90 | 25.90 | 25.40 | 25.45 | 25.45 | - |
Jul 3, 2024 | 25.45 | 25.50 | 25.25 | 25.50 | 25.50 | - |
Jul 2, 2024 | 25.50 | 25.50 | 25.15 | 25.25 | 25.25 | - |
Jul 1, 2024 | 26.10 | 26.10 | 25.10 | 25.10 | 25.10 | - |
Jun 28, 2024 | 25.80 | 25.80 | 25.30 | 25.40 | 25.40 | - |
Jun 27, 2024 | 25.60 | 25.65 | 25.15 | 25.65 | 25.65 | - |
Jun 26, 2024 | 25.70 | 26.00 | 25.40 | 25.50 | 25.50 | - |
Jun 25, 2024 | 26.95 | 26.95 | 26.15 | 26.15 | 26.15 | - |
Jun 24, 2024 | 26.35 | 26.85 | 26.25 | 26.85 | 26.85 | 275 |
Jun 21, 2024 | 25.95 | 26.65 | 25.65 | 26.65 | 26.65 | - |
Jun 20, 2024 | 24.00 | 25.95 | 24.00 | 25.95 | 25.95 | - |
Jun 19, 2024 | 23.80 | 24.00 | 23.65 | 23.95 | 23.95 | - |
Jun 18, 2024 | 23.85 | 23.85 | 23.50 | 23.65 | 23.65 | - |
Jun 17, 2024 | 24.70 | 25.05 | 22.70 | 23.70 | 23.70 | - |
Jun 14, 2024 | 25.75 | 25.75 | 24.50 | 24.50 | 24.50 | 49 |
Jun 13, 2024 | 26.20 | 26.40 | 25.60 | 25.60 | 25.60 | - |
Related Tickers
M3C.F Mitsubishi Chemical Group Corporation
4.3700
-2.19%
7JB.F Arla Plast AB
4.5000
-1.53%
DLY.BE LyondellBasell Industries NV
51.30
-2.51%
DW51.BE Aemetis Inc
1.6670
-1.30%
AMC0.F Albemarle Corporation
26.20
-0.76%
SIKB.SG Sika AG
21.60
-4.42%
2R7.F Azelis Group NV
13.55
-1.95%
ORIENTCER.NS Orient Ceratech Limited
36.82
-1.97%
HYPF Hypower Fuel, Inc.
0.0008
+700.00%
NHE.AX Noble Helium Limited
0.0110
+10.00%