Dusseldorf - Delayed Quote EUR

Avance Gas Holding Ltd (A07.DU)

Compare
7.08
-0.21
(-2.88%)
As of 8:11:56 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20257.087.087.087.087.08-
Jan 29, 20256.656.656.656.656.65-
Jan 28, 20256.556.556.556.556.55-
Jan 27, 20256.556.556.556.556.55-
Jan 24, 20256.686.686.686.686.68-
Jan 23, 20256.666.666.666.666.664,000
Jan 22, 20256.996.996.996.996.99-
Jan 21, 20257.117.117.117.117.11-
Jan 20, 20256.926.926.926.926.92-
Jan 17, 20257.407.407.407.407.40-
Jan 16, 20257.757.757.757.757.75-
Jan 15, 20257.917.917.917.917.91-
Jan 14, 20257.807.807.807.807.80-
Jan 13, 20257.527.527.527.527.52-
Jan 10, 20257.257.517.257.517.516
Jan 9, 20257.247.247.247.247.24-
Jan 8, 20257.307.417.307.417.41700
Jan 7, 20257.317.317.317.317.31-
Jan 6, 20257.657.657.437.437.43250
Jan 3, 20257.627.627.627.627.62-
Jan 2, 20256.906.906.906.906.90-
Dec 30, 20246.926.926.706.706.70-
Dec 27, 20246.567.026.567.027.0280
Dec 23, 20246.116.456.116.456.45150
Dec 20, 20246.026.026.026.026.02-
Dec 19, 20246.246.246.246.246.24-
Dec 18, 20246.046.046.046.046.04-
Dec 17, 20246.556.556.556.556.55-
Dec 16, 20246.556.616.556.616.61212
Dec 13, 20246.756.756.756.756.75-
Dec 12, 20247.057.057.057.057.05-
Dec 11, 20246.536.536.536.536.53-
Dec 10, 2024 3.50 Dividend
Dec 10, 20246.877.426.316.316.31385
Dec 9, 202410.2210.2210.2210.226.72-
Dec 6, 20249.509.509.509.506.25-
Dec 5, 20249.889.889.889.886.50-
Dec 4, 20249.339.339.339.336.13-
Dec 3, 20249.919.919.919.916.52-
Dec 2, 20249.849.849.849.846.47100
Nov 29, 20249.749.749.749.746.40-
Nov 28, 20249.629.629.629.626.33-
Nov 27, 20249.139.139.139.136.00-
Nov 26, 20248.718.718.718.715.73-
Nov 25, 20249.249.248.888.885.84100
Nov 22, 20249.149.149.149.146.01-
Nov 21, 20249.429.429.429.426.19-
Nov 20, 20249.469.469.469.466.22-
Nov 19, 20249.169.169.169.166.02-
Nov 18, 20249.089.089.089.085.97-
Nov 15, 20249.229.229.229.226.06-
Nov 14, 20248.858.858.858.855.82-
Nov 13, 20248.648.648.648.645.68-
Nov 12, 20248.798.798.798.795.78-
Nov 11, 20248.688.688.688.685.71-
Nov 8, 20248.988.988.988.985.90-
Nov 7, 20248.568.568.568.565.63-
Nov 6, 20248.558.558.558.555.62-
Nov 5, 20248.388.388.388.385.51-
Nov 4, 20248.528.528.528.525.60-
Nov 1, 20248.428.428.428.425.54-
Oct 31, 20248.448.448.448.445.55-
Oct 30, 20248.768.768.768.765.76-
Oct 29, 20248.798.798.798.795.78-
Oct 28, 20248.888.888.758.755.75550
Oct 25, 20248.868.868.868.865.83-
Oct 24, 20248.938.938.938.935.87-
Oct 23, 20249.359.359.359.356.15-
Oct 22, 20249.249.249.249.246.08-
Oct 21, 20249.079.079.079.075.96-
Oct 18, 20249.099.099.099.095.98-
Oct 17, 20249.109.109.109.105.98-
Oct 16, 20248.958.958.958.955.88-
Oct 15, 20249.469.469.469.466.22-
Oct 14, 20249.689.689.689.686.36-
Oct 11, 20249.789.789.789.786.43-
Oct 10, 20249.519.519.519.516.25-
Oct 9, 20249.769.769.769.766.42-
Oct 8, 20249.889.889.889.886.50-
Oct 7, 20249.939.939.939.936.53-
Oct 4, 20249.629.629.629.626.33-
Oct 3, 20249.579.579.559.556.28-
Oct 2, 20249.139.139.139.136.00-
Oct 1, 20248.968.968.968.965.89-
Sep 30, 20248.898.898.898.895.85-
Sep 27, 20249.019.019.019.015.92-
Sep 26, 20248.968.968.948.945.8850
Sep 25, 20249.009.009.009.005.92-
Sep 24, 20248.948.948.948.945.88-
Sep 23, 20249.039.039.039.035.94-
Sep 20, 20249.289.289.289.286.10-
Sep 19, 20249.369.369.369.366.15-
Sep 18, 20249.119.119.119.115.99-
Sep 17, 20248.998.998.998.995.91-
Sep 16, 20248.988.988.988.985.90-
Sep 13, 20248.948.948.948.945.88-
Sep 12, 20248.698.758.698.755.75500
Sep 11, 20248.528.628.528.625.6712
Sep 10, 2024 1.35 Dividend
Sep 10, 20249.079.079.079.075.96-
Sep 9, 202410.3210.3210.0210.025.70400
Sep 6, 202410.1410.1410.1410.145.77-
Sep 5, 202410.3410.3410.3410.345.88-
Sep 4, 202410.3010.3010.3010.305.86-
Sep 3, 202410.6210.6810.6210.686.08140
Sep 2, 202411.0411.0410.7610.766.12109
Aug 30, 202410.7010.7010.7010.706.09-
Aug 29, 202410.6610.6610.6610.666.06-
Aug 28, 202410.9410.9410.9410.946.22-
Aug 27, 202410.7010.7410.7010.746.111,000
Aug 26, 202411.1211.1211.1211.126.33-
Aug 23, 202410.8010.8010.8010.806.14-
Aug 22, 202411.0611.0611.0611.066.29-
Aug 21, 202410.8810.8810.8810.886.19-
Aug 20, 202410.9611.2810.9611.286.421,700
Aug 19, 202412.8612.8611.1611.166.35200
Aug 16, 202413.2213.2213.2213.227.52-
Aug 15, 202414.5614.5614.5614.568.28-
Aug 14, 202414.1414.1414.1414.148.04-
Aug 13, 202414.4614.4614.4614.468.23-
Aug 12, 202414.3214.3214.3214.328.15-
Aug 9, 202413.8013.8013.8013.807.85-
Aug 8, 202413.7814.0813.7814.088.01100
Aug 7, 202413.2413.2413.2413.247.53-
Aug 6, 202412.7212.7212.7212.727.24-
Aug 5, 202412.4812.4812.3412.347.02300
Aug 2, 202414.0014.0013.5613.567.71270
Aug 1, 202414.2814.2814.2814.288.12-
Jul 31, 202414.1014.1014.1014.108.02-
Jul 30, 202414.1614.1614.1614.168.06-
Jul 29, 202413.6013.6013.6013.607.74430
Jul 26, 202413.0813.0813.0813.087.44-
Jul 25, 202412.9212.9212.9212.927.35-
Jul 24, 202413.2613.2613.2613.267.54-
Jul 23, 202413.0613.4413.0613.447.65200
Jul 22, 202412.6412.6412.6412.647.19-
Jul 19, 202412.6412.6412.6412.647.19-
Jul 18, 202412.8812.8812.8812.887.33-
Jul 17, 202413.0013.0013.0013.007.40-
Jul 16, 202412.5812.5812.5812.587.16-
Jul 15, 202412.8413.0612.8413.067.431,000
Jul 12, 202413.0013.4613.0013.467.66300
Jul 11, 202413.9413.9413.9413.947.93-
Jul 10, 202414.1614.1614.1614.168.06-
Jul 9, 202413.7613.7613.7613.767.83-
Jul 8, 202414.2614.2614.2614.268.11-
Jul 5, 202414.5014.5014.5014.508.25-
Jul 4, 202414.6414.6414.6414.648.33-
Jul 3, 202414.8614.8614.8614.868.45-
Jul 2, 202414.4214.4214.4214.428.20-
Jul 1, 202415.0615.0615.0615.068.57-
Jun 28, 202415.0815.0815.0815.088.58-
Jun 27, 202415.2615.2615.2615.268.68-
Jun 26, 202414.4214.4214.4214.428.20-
Jun 25, 202414.4414.4414.4414.448.22-
Jun 24, 202414.5814.5814.5814.588.30-
Jun 21, 202413.9013.9013.9013.907.91-
Jun 20, 202413.9013.9013.9013.907.91-
Jun 19, 202413.9613.9613.9613.967.94-
Jun 18, 202413.8613.8613.8613.867.89-
Jun 17, 202413.5013.5013.5013.507.68-
Jun 14, 202413.8413.8413.8413.847.87-
Jun 13, 202414.7614.7614.7614.768.40-
Jun 12, 202414.8814.8814.8814.888.47-
Jun 11, 202415.0215.0215.0215.028.55-
Jun 10, 202414.9814.9814.9814.988.52-
Jun 7, 202415.0015.0015.0015.008.53-
Jun 6, 202415.7415.7415.7415.748.96-
Jun 5, 202415.9015.9015.9015.909.05-
Jun 4, 202416.1416.1416.1416.149.18-
Jun 3, 202416.4416.4416.4416.449.35-
May 31, 202416.2616.2616.2616.269.25-
May 30, 202415.7615.7615.7615.768.97-
May 29, 202416.1416.1416.1416.149.18-
May 28, 202416.1816.1816.1816.189.21-
May 27, 202416.4616.4616.4616.469.36-
May 24, 202416.0816.0816.0816.089.15-
May 23, 2024 2.15 Dividend
May 23, 202415.4416.4415.4416.449.35300
May 22, 202417.7817.7817.7817.788.89-
May 21, 202417.3817.3817.3817.388.69-
May 20, 202417.6417.6417.4417.448.72-
May 17, 202417.1417.1417.1417.148.57180
May 16, 202416.2016.2016.2016.208.10-
May 15, 202414.9414.9414.9414.947.47-
May 14, 202414.7414.7414.7414.747.37-
May 13, 202414.4814.4814.4814.487.24-
May 10, 202414.3214.3214.3214.327.16-
May 9, 202414.2614.3014.2614.307.15-
May 8, 202413.9813.9813.9813.986.99-
May 7, 202414.1014.1014.1014.107.05-
May 6, 202413.5814.3013.5814.307.1550
May 3, 202413.6213.6213.6213.626.81-
May 2, 202413.5613.5613.5613.566.78-
Apr 30, 202413.3813.3813.3813.386.69-
Apr 29, 202413.0213.0213.0213.026.51-
Apr 26, 202412.5612.5612.5612.566.28-
Apr 25, 202412.8012.8012.8012.806.40-
Apr 24, 202412.8012.8012.8012.806.40-
Apr 23, 202412.4412.7412.4412.746.37100
Apr 22, 202412.4412.4412.4412.446.22-
Apr 19, 202411.8211.8211.8211.825.91-
Apr 18, 202412.3012.3012.3012.306.15-
Apr 17, 202411.7211.7211.7211.725.86-
Apr 16, 202411.4611.4611.4611.465.73-
Apr 15, 202412.2012.2012.2012.206.10-
Apr 12, 202411.6211.6211.6211.625.81-
Apr 11, 202411.2011.2011.2011.205.60-
Apr 10, 202411.4211.4211.4211.425.71-
Apr 9, 202411.2611.2611.2611.265.63-
Apr 8, 202411.2611.2611.2611.265.63-
Apr 5, 202411.1011.1011.1011.105.55-
Apr 4, 202411.4211.4211.4211.425.71-
Apr 3, 202411.0211.0211.0211.025.51-
Apr 2, 202410.7810.7810.7810.785.39-
Mar 28, 202410.6810.6810.6810.685.34-
Mar 27, 202410.5410.5410.5410.545.27-
Mar 26, 202410.3410.3410.3410.345.17-
Mar 25, 202410.5610.5610.5610.565.28-
Mar 22, 202410.4610.4610.4610.465.23-
Mar 21, 202410.6010.6010.6010.605.30-
Mar 20, 202410.7410.7410.7410.745.37-
Mar 19, 202410.6210.6210.6210.625.31-
Mar 18, 202411.0411.0411.0411.045.52-
Mar 15, 202411.0811.0811.0811.085.54-
Mar 14, 202411.2211.2211.2211.225.61-
Mar 13, 202410.7410.7410.7410.745.37-
Mar 12, 202410.4210.4210.4210.425.21-
Mar 11, 202410.2210.2210.2210.225.11-
Mar 8, 202410.2210.2210.2210.225.11-
Mar 7, 20249.989.989.989.984.99-
Mar 6, 20249.649.649.649.644.82-
Mar 5, 20249.559.559.559.554.78-
Mar 4, 20249.779.779.779.774.89-
Mar 1, 202410.0010.0010.0010.005.00-
Feb 29, 202410.2810.2810.2810.285.14-
Feb 28, 202410.1610.1610.1610.165.08-
Feb 27, 202410.9010.9010.4210.425.21-
Feb 26, 202410.2810.8810.2810.885.44-
Feb 23, 202410.5010.5010.2410.285.14-
Feb 22, 202410.5410.6410.4410.465.23-
Feb 21, 202410.1010.4610.1010.465.23-
Feb 20, 2024 0.65 Dividend
Feb 20, 202410.6410.6410.0210.125.06-
Feb 19, 202411.2811.3811.1011.385.37-
Feb 16, 202410.6611.1610.6611.165.26-
Feb 15, 202412.2812.2810.4410.785.08-
Feb 14, 202411.2012.2011.2012.205.75-
Feb 13, 202411.5011.5010.9810.985.18-
Feb 12, 202410.9811.5210.9011.525.43-
Feb 9, 202410.9410.9610.7610.945.16-
Feb 8, 202410.8610.9610.6210.925.15-
Feb 7, 202410.8810.8810.4810.865.12-
Feb 6, 202410.3210.8810.3210.885.13-
Feb 5, 202410.5210.5410.2010.204.81-
Feb 2, 202410.6210.6610.4610.464.93-
Feb 1, 202410.4810.8610.4810.685.04-
Jan 31, 202411.3411.3410.5410.544.97-