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

Dusseldorf - Delayed Quote EUR

Avance Gas Holding Ltd (A07.DU)

0.3646
-0.0006
(-0.16%)
As of 8:11:47 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.36460.36460.36460.36460.3646-
May 5, 20250.35880.36520.35880.36520.3652270
May 2, 20250.32960.32960.32960.32960.3296-
Apr 30, 20250.28300.28300.28300.28300.2830-
Apr 29, 20250.25120.25120.25120.25120.2512-
Apr 28, 20250.29300.29300.29300.29300.2930-
Apr 25, 20250.45360.45360.39400.39400.39402,790
Apr 24, 2025 0.65157 Dividend
Apr 24, 20250.47860.59100.47860.59100.59101,000
Apr 23, 20250.97450.97450.92100.92100.181018
Apr 22, 20250.87601.00700.87601.00700.19791,000
Apr 17, 20250.82750.82750.82750.82750.1626-
Apr 16, 20250.79900.79900.79900.79900.1570-
Apr 15, 20250.88400.88400.88400.88400.1737-
Apr 14, 20250.89150.89150.89150.89150.1752-
Apr 11, 20250.83800.83800.83800.83800.1647-
Apr 10, 20250.89700.89700.89700.89700.1763-
Apr 9, 20250.79500.79500.79500.79500.1562-
Apr 8, 20250.81850.81850.81850.81850.1609-
Apr 7, 20250.78600.78600.78600.78600.1545-
Apr 4, 20250.88500.88500.88500.88500.1739-
Apr 3, 20250.91600.91600.91600.91600.1800-
Apr 2, 20250.91000.91000.91000.91000.1788-
Apr 1, 20250.90200.90200.90200.90200.1773-
Mar 31, 20250.86300.86300.86300.86300.1696-
Mar 28, 20250.88600.88600.88600.88600.1741-
Mar 27, 20250.88300.88300.88300.88300.1735-
Mar 26, 20250.85900.90900.85900.90900.1786120
Mar 25, 20250.88500.88500.88500.88500.1739-
Mar 24, 20250.98000.98000.98000.98000.1926-
Mar 21, 20250.97800.97800.97800.97800.1922-
Mar 20, 20250.99700.99700.99700.99700.1959-
Mar 19, 20250.87300.99000.87300.99000.1946250
Mar 18, 20250.88500.88500.88500.88500.17391,200
Mar 17, 20250.83800.88500.83800.88500.17391,860
Mar 14, 20250.74200.74200.74100.74100.14561,500
Mar 13, 20250.71700.71700.71700.71700.1409-
Mar 12, 20250.79900.79900.79900.79900.1570-
Mar 11, 20250.79600.79600.79600.79600.1564-
Mar 10, 20250.83200.83200.79900.79900.1570500
Mar 7, 20250.85800.85800.85800.85800.1686-
Mar 6, 20250.95800.95800.95800.95800.1883-
Mar 5, 2025 0.660375 Dividend
Mar 5, 20251.14601.14601.14601.14600.2252-
Mar 4, 20251.55401.55401.55401.55400.1580-
Mar 3, 20251.42201.56401.42201.56400.159072
Feb 28, 20251.41201.41201.41201.41200.1436-
Feb 27, 20251.38601.38601.38601.38600.1409-
Feb 26, 20251.51001.51001.45401.45400.1478200
Feb 25, 20251.48001.48001.48001.48000.1505-
Feb 24, 20251.50601.50601.50601.50600.1531-
Feb 21, 20251.54601.54601.54601.54600.1572-
Feb 20, 20252.05502.05501.58201.58200.1609335
Feb 19, 20252.54002.54002.14502.14500.21814,000
Feb 18, 2025 1.761 Dividend
Feb 18, 20252.89502.89502.89502.89500.2944-
Feb 17, 20254.42574.42574.34254.34250.23822,270
Feb 14, 20254.27724.27724.27724.27720.2346-
Feb 13, 20254.11084.21184.11084.21180.2310121
Feb 12, 20254.52074.52074.52074.52070.2480-
Feb 11, 20254.36034.36034.36034.36030.2392-
Feb 10, 20254.34844.34844.34844.34840.2385-
Feb 7, 20257.26007.26007.26007.26000.3982-
Feb 6, 20257.27007.27007.27007.27000.3987-
Feb 5, 20257.30007.30007.30007.30000.4004-
Feb 4, 20257.04007.04007.04007.04000.3861-
Feb 3, 20257.05007.05007.05007.05000.3867-
Jan 31, 20257.08007.08007.08007.08000.3883-
Jan 30, 20256.67007.29006.67007.29000.3998500
Jan 29, 20256.65006.65006.65006.65000.3647-
Jan 28, 20256.55006.55006.55006.55000.3593-
Jan 27, 20256.55006.55006.55006.55000.3593-
Jan 24, 20256.68006.68006.68006.68000.3664-
Jan 23, 20256.66006.66006.66006.66000.36534,000
Jan 22, 20256.99006.99006.99006.99000.3834-
Jan 21, 20257.11007.11007.11007.11000.3900-
Jan 20, 20256.92006.92006.92006.92000.3796-
Jan 17, 20257.40007.40007.40007.40000.4059-
Jan 16, 20257.75007.75007.75007.75000.4251-
Jan 15, 20257.91007.91007.91007.91000.4339-
Jan 14, 20257.80007.80007.80007.80000.4278-
Jan 13, 20257.52007.52007.52007.52000.4125-
Jan 10, 20257.25007.51007.25007.51000.41196
Jan 9, 20257.24007.24007.24007.24000.3971-
Jan 8, 20257.30007.41007.30007.41000.4064700
Jan 7, 20257.31007.31007.31007.31000.4009-
Jan 6, 20257.65007.65007.43007.43000.4075250
Jan 3, 20257.62007.62007.62007.62000.4179-
Jan 2, 20256.90006.90006.90006.90000.3785-
Dec 30, 20246.92006.92006.70006.70000.3675-
Dec 27, 20246.56007.02006.56007.02000.385080
Dec 23, 20246.11006.45006.11006.45000.3538150
Dec 20, 20246.02006.02006.02006.02000.3302-
Dec 19, 20246.24006.24006.24006.24000.3423-
Dec 18, 20246.04006.04006.04006.04000.3313-
Dec 17, 20246.55006.55006.55006.55000.3593-
Dec 16, 20246.55006.61006.55006.61000.3625212
Dec 13, 20246.75006.75006.75006.75000.3702-
Dec 12, 20247.05007.05007.05007.05000.3867-
Dec 11, 20246.53006.53006.53006.53000.3582-
Dec 10, 2024 3.0817502 Dividend
Dec 10, 20246.87007.42006.31006.31000.3461385
Dec 9, 202410.220010.220010.220010.22000.3686-
Dec 6, 20249.50009.50009.50009.50000.3426-
Dec 5, 20249.88009.88009.88009.88000.3563-
Dec 4, 20249.33009.33009.33009.33000.3365-
Dec 3, 20249.91009.91009.91009.91000.3574-
Dec 2, 20249.84009.84009.84009.84000.3549100
Nov 29, 20249.74009.74009.74009.74000.3513-
Nov 28, 20249.62009.62009.62009.62000.3469-
Nov 27, 20249.13009.13009.13009.13000.3293-
Nov 26, 20248.71008.71008.71008.71000.3141-
Nov 25, 20249.24009.24008.88008.88000.3203100
Nov 22, 20249.14009.14009.14009.14000.3296-
Nov 21, 20249.42009.42009.42009.42000.3397-
Nov 20, 20249.46009.46009.46009.46000.3412-
Nov 19, 20249.16009.16009.16009.16000.3304-
Nov 18, 20249.08009.08009.08009.08000.3275-
Nov 15, 20249.22009.22009.22009.22000.3325-
Nov 14, 20248.85008.85008.85008.85000.3192-
Nov 13, 20248.64008.64008.64008.64000.3116-
Nov 12, 20248.79008.79008.79008.79000.3170-
Nov 11, 20248.68008.68008.68008.68000.3130-
Nov 8, 20248.98008.98008.98008.98000.3239-
Nov 7, 20248.56008.56008.56008.56000.3087-
Nov 6, 20248.55008.55008.55008.55000.3084-
Nov 5, 20248.38008.38008.38008.38000.3022-
Nov 4, 20248.52008.52008.52008.52000.3073-
Nov 1, 20248.42008.42008.42008.42000.3037-
Oct 31, 20248.44008.44008.44008.44000.3044-
Oct 30, 20248.76008.76008.76008.76000.3159-
Oct 29, 20248.79008.79008.79008.79000.3170-
Oct 28, 20248.88008.88008.75008.75000.3156550
Oct 25, 20248.86008.86008.86008.86000.3195-
Oct 24, 20248.93008.93008.93008.93000.3221-
Oct 23, 20249.35009.35009.35009.35000.3372-
Oct 22, 20249.24009.24009.24009.24000.3332-
Oct 21, 20249.07009.07009.07009.07000.3271-
Oct 18, 20249.09009.09009.09009.09000.3278-
Oct 17, 20249.10009.10009.10009.10000.3282-
Oct 16, 20248.95008.95008.95008.95000.3228-
Oct 15, 20249.46009.46009.46009.46000.3412-
Oct 14, 20249.68009.68009.68009.68000.3491-
Oct 11, 20249.78009.78009.78009.78000.3527-
Oct 10, 20249.51009.51009.51009.51000.3430-
Oct 9, 20249.76009.76009.76009.76000.3520-
Oct 8, 20249.88009.88009.88009.88000.3563-
Oct 7, 20249.93009.93009.93009.93000.3581-
Oct 4, 20249.62009.62009.62009.62000.3469-
Oct 3, 20249.57009.57009.55009.55000.3444-
Oct 2, 20249.13009.13009.13009.13000.3293-
Oct 1, 20248.96008.96008.96008.96000.3231-
Sep 30, 20248.89008.89008.89008.89000.3206-
Sep 27, 20249.01009.01009.01009.01000.3249-
Sep 26, 20248.96008.96008.94008.94000.322450
Sep 25, 20249.00009.00009.00009.00000.3246-
Sep 24, 20248.94008.94008.94008.94000.3224-
Sep 23, 20249.03009.03009.03009.03000.3257-
Sep 20, 20249.28009.28009.28009.28000.3347-
Sep 19, 20249.36009.36009.36009.36000.3376-
Sep 18, 20249.11009.11009.11009.11000.3285-
Sep 17, 20248.99008.99008.99008.99000.3242-
Sep 16, 20248.98008.98008.98008.98000.3239-
Sep 13, 20248.94008.94008.94008.94000.3224-
Sep 12, 20248.69008.75008.69008.75000.3156500
Sep 11, 20248.52008.62008.52008.62000.310912
Sep 10, 2024 1.188675 Dividend
Sep 10, 20249.07009.07009.07009.07000.3271-
Sep 9, 202410.320010.320010.020010.02000.3127400
Sep 6, 202410.140010.140010.140010.14000.3164-
Sep 5, 202410.340010.340010.340010.34000.3227-
Sep 4, 202410.300010.300010.300010.30000.3214-
Sep 3, 202410.620010.680010.620010.68000.3333140
Sep 2, 202411.040011.040010.760010.76000.3358109
Aug 30, 202410.700010.700010.700010.70000.3339-
Aug 29, 202410.660010.660010.660010.66000.3327-
Aug 28, 202410.940010.940010.940010.94000.3414-
Aug 27, 202410.700010.740010.700010.74000.33511,000
Aug 26, 202411.120011.120011.120011.12000.3470-
Aug 23, 202410.800010.800010.800010.80000.3370-
Aug 22, 202411.060011.060011.060011.06000.3451-
Aug 21, 202410.880010.880010.880010.88000.3395-
Aug 20, 202410.960011.280010.960011.28000.35201,700
Aug 19, 202412.860012.860011.160011.16000.3483200
Aug 16, 202413.220013.220013.220013.22000.4125-
Aug 15, 202414.560014.560014.560014.56000.4544-
Aug 14, 202414.140014.140014.140014.14000.4412-
Aug 13, 202414.460014.460014.460014.46000.4512-
Aug 12, 202414.320014.320014.320014.32000.4469-
Aug 9, 202413.800013.800013.800013.80000.4306-
Aug 8, 202413.780014.080013.780014.08000.4394100
Aug 7, 202413.240013.240013.240013.24000.4132-
Aug 6, 202412.720012.720012.720012.72000.3969-
Aug 5, 202412.480012.480012.340012.34000.3851300
Aug 2, 202414.000014.000013.560013.56000.4231270
Aug 1, 202414.280014.280014.280014.28000.4456-
Jul 31, 202414.100014.100014.100014.10000.4400-
Jul 30, 202414.160014.160014.160014.16000.4419-
Jul 29, 202413.600013.600013.600013.60000.4244430
Jul 26, 202413.080013.080013.080013.08000.4082-
Jul 25, 202412.920012.920012.920012.92000.4032-
Jul 24, 202413.260013.260013.260013.26000.4138-
Jul 23, 202413.060013.440013.060013.44000.4194200
Jul 22, 202412.640012.640012.640012.64000.3944-
Jul 19, 202412.640012.640012.640012.64000.3944-
Jul 18, 202412.880012.880012.880012.88000.4019-
Jul 17, 202413.000013.000013.000013.00000.4057-
Jul 16, 202412.580012.580012.580012.58000.3926-
Jul 15, 202412.840013.060012.840013.06000.40751,000
Jul 12, 202413.000013.460013.000013.46000.4200300
Jul 11, 202413.940013.940013.940013.94000.4350-
Jul 10, 202414.160014.160014.160014.16000.4419-
Jul 9, 202413.760013.760013.760013.76000.4294-
Jul 8, 202414.260014.260014.260014.26000.4450-
Jul 5, 202414.500014.500014.500014.50000.4525-
Jul 4, 202414.640014.640014.640014.64000.4569-
Jul 3, 202414.860014.860014.860014.86000.4637-
Jul 2, 202414.420014.420014.420014.42000.4500-
Jul 1, 202415.060015.060015.060015.06000.4700-
Jun 28, 202415.080015.080015.080015.08000.4706-
Jun 27, 202415.260015.260015.260015.26000.4762-
Jun 26, 202414.420014.420014.420014.42000.4500-
Jun 25, 202414.440014.440014.440014.44000.4506-
Jun 24, 202414.580014.580014.580014.58000.4550-
Jun 21, 202413.900013.900013.900013.90000.4338-
Jun 20, 202413.900013.900013.900013.90000.4338-
Jun 19, 202413.960013.960013.960013.96000.4356-
Jun 18, 202413.860013.860013.860013.86000.4325-
Jun 17, 202413.500013.500013.500013.50000.4213-
Jun 14, 202413.840013.840013.840013.84000.4319-
Jun 13, 202414.760014.760014.760014.76000.4606-
Jun 12, 202414.880014.880014.880014.88000.4643-
Jun 11, 202415.020015.020015.020015.02000.4687-
Jun 10, 202414.980014.980014.980014.98000.4675-
Jun 7, 202415.000015.000015.000015.00000.4681-
Jun 6, 202415.740015.740015.740015.74000.4912-
Jun 5, 202415.900015.900015.900015.90000.4962-
Jun 4, 202416.140016.140016.140016.14000.5037-
Jun 3, 202416.440016.440016.440016.44000.5130-
May 31, 202416.260016.260016.260016.26000.5074-
May 30, 202415.760015.760015.760015.76000.4918-
May 29, 202416.140016.140016.140016.14000.5037-
May 28, 202416.180016.180016.180016.18000.5049-
May 27, 202416.460016.460016.460016.46000.5136-
May 24, 202416.080016.080016.080016.08000.5018-
May 23, 2024 1.8930751 Dividend
May 23, 202415.440016.440015.440016.44000.5130300
May 22, 202417.780017.780017.780017.78000.4877-
May 21, 202417.380017.380017.380017.38000.4768-
May 20, 202417.640017.640017.440017.44000.4784-
May 17, 202417.140017.140017.140017.14000.4702180
May 16, 202416.200016.200016.200016.20000.4444-
May 15, 202414.940014.940014.940014.94000.4098-
May 14, 202414.740014.740014.740014.74000.4044-
May 13, 202414.480014.480014.480014.48000.3972-
May 10, 202414.320014.320014.320014.32000.3928-
May 9, 202414.260014.300014.260014.30000.3923-
May 8, 202413.980013.980013.980013.98000.3835-
May 7, 202414.100014.100014.100014.10000.3868-
May 6, 202413.580014.300013.580014.30000.392350

Related Tickers

KMI.VI Kinder Morgan, Inc.
23.66
+0.75%
 
CLCO.OL Cool Company Ltd.
63.40
-0.63%
 
OCW.F Cmb.Tech NV
8.30
+2.34%
 
CMBT.BR Cmb.Tech NV
8.52
-2.52%
 
TOPS Top Ships Inc.
5.75
+0.68%
 
FRO.OL Frontline plc
184.80
-0.11%
 
CLCO Cool Company Ltd.
6.08
+2.70%
 
TRMD-A.CO TORM plc
113.70
+1.47%
 
EBGEF Enbridge Inc.
23.41
-0.34%
 
SOBO South Bow Corporation
25.10
0.00%