Frankfurt - Delayed Quote EUR

AviChina Industry & Technology Company Limited (AVT.F)

0.4300
-0.0060
(-1.38%)
As of 9:59:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.42800.43000.42800.43000.430022,000
May 30, 20250.42800.43600.42800.43600.4360-
May 29, 20250.43600.43600.42800.42800.4280-
May 28, 20250.42400.42400.41800.41800.4180-
May 27, 20250.42400.42800.42200.42800.4280-
May 26, 20250.41000.42800.41000.42800.428022,000
May 23, 20250.42400.42400.42000.42000.4200-
May 22, 2025 0.009797366 Dividend
May 22, 20250.42400.42400.42000.42000.4200-
May 21, 20250.43400.43400.42800.42800.3401-
May 20, 20250.43200.45800.42400.42400.33703,700
May 19, 20250.44200.46400.43400.43400.344932,500
May 16, 20250.44000.44000.44000.44000.3497-
May 15, 20250.43800.43800.43200.43200.3433-
May 14, 20250.45000.45000.44200.44200.3513-
May 13, 20250.45800.46000.45000.45000.3576-
May 12, 20250.47600.47600.46400.46400.3688-
May 9, 20250.43200.43200.42600.42600.3386-
May 8, 20250.44800.45600.44800.45600.3624-
May 7, 20250.42600.42600.42200.42200.3354-
May 6, 20250.40200.40400.39600.39600.3147-
May 5, 20250.46000.46000.39600.42800.340120,150
May 2, 20250.40200.40800.40200.40800.3243-
Apr 30, 20250.39000.39200.38800.38800.3084-
Apr 29, 20250.39000.39200.38400.38400.3052-
Apr 28, 20250.40000.40000.39200.39200.3115-
Apr 25, 20250.41000.41000.40000.40000.317980,000
Apr 24, 20250.41000.41000.41000.41000.3258-
Apr 23, 20250.40400.41000.40400.41000.3258-
Apr 22, 20250.39800.40000.39800.40000.3179-
Apr 17, 20250.41000.41000.39200.39200.31152,500
Apr 16, 20250.40000.40000.38000.38000.302019,500
Apr 15, 20250.40000.40000.40000.40000.3179-
Apr 14, 20250.39400.39800.39400.39800.3163-
Apr 11, 20250.40000.40000.39000.39000.3099-
Apr 10, 20250.39800.40000.39400.39400.3131-
Apr 9, 20250.38000.38800.38000.38800.3084-
Apr 8, 20250.35800.37600.35800.36600.29093,500
Apr 7, 20250.34200.38000.34200.35400.281322,500
Apr 4, 20250.44600.44600.38200.38200.30362,000
Apr 3, 20250.41800.41800.39800.39800.3163-
Apr 2, 20250.43600.43600.42000.42000.3338-
Apr 1, 20250.46600.46800.46600.46800.3719-
Mar 31, 20250.47000.47000.47000.47000.37356,000
Mar 28, 20250.47800.47800.47000.47000.3735-
Mar 27, 20250.48200.48200.47000.47000.3735-
Mar 26, 20250.48400.48400.47000.47000.3735-
Mar 25, 20250.47600.47600.47000.47000.3735-
Mar 24, 20250.48200.48200.44800.46800.37191,000
Mar 21, 20250.48800.51500.48000.51500.40935,215
Mar 20, 20250.51000.51000.47400.49400.3926-
Mar 19, 20250.51500.51500.47200.49000.38943,215
Mar 18, 20250.52000.55000.48400.50000.39742,000
Mar 17, 20250.51500.51500.48400.51000.4053-
Mar 14, 20250.52000.52000.48000.50000.3974-
Mar 13, 20250.51500.51500.48000.49800.3958-
Mar 12, 20250.52000.52000.48000.50000.3974-
Mar 11, 20250.53000.53000.49000.51500.40936,000
Mar 10, 20250.50000.50000.50000.50000.3974-
Mar 7, 20250.48800.49200.47400.49000.3894-
Mar 6, 20250.47400.47800.45800.47800.3799-
Mar 5, 20250.47800.48200.46400.48200.3831-
Mar 4, 20250.48400.48600.46800.48600.3862-
Mar 3, 20250.45600.46200.44400.46200.3672-
Feb 28, 20250.49000.50000.45000.50000.397413,000
Feb 27, 20250.47200.53500.46400.53500.425270
Feb 26, 20250.48000.48600.46800.48600.3862-
Feb 25, 20250.47600.48200.46400.48200.3831-
Feb 24, 20250.55000.55000.50000.50000.397442,000
Feb 21, 20250.48400.49000.47000.49000.3894-
Feb 20, 20250.47800.48200.46400.48200.3831-
Feb 19, 20250.46600.47200.46400.47200.3751-
Feb 18, 20250.45600.46200.44200.46200.3672-
Feb 17, 20250.46200.46800.44600.46800.3719-
Feb 14, 20250.47200.47800.46000.47800.3799-
Feb 13, 20250.46200.46800.44800.46800.3719-
Feb 12, 20250.48000.48600.46600.48600.3862-
Feb 11, 20250.47800.48400.46600.48400.3847-
Feb 10, 20250.47000.47600.45600.47600.3783-
Feb 7, 20250.46200.46800.44800.46800.3719-
Feb 6, 20250.47200.47800.45800.47800.3799-
Feb 5, 20250.42800.43200.41200.43200.3433-
Feb 4, 20250.42800.43200.41200.43200.3433-
Feb 3, 20250.42200.42600.40800.42600.3386-
Jan 31, 20250.28400.42800.28400.42800.3401-
Jan 30, 20250.44000.44000.44000.44000.3497-
Jan 29, 20250.30400.44000.30400.44000.3497-
Jan 28, 20250.42200.42600.40800.42600.3386-
Jan 27, 20250.44000.44400.44000.44400.3529-
Jan 24, 20250.48600.48600.44200.44200.35131,836
Jan 23, 20250.44200.44200.44000.44000.3497-
Jan 22, 20250.44000.44000.44000.44000.3497-
Jan 21, 20250.44200.44200.44000.44000.3497-
Jan 20, 20250.44000.44000.44000.44000.3497-
Jan 17, 20250.43400.44000.41800.44000.3497-
Jan 16, 20250.44000.44000.44000.44000.3497-
Jan 15, 20250.44000.44000.44000.44000.3497-
Jan 14, 20250.44200.44400.44200.44400.3529-
Jan 13, 20250.44000.44000.44000.44000.3497-
Jan 10, 20250.44000.44000.44000.44000.3497-
Jan 9, 20250.44200.44200.44200.44200.3513-
Jan 8, 20250.44000.44000.44000.44000.3497-
Jan 7, 20250.44000.44200.44000.44200.3513-
Jan 6, 20250.44000.44000.44000.44000.3497-
Jan 3, 20250.44000.44000.44000.44000.3497-
Jan 2, 20250.43800.44400.42000.44400.3529-
Dec 30, 20240.46000.46400.44600.46400.3688-
Dec 27, 20240.44800.45200.43400.45200.3592-
Dec 23, 20240.42800.43400.41200.43400.3449-
Dec 20, 20240.43000.43200.41400.43200.3433-
Dec 19, 20240.42600.43200.41200.43200.3433-
Dec 18, 20240.42600.43200.41200.43200.3433-
Dec 17, 20240.42000.42600.40400.42600.3386-
Dec 16, 20240.47000.47200.42800.43200.34333,230
Dec 13, 20240.47000.47000.47000.47000.3735-
Dec 12, 20240.47000.47000.47000.47000.3735-
Dec 11, 20240.47000.47000.47000.47000.3735-
Dec 10, 20240.48000.48000.47000.47000.37351,000
Dec 9, 20240.48000.48000.43600.48000.38151,656
Dec 6, 20240.43600.44000.42000.44000.3497-
Dec 5, 20240.43200.43600.41600.43600.3465-
Dec 4, 20240.42000.44200.42000.44200.3513-
Dec 3, 20240.43800.44200.42200.44200.3513-
Dec 2, 20240.44000.44600.42000.44600.3545-
Nov 29, 20240.43400.44000.41800.44000.3497-
Nov 28, 20240.43400.44000.37000.44000.3497-
Nov 27, 20240.44600.45000.37000.45000.3576-
Nov 26, 20240.43400.44000.37000.44000.3497-
Nov 25, 20240.43400.47000.37000.43800.34812,500
Nov 22, 20240.47000.47000.47000.47000.3735-
Nov 21, 20240.47000.47000.47000.47000.3735-
Nov 20, 20240.46200.46800.37000.46800.3719-
Nov 19, 20240.46200.46800.37000.46800.3719-
Nov 18, 20240.46200.46600.37000.46600.3703-
Nov 15, 20240.45600.46200.37000.46200.3672-
Nov 14, 20240.46000.46400.37000.46400.3688-
Nov 13, 20240.48200.48800.38200.48800.3878-
Nov 12, 20240.48200.48800.38200.48800.3878-
Nov 11, 20240.51500.52000.51500.52000.4133-
Nov 8, 20240.51000.51500.51000.51500.4093-
Nov 7, 20240.50500.50500.50500.50500.4013-
Nov 6, 20240.52000.52500.52000.52500.4172-
Nov 5, 20240.49600.49600.39400.39400.3131-
Nov 4, 20240.46400.47000.36800.47000.3735-
Nov 1, 20240.46000.46600.36400.46600.3703-
Oct 31, 20240.47200.47600.37200.47600.3783-
Oct 30, 20240.48000.48400.37800.48400.3847-
Oct 29, 20240.48200.48800.38200.48800.3878-
Oct 28, 20240.48800.49400.38600.49400.3926-
Oct 25, 20240.46600.47400.46600.47400.3767-
Oct 24, 20240.46400.46400.46200.46400.3688-
Oct 23, 20240.47600.48200.47600.48200.3831-
Oct 22, 20240.46800.48000.46600.47000.37355,350
Oct 21, 20240.46400.46400.45000.45400.36085,495
Oct 18, 20240.43800.44400.43800.44400.3529-
Oct 17, 20240.41600.41800.41200.41800.3322-
Oct 16, 20240.42000.42000.41400.42000.3338-
Oct 15, 20240.42600.43200.42600.43200.3433-
Oct 14, 20240.44800.45200.44600.45200.3592-
Oct 11, 20240.36000.45400.35800.45400.3608-
Oct 10, 20240.45400.46000.45200.46000.3656-
Oct 9, 20240.44800.45400.44800.45400.3608-
Oct 8, 20240.50000.50000.48600.48600.3862-
Oct 7, 20240.59000.60000.58500.60000.4768-
Oct 4, 20240.47000.48000.47000.48000.3815-
Oct 3, 20240.45400.45600.45000.45600.3624-
Oct 2, 20240.46600.51000.46200.51000.405333
Oct 1, 20240.33000.41400.33000.41400.3290-
Sep 30, 20240.41600.42000.41400.42000.3338-
Sep 27, 20240.39000.39800.39000.39800.3163-
Sep 26, 20240.37400.38200.37400.38200.3036-
Sep 25, 20240.35600.36000.35600.36000.2861-
Sep 24, 20240.35600.36200.35600.36200.2877-
Sep 23, 20240.34000.34400.34000.34400.2734-
Sep 20, 20240.33600.34200.33600.34200.2718-
Sep 19, 20240.34400.34800.34400.34800.2766-
Sep 18, 20240.27000.34400.26800.34400.2734-
Sep 17, 20240.34000.34400.34000.34400.2734-
Sep 16, 20240.33800.34000.33600.34000.2702-
Sep 13, 20240.33800.34000.33800.34000.2702-
Sep 12, 20240.34000.34400.34000.34400.2734-
Sep 11, 20240.33600.34000.33600.34000.2702-
Sep 10, 20240.34000.34400.34000.34400.2734-
Sep 9, 20240.34400.35000.34400.35000.2782-
Sep 6, 20240.28000.39200.28000.39200.311530
Sep 5, 20240.35400.35800.35400.35800.2845-
Sep 4, 20240.39400.39400.35600.35800.28452,673
Sep 3, 20240.36400.37000.36400.37000.2941-
Sep 2, 20240.36400.36400.36000.36400.2893-
Aug 30, 20240.36800.37000.36800.37000.2941-
Aug 29, 20240.36200.36600.36000.36600.2909-
Aug 28, 20240.36600.36600.36000.36400.2893-
Aug 27, 20240.37000.37200.36800.37200.2956-
Aug 26, 20240.38000.38200.37800.38200.3036-
Aug 23, 20240.38600.38800.38600.38800.3084-
Aug 22, 20240.38800.39400.38800.39400.3131-
Aug 21, 20240.38800.39200.38800.39200.3115-
Aug 20, 20240.40600.40600.40200.40600.3227-
Aug 19, 20240.46200.46200.41800.42000.3338134
Aug 16, 20240.41000.41400.41000.41400.3290-
Aug 15, 20240.41200.41800.41000.41800.3322-
Aug 14, 20240.40600.41000.40600.41000.3258-
Aug 13, 20240.42000.42400.42000.42400.3370-
Aug 12, 20240.45200.45200.41000.41800.33222,491
Aug 9, 20240.41200.41200.41000.41200.3274-
Aug 8, 20240.45800.45800.41400.41400.32907,115
Aug 7, 20240.41800.42400.41600.42400.3370-
Aug 6, 20240.41000.41400.41000.41400.3290-
Aug 5, 20240.39600.40000.31400.31400.2495-
Aug 2, 20240.42400.42600.42200.42600.3386-
Aug 1, 20240.42800.43400.42800.43200.34335,000
Jul 31, 20240.43000.43400.42800.43400.3449-
Jul 30, 20240.42000.42400.42000.42400.3370-
Jul 29, 20240.42200.42800.42200.42800.3401-
Jul 26, 20240.41400.41600.32800.32800.2607-
Jul 25, 20240.40000.40000.39000.39400.3131-
Jul 24, 20240.40800.41200.40800.41200.3274-
Jul 23, 20240.41000.41000.40200.40800.3243-
Jul 22, 20240.41800.41800.33000.33000.2623-
Jul 19, 20240.41200.41400.41000.41400.32904,000
Jul 18, 20240.41200.41400.39200.39200.3115-
Jul 17, 20240.40200.40200.39400.39800.3163-
Jul 16, 20240.40200.40400.40200.40400.3211-
Jul 15, 20240.40000.40600.40000.40600.3227-
Jul 12, 20240.41200.41200.38600.38600.3068-
Jul 11, 20240.40600.40800.40600.40800.3243-
Jul 10, 20240.39800.40400.39800.40400.3211-
Jul 9, 20240.40600.41200.40600.41200.3274-
Jul 8, 20240.39400.39600.39400.39600.3147-
Jul 5, 20240.40200.40400.40000.40400.3211-
Jul 4, 20240.40400.40600.40400.40600.3227-
Jul 3, 20240.40000.40600.40000.40600.3227-
Jul 2, 20240.40000.40000.40000.40000.3179-
Jul 1, 20240.39600.40000.39600.40000.3179-
Jun 28, 20240.39800.40000.37800.37800.3004-
Jun 27, 20240.39000.39000.38200.38600.3068-
Jun 26, 20240.39400.39400.37200.37200.2956-
Jun 25, 20240.39600.39600.37600.37600.2988500
Jun 24, 20240.39600.40200.39600.40200.3195-
Jun 21, 20240.41000.41000.38000.38000.3020-
Jun 20, 20240.41200.41200.39200.39200.3115-
Jun 19, 20240.46800.46800.42400.42800.34011,000
Jun 18, 20240.41400.45800.41400.45800.36406,322
Jun 17, 20240.40600.41000.40600.41000.3258-
Jun 14, 20240.41000.41200.39000.39000.3099-
Jun 13, 20240.45600.45600.41200.41800.33224,761
Jun 12, 20240.41400.41400.41200.41200.3274-
Jun 11, 20240.41200.41400.41000.41400.329075
Jun 10, 20240.42000.42000.41000.41000.3258-
Jun 7, 20240.41600.42000.41400.42000.3338-
Jun 6, 20240.41400.41400.41400.41400.3290-
Jun 5, 20240.41000.41000.38800.38800.3084-
Jun 4, 20240.40600.41000.40600.41000.3258-
Jun 3, 20240.40000.40200.38200.38200.3036-

Related Tickers

8QL.F AVTECH Sweden AB (publ)
0.8920
-1.33%
 
TXT.F Textron Inc.
64.50
-1.04%
 
HI4.F Huntington Ingalls Industries, Inc.
193.05
-1.33%
 
MTX1.SG MTU Aero Engines AG
170.00
-2.86%
 
ABB.F Volatus Aerospace Inc. R
0.0900
0.00%
 
4M7A.F Magellan Aerospace Corporation
10.90
0.00%
 
1FC.DE FACC AG
6.70
+1.06%
 
SJX.F Singapore Technologies Engineering Ltd
5.38
-0.22%
 
1F1.F Figeac Aero Société Anonyme
9.62
+0.42%
 
NTH.F Northrop Grumman Corporation
423.80
-0.05%