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

Dusseldorf - Delayed Quote EUR

Avient Corp (PY9.DU)

Compare
27.20
+0.40
+(1.49%)
At close: April 17 at 7:32:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202527.0027.2026.4027.2027.20-
Apr 16, 202527.2027.4026.8026.8026.80-
Apr 15, 202527.6027.8027.6027.8027.80-
Apr 14, 202527.2027.6026.0027.2027.20-
Apr 11, 202527.0027.0026.0026.8026.80-
Apr 10, 202529.6029.6026.8026.8026.80-
Apr 9, 202525.4028.0025.4028.0028.00-
Apr 8, 202527.2027.8025.8025.8025.80150
Apr 7, 202526.4027.2026.0027.2027.20-
Apr 4, 202528.8028.8026.6027.4027.40-
Apr 3, 202533.4033.4030.4030.4030.40-
Apr 2, 202533.8034.4033.6034.4034.40-
Apr 1, 202533.8033.8033.4033.8033.80-
Mar 31, 202533.6034.0033.4034.0034.00-
Mar 28, 202535.2035.2033.6033.6033.60-
Mar 27, 202536.2036.2035.0035.0035.00-
Mar 26, 202536.2036.4036.2036.2036.20-
Mar 25, 202536.4036.4036.4036.4036.40-
Mar 24, 202535.4036.2035.4036.0036.00-
Mar 21, 202536.2036.2034.6034.6034.60-
Mar 20, 202537.0037.0036.4036.4036.40-
Mar 19, 202536.6036.6036.6036.6036.60-
Mar 18, 2025 0.23684402 Dividend
Mar 18, 202536.8036.8036.6036.6036.60-
Mar 17, 202536.6037.2036.4037.2036.93-
Mar 14, 202536.4036.8036.2036.6036.33-
Mar 13, 202536.6036.8036.0036.0035.74-
Mar 12, 202536.6036.8036.4036.8036.53-
Mar 11, 202537.2037.2036.4036.4036.14-
Mar 10, 202538.0038.0037.4037.4037.13-
Mar 7, 202539.0039.0037.8037.8037.53-
Mar 6, 202538.4038.8038.0038.8038.52-
Mar 5, 202537.6038.2037.6038.2037.92-
Mar 4, 202538.8038.8038.0038.0037.72-
Mar 3, 202540.6040.6039.8039.8039.51-
Feb 28, 202540.0040.6040.0040.6040.31-
Feb 27, 202540.4040.6040.4040.6040.31-
Feb 26, 202540.8041.2040.6040.6040.31-
Feb 25, 202540.8041.2040.8040.8040.50-
Feb 24, 202541.0041.4041.0041.4041.10-
Feb 21, 202541.4041.6041.4041.6041.30-
Feb 20, 202541.6041.8041.4041.6041.30-
Feb 19, 202541.8042.0041.6042.0041.70-
Feb 18, 202540.8042.4040.8042.0041.70-
Feb 17, 202540.4040.6040.4040.6040.31-
Feb 14, 202540.6041.0040.4041.0040.70-
Feb 13, 202539.6040.8039.6040.8040.50-
Feb 12, 202540.4040.4040.0040.0039.71-
Feb 11, 202540.2041.0040.2040.6040.31-
Feb 10, 202540.4040.6040.0040.6040.31-
Feb 7, 202540.6040.6040.2040.6040.31-
Feb 6, 202540.6041.2040.2041.0040.70-
Feb 5, 202541.0041.0040.4041.0040.70-
Feb 4, 202540.4041.2040.0041.0040.70-
Feb 3, 202540.8040.8040.4040.6040.31-
Jan 31, 202541.8041.8041.2041.2040.90-
Jan 30, 202540.8042.0040.6042.0041.70-
Jan 29, 202540.4041.2040.2041.2040.90-
Jan 28, 202540.8040.8040.4040.8040.50-
Jan 27, 202540.0040.6039.6040.6040.31-
Jan 24, 202540.6040.6040.0040.2039.91-
Jan 23, 202540.2040.8039.8040.8040.50-
Jan 22, 202541.0041.0040.4040.6040.31-
Jan 21, 202540.6041.0040.4041.0040.70-
Jan 20, 202540.6040.6040.4040.6040.31-
Jan 17, 202539.8041.0039.6041.0040.70-
Jan 16, 202540.0040.0039.4039.4039.11-
Jan 15, 202538.6039.8038.4039.6039.31-
Jan 14, 202538.4038.8038.4038.6038.32-
Jan 13, 202536.8038.2036.6038.2037.92-
Jan 10, 202537.4037.4036.8037.0036.73-
Jan 9, 202537.2037.2037.2037.2036.93-
Jan 8, 202537.6037.8037.2037.4037.13-
Jan 7, 202537.6037.8037.4037.8037.53-
Jan 6, 202537.6038.0037.2038.0037.72-
Jan 3, 202538.6038.8038.0038.0037.72-
Jan 2, 202539.0039.6039.0039.0038.72-
Dec 30, 202438.2038.2038.0038.0037.72-
Dec 27, 202439.2039.2038.4038.4038.12-
Dec 23, 202439.4039.4038.8038.8038.52-
Dec 20, 202439.6040.0039.2040.0039.71-
Dec 19, 202440.4040.4040.0040.0039.71-
Dec 18, 202443.2043.2042.6042.6042.29-
Dec 17, 202444.0044.0043.6043.8043.48-
Dec 16, 202444.6045.0044.4044.4044.08-
Dec 13, 2024 0.23684402 Dividend
Dec 13, 202445.4045.4045.0045.2044.87-
Dec 12, 202446.0046.4045.8046.0045.40-
Dec 11, 202446.4047.0046.0046.8046.19-
Dec 10, 202446.6047.2046.4047.2046.58-
Dec 9, 202446.6047.4046.2046.8046.19-
Dec 6, 202446.6047.0046.2047.0046.39-
Dec 5, 202447.4047.4047.0047.2046.58-
Dec 4, 202448.4048.4047.6047.6046.98-
Dec 3, 202448.6048.8048.0048.4047.77-
Dec 2, 202448.4048.6048.2048.6047.96-
Nov 29, 202448.2048.2048.0048.2047.57-
Nov 28, 202448.0048.2048.0048.2047.57-
Nov 27, 202449.4049.4048.6048.6047.96-
Nov 26, 202450.0050.0049.4049.8049.15-
Nov 25, 202449.6050.0049.2050.0049.35-
Nov 22, 202448.4049.6048.0049.6048.95-
Nov 21, 202446.8048.4046.4048.4047.77-
Nov 20, 202446.6046.8046.4046.6045.99-
Nov 19, 202447.4047.4046.4046.4045.79-
Nov 18, 202447.4048.4047.0047.8047.17-
Nov 15, 202447.6047.8047.2047.6046.98-
Nov 14, 202448.2048.4047.6047.6046.98-
Nov 13, 202447.4048.8047.0048.8048.16-
Nov 12, 202448.4048.4048.0048.0047.37-
Nov 11, 202447.6048.6047.6048.6047.96-
Nov 8, 202447.2047.6046.6047.6046.98-
Nov 7, 202446.8047.2046.4047.0046.39-
Nov 6, 202445.2048.4045.2047.0046.39-
Nov 5, 202442.4043.4042.4043.4042.83-
Nov 4, 202441.8042.4041.8042.4041.85-
Nov 1, 202442.6042.8041.8041.8041.25-
Oct 31, 202444.2044.6043.4043.4042.83-
Oct 30, 202445.0045.0044.6044.6044.02-
Oct 29, 202444.8045.0044.8045.0044.41-
Oct 28, 202444.2044.8044.0044.8044.21-
Oct 25, 202443.8044.4043.8044.2043.62-
Oct 24, 202443.8043.8043.6043.6043.03-
Oct 23, 202444.0044.6044.0044.2043.62-
Oct 22, 202444.6044.6044.2044.4043.82-
Oct 21, 202445.8045.8045.0045.0044.41-
Oct 18, 202446.8046.8046.2046.4045.79-
Oct 17, 202446.4047.0046.4047.0046.39-
Oct 16, 202445.2046.8045.2046.8046.19-
Oct 15, 202445.2045.8045.0045.8045.20-
Oct 14, 202443.8045.0043.8045.0044.41-
Oct 11, 202443.4043.8043.2043.8043.23-
Oct 10, 202444.0044.0043.8043.8043.23-
Oct 9, 202443.4044.2043.4044.2043.62-
Oct 8, 202444.0044.0043.6043.8043.23-
Oct 7, 202444.2044.2044.0044.2043.62-
Oct 4, 202443.4044.4043.4044.4043.82-
Oct 3, 202444.0044.0043.6043.6043.03-
Oct 2, 202444.2044.6044.2044.4043.82-
Oct 1, 202444.6044.6044.4044.6044.02-
Sep 30, 202444.6044.8044.4044.8044.21-
Sep 27, 202445.0045.4045.0045.0044.41-
Sep 26, 202444.0045.0043.8045.0044.41-
Sep 25, 202443.6044.2043.6044.0043.42-
Sep 24, 202443.2044.4043.2044.4043.82-
Sep 23, 202442.6043.6042.6043.4042.83-
Sep 20, 202443.2043.4043.0043.0042.44-
Sep 19, 202442.4043.6042.4043.6043.03-
Sep 18, 202442.4042.6042.2042.6042.04-
Sep 17, 202441.8042.8041.8042.8042.24-
Sep 16, 202442.0042.2041.8042.2041.65-
Sep 13, 2024 0.225879 Dividend
Sep 13, 202440.8042.0040.8042.0041.45-
Sep 12, 202441.0041.2041.0041.2040.41-
Sep 11, 202440.0040.8040.0040.8040.01-
Sep 10, 202439.8040.2039.8040.2039.43-
Sep 9, 202440.4040.6040.4040.4039.62-
Sep 6, 202441.2041.2040.6040.6039.82-
Sep 5, 202441.8042.0041.2041.2040.41-
Sep 4, 202442.2042.2042.2042.2041.39-
Sep 3, 202443.8043.8042.6043.0042.17-
Sep 2, 202443.8043.8043.8043.8042.96-
Aug 30, 202443.6044.0043.6043.6042.76-
Aug 29, 202443.0044.2043.0044.2043.35-
Aug 28, 202443.0043.4043.0043.4042.56-
Aug 27, 202443.0043.2043.0043.2042.37-
Aug 26, 202443.0043.8043.0043.6042.76-
Aug 23, 202441.6043.2041.6043.2042.37-
Aug 22, 202441.4041.8041.4041.8041.00-
Aug 21, 202440.8041.4040.8041.4040.60-
Aug 20, 202441.6041.6041.0041.0040.21-
Aug 19, 202441.4041.6041.4041.6040.80-
Aug 16, 202441.6042.0041.6042.0041.19-
Aug 15, 202440.4042.0040.4042.0041.19-
Aug 14, 202440.6040.6040.4040.6039.82-
Aug 13, 202440.6040.8040.4040.8040.01-
Aug 12, 202440.4040.4040.2040.4039.62-
Aug 9, 202440.6040.8040.6040.6039.82-
Aug 8, 202439.2040.8039.0040.8040.01-
Aug 7, 202440.8041.0040.2040.2039.43-
Aug 6, 202437.2041.2037.0041.2040.41-
Aug 5, 202438.4038.4036.4037.0036.29-
Aug 2, 202440.4040.4038.2038.8038.05-
Aug 1, 202441.4041.4041.0041.0040.21-
Jul 31, 202441.2041.8041.2041.6040.80-
Jul 30, 202441.2041.6041.2041.4040.60-
Jul 29, 202441.4041.6041.2041.2040.41-
Jul 26, 202441.0041.4041.0041.4040.60-
Jul 25, 202440.6041.6040.4041.6040.80-
Jul 24, 202441.6041.6041.2041.2040.41-
Jul 23, 202441.2041.8041.2041.8041.00-
Jul 22, 202440.4041.2040.4041.2040.41-
Jul 19, 202441.2041.2040.4040.4039.62-
Jul 18, 202442.2042.8042.0042.2041.39-
Jul 17, 202442.4042.4042.2042.4041.58-
Jul 16, 202440.2042.4040.0042.4041.58-
Jul 15, 202439.8040.4039.8040.4039.62-
Jul 12, 202439.6040.2039.6040.0039.23-
Jul 11, 202438.2040.0038.2040.0039.23-
Jul 10, 202438.0038.4037.8038.4037.66-
Jul 9, 202438.6038.6038.6038.6037.86-
Jul 8, 202438.2038.2038.2038.2037.46-
Jul 5, 202439.2039.2039.2039.2038.45-
Jul 4, 202439.2039.2039.2039.2038.45-
Jul 3, 202438.8038.8038.8038.8038.05-
Jul 2, 202438.8038.8038.8038.8038.05-
Jul 1, 202440.2040.2040.2040.2039.43-
Jun 28, 202439.8039.8039.8039.8039.03-
Jun 27, 202439.8039.8039.8039.8039.03-
Jun 26, 202439.4039.4039.4039.4038.64-
Jun 25, 202440.4040.4040.4040.4039.62-
Jun 24, 202440.4040.4040.4040.4039.62-
Jun 21, 202440.0040.0040.0040.0039.23-
Jun 20, 202440.2040.2040.2040.2039.43-
Jun 19, 202440.2040.2040.2040.2039.43-
Jun 18, 202440.0040.0040.0040.0039.23-
Jun 17, 202439.6039.6039.6039.6038.84-
Jun 14, 202440.4040.4040.4040.4039.62-
Jun 13, 202440.8040.8040.8040.8040.01-
Jun 12, 202440.4040.4040.4040.4039.62-
Jun 11, 202440.4040.4040.4040.4039.62-
Jun 10, 202440.4040.4040.4040.4039.62-
Jun 7, 202441.0041.0041.0041.0040.21-
Jun 6, 202440.8040.8040.8040.8040.01-
Jun 5, 202440.0040.0040.0040.0039.23-
Jun 4, 202439.6039.6039.6039.6038.84-
Jun 3, 202440.8040.8040.8040.8040.01-
May 31, 202440.4040.4040.4040.4039.62-
May 30, 202440.4040.4040.4040.4039.62-

Related Tickers

QUC.DU Quaker Houghton
88.50
0.00%
 
SSF.DU Sensient Technologies Corp
64.50
+0.78%
 
SFP1.DU AlzChem Group AG
20.20
0.00%
 
SETUF Shin-Etsu Polymer Co.,Ltd.
9.76
0.00%
 
PQG.SG Ecovyst Inc
8.95
+4.07%
 
T04.F Titomic Limited
0.1160
-4.13%
 
SKKAF Sk Kaken Co.,Ltd.
73.00
0.00%
 
SXYAY Sika AG
23.88
+0.08%
 
SINC Sincerity Applied Materials Holdings Corp.
0.0002
-33.33%
 
SXT Sensient Technologies Corporation
74.56
+0.58%