Australia markets closed

Avantium N.V. (27V.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.5000+0.0250 (+1.01%)
As of 05:20PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.50502.50502.50002.50002.5000151
25 Apr 20242.48002.48502.47502.47502.4750-
24 Apr 20242.54002.54002.45502.45502.4550-
23 Apr 20242.46502.51502.45502.51502.5150-
22 Apr 20242.40502.44502.40502.44002.4400-
19 Apr 20242.37502.42002.37502.42002.4200-
18 Apr 20242.59002.59002.40502.40502.4050-
17 Apr 20242.52002.55502.49502.55502.5550-
16 Apr 20242.40002.53502.40002.53502.5350151
15 Apr 20242.52002.52002.43002.44002.4400250
12 Apr 20242.39502.47002.38002.41502.4150-
11 Apr 20242.38502.39502.35002.38002.3800-
10 Apr 20242.30502.37002.28502.37002.3700700
09 Apr 20242.13502.28502.13502.28002.2800-
08 Apr 20242.12502.17002.12502.14002.1400-
05 Apr 20242.10002.10002.08002.09502.0950-
04 Apr 20242.03002.13002.03002.12502.1250-
03 Apr 20242.05502.05502.00502.02502.0250-
02 Apr 20242.10502.11502.03502.03502.0350-
28 Mar 20242.04502.10002.04502.10002.1000-
27 Mar 20242.09502.09502.04002.07002.0700-
26 Mar 20242.11502.11502.08002.09002.0900-
25 Mar 20242.12002.12002.10502.11002.11001,500
22 Mar 20242.12502.14002.10502.10502.1050-
21 Mar 20242.16502.21002.11002.12002.1200200
20 Mar 20242.20002.20002.13002.13502.1350-
19 Mar 20242.11502.15502.11502.15502.1550-
18 Mar 20242.14002.14002.10502.10502.1050-
15 Mar 20242.11002.13002.09002.13002.1300-
14 Mar 20242.17502.17502.10002.10002.1000-
13 Mar 20242.17502.19502.15502.17002.1700-
12 Mar 20242.19502.19502.15502.15502.1550-
11 Mar 20242.13502.18002.09002.18002.1800150
08 Mar 20242.14002.14002.12002.12502.1250-
07 Mar 20242.10002.13502.09002.13502.1350-
06 Mar 20242.09502.11002.08002.09502.0950-
05 Mar 20242.12002.12002.08002.09002.0900-
04 Mar 20242.16002.16002.10502.11002.1100-
01 Mar 20242.19002.19002.15002.15502.1550-
29 Feb 20242.16502.17502.16002.16002.1600-
28 Feb 20242.21502.21502.14502.16502.1650-
27 Feb 20242.22002.23002.21502.23002.2300-
26 Feb 20242.26002.26002.22002.22002.2200-
23 Feb 20242.29002.29002.24502.24502.2450-
22 Feb 20242.25502.30002.25502.27002.2700-
21 Feb 20242.26502.26502.19002.21502.2150-
20 Feb 20242.23502.23502.21502.22502.2250-
19 Feb 20242.22002.24002.22002.23502.2350-
16 Feb 20242.22002.26002.22002.22002.2200-
15 Feb 20242.22002.22502.20002.22002.2200-
14 Feb 20242.22502.23002.19002.19002.1900-
13 Feb 20242.31502.31502.24502.24502.2450-
12 Feb 20242.34502.34502.28002.33002.3300300
09 Feb 20242.36002.37502.28002.34002.34003,063
08 Feb 20242.36502.36502.30002.35002.3500-
07 Feb 20242.22002.37002.22002.35502.355050
06 Feb 20242.43002.43002.22002.22002.2200-
05 Feb 20242.60002.60002.38002.38002.3800200
02 Feb 20242.48502.61002.40002.56502.5650-
01 Feb 20242.51502.51502.30502.38002.3800-
31 Jan 20242.72502.72502.47502.48002.4800-
30 Jan 20242.83502.83502.64002.64002.6400-
29 Jan 20242.38003.05502.38002.81502.8150-
26 Jan 20242.93752.95432.68542.68542.685419
25 Jan 20243.02163.02162.95012.95012.9501-
24 Jan 20243.03003.03423.00903.02163.0216-
23 Jan 20243.00903.00902.94592.98382.9838-
22 Jan 20242.94172.97962.94172.97542.9754-
19 Jan 20242.95852.95852.92492.92492.9249-
18 Jan 20243.03003.03422.93332.95852.9585-
17 Jan 20243.10983.10982.99642.99642.9964-
16 Jan 20242.99223.04262.97963.03843.0384-
15 Jan 20243.04263.04263.01743.01743.0174-
12 Jan 20243.00063.04262.99643.04263.0426-
11 Jan 20243.02163.02162.97962.97962.9796-
10 Jan 20243.04263.04262.95852.96692.9669-
09 Jan 20243.09723.09723.03843.04263.0426-
08 Jan 20243.06783.09303.04683.09303.0930-
05 Jan 20243.00903.06362.97123.06363.0636-
04 Jan 20243.00903.01742.97543.01743.0174-
03 Jan 20243.04683.04682.99223.00483.0048-
02 Jan 20242.90813.05102.90813.05103.0510-
29 Dec 20233.01323.01322.97542.97542.9754-
28 Dec 20233.04683.04682.98383.00483.0048-
27 Dec 20233.08463.08463.03423.03843.0384-
22 Dec 20233.05103.05523.01323.04683.0468-
21 Dec 20233.03843.05943.03843.05943.0594-
20 Dec 20233.07623.09303.05943.05943.0594-
19 Dec 20233.09303.13503.06783.06783.0678-
18 Dec 20233.09723.13083.07203.07203.0720-
15 Dec 20232.94593.14352.94593.09303.0930-
14 Dec 20233.11823.11822.94172.94172.9417-
13 Dec 20233.50073.50493.11403.11403.1140-
12 Dec 20233.65623.65623.53433.53433.5343-
11 Dec 20233.67723.71083.61413.63933.6393297
08 Dec 20233.58053.67723.58053.65623.6562-
07 Dec 20233.58473.58473.55113.57633.5763-
06 Dec 20233.53433.59313.51753.59313.5931-
05 Dec 20233.50493.52593.46703.52173.5217-
04 Dec 20233.56373.58473.49233.52173.5217-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...