Australia markets closed

Avantor, Inc. (AVG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
22.60+0.40 (+1.80%)
At close: 07:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.2022.8022.2022.6022.60-
02 May 202422.6022.6022.2022.2022.20-
30 Apr 202422.2022.4022.2022.4022.40-
29 Apr 202422.0022.4022.0022.2022.20-
26 Apr 202423.0023.0022.2022.2022.20-
25 Apr 202423.4023.4023.2023.2023.20-
24 Apr 202423.6023.6023.6023.6023.60-
23 Apr 202422.6022.6022.6022.6022.60-
22 Apr 202422.4022.4022.4022.4022.40-
19 Apr 202422.4022.6022.4022.4022.40-
18 Apr 202422.6022.6022.2022.6022.60400
17 Apr 202422.8022.8022.4022.4022.40-
16 Apr 202422.8023.0022.8022.8022.80-
15 Apr 202423.2023.2023.0023.0023.00-
12 Apr 202423.4023.4023.2023.2023.20-
11 Apr 202423.4023.6023.2023.6023.60-
10 Apr 202423.4023.6023.4023.4023.40-
09 Apr 202423.2023.6023.2023.6023.60-
08 Apr 202423.4023.6023.4023.6023.60-
05 Apr 202422.8022.8022.8022.8022.80-
04 Apr 202423.0023.0023.0023.0023.00-
03 Apr 202422.8022.8022.8022.8022.80-
02 Apr 202423.2023.2023.2023.2023.20-
28 Mar 202423.3323.3323.3323.3323.33-
27 Mar 202423.2523.2523.1723.2323.23-
26 Mar 202422.8923.4822.8923.4823.48-
25 Mar 202423.8123.8123.0823.0823.08-
22 Mar 202423.6923.8623.6923.8623.86-
21 Mar 202423.4423.5123.4423.5023.50-
20 Mar 202423.1123.3723.1123.3023.30-
19 Mar 202423.1623.2423.1423.2223.22-
18 Mar 202422.8223.2922.8223.2723.27-
15 Mar 202422.9522.9722.9522.9722.97-
14 Mar 202422.9722.9722.9722.9722.97-
13 Mar 202423.1123.1323.0023.0023.00-
12 Mar 202422.8923.1922.8923.1923.19-
11 Mar 202423.1423.1423.1423.1423.14-
08 Mar 202423.1523.3823.1523.3623.36-
07 Mar 202422.9023.2222.9023.1823.18-
06 Mar 202422.7723.3722.7723.1523.15-
05 Mar 202422.7323.0222.7322.9022.90-
04 Mar 202422.7722.8822.7722.8822.88-
01 Mar 202422.5622.5622.5622.5622.56-
29 Feb 202422.4922.4922.4922.4922.49-
28 Feb 202422.2722.2722.1722.1722.17-
27 Feb 202422.2522.3322.2522.3322.33-
26 Feb 202422.1922.1922.1922.1922.19-
23 Feb 202422.4422.4422.2422.2822.28-
22 Feb 202422.3522.3522.3522.3522.35-
21 Feb 202422.0122.0122.0122.0122.01-
20 Feb 202421.6821.6821.6821.6821.68-
19 Feb 202421.7521.7521.7521.7521.75-
16 Feb 202422.0622.4521.8521.8521.85-
15 Feb 202422.5622.7222.5122.5122.51-
14 Feb 202420.4620.4620.4620.4620.46-
13 Feb 202420.7020.7020.7020.7020.70-
12 Feb 202421.2521.2520.9020.9020.90-
09 Feb 202421.3621.3621.3521.3621.36-
08 Feb 202421.6821.6821.3521.3921.39-
07 Feb 202421.7321.7821.7321.7821.78-
06 Feb 202421.8521.9221.8321.9221.92-
05 Feb 202421.4121.8621.4121.8621.86-
02 Feb 202421.4221.4221.4221.4221.42-
01 Feb 202421.1621.2221.1621.1621.16-
31 Jan 202421.4521.4521.4521.4521.45-
30 Jan 202421.0521.0521.0521.0521.05-
29 Jan 202420.6720.6720.6720.6720.67-
26 Jan 202420.0120.7420.0120.7420.74-
25 Jan 202420.0920.0919.9019.9019.90-
24 Jan 202420.1620.2420.0920.0920.09-
23 Jan 202419.9520.2719.9520.1020.10-
22 Jan 202419.5919.9519.5919.9519.95-
19 Jan 202419.5919.5919.5919.5919.59-
18 Jan 202419.3919.8719.3919.7919.79-
17 Jan 202419.7419.7419.4219.4219.42-
16 Jan 202419.8219.9019.8219.9019.90-
15 Jan 202420.2820.2820.2820.2820.28-
12 Jan 202420.1820.2820.1820.2820.28-
11 Jan 202420.3120.3120.3120.3120.31-
10 Jan 202419.9220.3019.8820.3020.30-
09 Jan 202419.5020.4119.4320.4120.41-
08 Jan 202419.6719.8819.6619.8219.82-
05 Jan 202419.7819.8819.7119.7119.71-
04 Jan 202419.9420.0319.9419.9619.96-
03 Jan 202420.5020.5020.0520.0520.05-
02 Jan 202420.5321.0220.5320.9220.92-
29 Dec 202320.6320.6320.6320.6320.63-
28 Dec 202320.5220.7220.5220.7220.72-
27 Dec 202320.6820.6820.6020.6120.61-
22 Dec 202320.5120.5120.5120.5120.51-
21 Dec 202320.6920.6920.6920.6920.69-
20 Dec 202320.8520.8520.8520.8520.85-
19 Dec 202320.4220.4220.4220.4220.42-
18 Dec 202320.8320.8320.4820.4820.48-
15 Dec 202320.1720.9320.1720.8920.89-
14 Dec 202320.0220.4120.0220.2720.27-
13 Dec 202319.4919.7119.4919.7119.71-
12 Dec 202319.4519.8019.3819.6019.60-
11 Dec 202319.2719.6419.2719.5619.56-
08 Dec 202319.1719.4019.1719.4019.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...