Berlin - Delayed Quote EUR

Avantium NV (27V.BE)

1.1000
+0.0460
+(4.36%)
At close: May 16 at 7:33:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.05401.10801.05401.10001.1000-
May 15, 20251.11401.11401.03601.05401.0540-
May 14, 20251.10201.12601.06801.11801.1180-
May 13, 20251.18401.18401.10001.10201.1020-
May 12, 20251.13401.24201.13401.18801.1880-
May 9, 20251.05001.23201.05001.12401.1240-
May 8, 20250.94401.07800.94101.04201.0420-
May 7, 20250.84600.94600.84600.93900.9390-
May 6, 20250.86900.86900.83500.84200.8420-
May 5, 20250.84500.87600.83900.87200.8720-
May 2, 20250.76600.84900.76600.84800.8480-
Apr 30, 20250.81100.81100.75200.76600.7660-
Apr 29, 20250.84600.84600.80700.81100.8110-
Apr 28, 20250.76900.84900.76900.84200.8420-
Apr 25, 20250.75200.77100.75200.77100.7710-
Apr 24, 20250.75400.75400.71000.74900.7490-
Apr 23, 20250.73300.75800.72200.75600.7560-
Apr 22, 20250.77700.77700.70800.72200.7220-
Apr 17, 20250.77500.78000.77000.78000.7800-
Apr 16, 20250.79500.79500.77100.77100.7710-
Apr 15, 20250.77900.79100.77900.78600.7860-
Apr 14, 20250.80300.80300.75900.77700.7770-
Apr 11, 20250.77500.78800.75800.78600.7860-
Apr 10, 20250.86600.87900.75600.75900.7590-
Apr 9, 20250.88800.88900.82000.84100.8410-
Apr 8, 20250.94500.95600.90100.90100.9010-
Apr 7, 20250.86800.94600.86800.93000.9300-
Apr 4, 20250.92600.95400.91500.93100.9310-
Apr 3, 20251.03601.03600.89500.91800.9180-
Apr 2, 20251.26401.26401.05601.06001.0600-
Apr 1, 20251.30801.33401.28201.28201.2820-
Mar 31, 20251.35801.35801.30201.30401.3040-
Mar 28, 20251.38401.39801.36201.36801.3680-
Mar 27, 20251.41601.41601.38801.38801.3880-
Mar 26, 20251.45401.45401.42201.42201.4220-
Mar 25, 20251.43601.45401.42201.45401.4540-
Mar 24, 20251.53401.53401.42601.43401.4340-
Mar 21, 20251.55001.55001.52201.52201.5220-
Mar 20, 20251.56201.58401.54801.54801.5480-
Mar 19, 20251.65801.65801.55001.56401.5640-
Mar 18, 20251.70001.70001.63801.65801.6580-
Mar 17, 20251.68201.70401.63001.70401.70401,000
Mar 14, 20251.67001.68401.65001.66801.6680-
Mar 13, 20251.65401.68001.65401.66201.6620-
Mar 12, 20251.54201.66201.54201.66201.6620-
Mar 11, 20251.60801.60801.52401.54801.5480-
Mar 10, 20251.72601.72601.58801.58801.5880-
Mar 7, 20251.70801.73001.70201.72601.7260-
Mar 6, 20251.75201.75201.71001.71001.7100-
Mar 5, 20251.75601.77201.73001.73801.7380-
Mar 4, 20251.75601.75601.73001.74601.7460-
Mar 3, 20251.79201.79801.76801.76801.7680-
Feb 28, 20251.77801.80401.77401.77801.7780-
Feb 27, 20251.80601.83401.80001.80601.8060-
Feb 26, 20251.81601.82801.81001.81001.8100-
Feb 25, 20251.82601.83601.80801.81001.8100-
Feb 24, 20251.82801.84001.81401.83401.8340-
Feb 21, 20251.82801.83201.81401.81801.8180-
Feb 20, 20251.82201.82801.80601.82601.8260-
Feb 19, 20251.89201.90601.81601.81801.8180-
Feb 18, 20251.81401.93001.81401.89201.8920-
Feb 17, 20251.79601.81801.79601.81401.8140-
Feb 14, 20251.77801.80001.77801.79801.7980-
Feb 13, 20251.77801.78601.77801.78001.7800-
Feb 12, 20251.79601.79601.74801.77401.7740-
Feb 11, 20251.75001.77401.72601.77401.7740-
Feb 10, 20251.74201.75201.74201.74201.7420-
Feb 7, 20251.73801.74601.72601.74001.7400-
Feb 6, 20251.75001.75001.72401.73601.7360-
Feb 5, 20251.72401.76401.72401.74601.7460-
Feb 4, 20251.72001.72001.67601.70601.7060-
Feb 3, 20251.72201.74401.71401.71801.7180-
Jan 31, 20251.73601.77801.73601.76801.7680-
Jan 30, 20251.74401.75001.73801.74001.7400-
Jan 29, 20251.74401.74401.73201.73801.7380-
Jan 28, 20251.71401.74001.71401.72801.7280-
Jan 27, 20251.74401.74401.71401.71401.7140-
Jan 24, 20251.78601.81601.76401.76401.7640-
Jan 23, 20251.78801.78801.77201.78401.7840-
Jan 22, 20251.82001.83401.74201.78801.7880-
Jan 21, 20251.83401.84201.83401.83801.8380-
Jan 20, 20251.81801.84601.81801.83601.8360-
Jan 17, 20251.81201.82801.81201.81601.8160-
Jan 16, 20251.84201.84201.80201.81201.8120-
Jan 15, 20251.81001.83201.80201.83201.8320-
Jan 14, 20251.81201.81201.79801.80801.8080-
Jan 13, 20251.80001.80601.79801.80401.8040-
Jan 10, 20251.82801.83401.81201.81801.8180-
Jan 9, 20251.82601.84401.82601.84001.8400-
Jan 8, 20251.84601.86601.82201.82801.8280-
Jan 7, 20251.87201.88801.85001.85201.8520-
Jan 6, 20251.89601.90801.87401.88601.8860-
Jan 3, 20251.88601.89201.86401.88801.8880-
Jan 2, 20251.82601.89601.82601.86601.8660-
Dec 30, 20241.80801.81001.79401.80201.8020-
Dec 27, 20241.76601.83801.76601.81601.8160-
Dec 23, 20241.72601.78201.72201.76401.7640-
Dec 20, 20241.71601.73801.71001.73601.7360-
Dec 19, 20241.72601.76401.72401.72801.7280-
Dec 18, 20241.75601.77801.75401.75601.7560-
Dec 17, 20241.76601.77601.73201.76001.7600-
Dec 16, 20241.84001.84801.76401.76401.7640-
Dec 13, 20241.86801.86801.81801.82001.8200-
Dec 12, 20241.80401.87201.80401.87201.8720-
Dec 11, 20241.82401.85001.80001.80201.8020-
Dec 10, 20241.83401.83601.81401.82401.8240-
Dec 9, 20241.85401.85601.80401.84201.8420-
Dec 6, 20241.86801.92001.83601.84601.8460-
Dec 5, 20241.76801.88201.75201.86801.8680-
Dec 4, 20242.06502.07501.90001.90001.9000-
Dec 3, 20242.06502.06502.03502.05502.0550-
Dec 2, 20242.07502.13002.05502.05502.0550-
Nov 29, 20242.12002.12002.08502.10002.1000-
Nov 28, 20242.11502.14502.10502.12002.1200-
Nov 27, 20242.13502.13502.09002.10502.1050-
Nov 26, 20242.17502.17502.12502.13502.1350-
Nov 25, 20242.18002.21002.17502.18502.1850-
Nov 22, 20242.16502.17502.16002.17502.1750-
Nov 21, 20242.20502.20502.14502.15502.1550-
Nov 20, 20242.23502.26502.19502.20002.2000-
Nov 19, 20242.17502.19002.16002.16502.1650-
Nov 18, 20242.19502.19502.17002.17502.1750-
Nov 15, 20242.22502.23502.18502.18502.1850-
Nov 14, 20242.25002.25502.19502.24002.2400-
Nov 13, 20242.29002.29502.25002.26002.2600-
Nov 12, 20242.26002.36002.26002.29502.2950-
Nov 11, 20242.20502.25502.20502.23002.2300-
Nov 8, 20242.25502.27502.20002.20002.2000-
Nov 7, 20242.22502.32002.22502.25502.2550-
Nov 6, 20242.39002.39002.27502.28502.2850-
Nov 5, 20242.35502.37002.33502.35502.3550-
Nov 4, 20242.40502.42502.33502.34002.3400-
Nov 1, 20242.38502.41502.33502.39502.3950-
Oct 31, 20242.45502.46502.38502.38502.3850-
Oct 30, 20242.51002.54502.46002.47002.4700-
Oct 29, 20242.47002.47002.42502.46002.4600-
Oct 28, 20242.51002.51002.46002.46002.4600-
Oct 25, 20242.44502.50002.44502.48002.4800-
Oct 24, 20242.45502.45502.36502.36502.3650-
Oct 23, 20242.71002.71002.40502.44002.4400-
Oct 22, 20242.87002.88002.71502.71502.7150-
Oct 21, 20242.64002.91502.64002.85502.8550-
Oct 18, 20242.64502.64502.56502.60002.6000-
Oct 17, 20242.44002.66002.44002.65002.6500-
Oct 16, 20242.47502.51502.38502.39002.3900-
Oct 15, 20242.56002.58502.47502.48002.4800-
Oct 14, 20242.62002.62002.52502.55502.5550-
Oct 11, 20242.52502.68502.52502.62002.6200-
Oct 10, 20242.68002.88502.53002.53002.5300-
Oct 9, 20242.44502.63502.40502.63502.6350-
Oct 8, 20242.21002.33002.21002.33002.3300-
Oct 7, 20242.07502.24002.05502.23502.2350-
Oct 4, 20241.88602.09501.88602.07502.0750-
Oct 3, 20241.87201.91001.86401.88201.8820-
Oct 2, 20241.89601.89601.83601.88201.8820-
Oct 1, 20241.94001.94201.87401.89601.8960-
Sep 30, 20241.95201.97401.92001.93801.9380-
Sep 27, 20241.90801.95801.90601.95001.9500-
Sep 26, 20241.93201.93201.88601.90801.9080-
Sep 25, 20241.86601.91201.86601.91001.9100-
Sep 24, 20241.87601.88001.86401.87601.8760-
Sep 23, 20241.87401.88401.85001.86601.8660-
Sep 20, 20241.87001.89401.86401.87001.8700-
Sep 19, 20241.96801.97401.87801.87801.8780-
Sep 18, 20241.98002.02501.95001.95401.9540-
Sep 17, 20241.93401.98201.87201.97801.9780-
Sep 16, 20241.85001.95601.85001.93601.9360-
Sep 13, 20241.72401.88401.72401.85201.8520-
Sep 12, 20241.65401.72601.65401.72401.7240-
Sep 11, 20241.61801.64601.60801.64601.6460-
Sep 10, 20241.68601.69601.62201.62201.6220-
Sep 9, 20241.79401.79401.68801.69401.6940-
Sep 6, 20241.80801.82601.78201.78601.7860-
Sep 5, 20241.82601.82601.79401.80601.8060-
Sep 4, 20241.77401.86401.77201.82601.8260-
Sep 3, 20241.88201.88201.78401.78401.7840-
Sep 2, 20241.87001.89401.82601.88201.8820-
Aug 30, 20242.21002.21001.86601.87401.8740-
Aug 29, 20242.20502.23502.19502.20502.2050-
Aug 28, 20242.08502.23002.08502.20502.2050-
Aug 27, 20242.14002.16502.08502.08502.0850-
Aug 26, 20242.24502.27502.13502.13502.1350-
Aug 23, 20242.30002.30002.23502.25002.2500-
Aug 22, 20242.45002.45002.26502.28002.2800-
Aug 21, 20242.70002.70002.36502.45002.4500-
Aug 20, 20242.77502.77502.66002.76502.7650-
Aug 19, 20242.56502.76502.56502.76502.7650-
Aug 16, 20242.53002.57002.53002.57002.5700-
Aug 15, 20242.53502.53502.50502.52502.5250-
Aug 14, 20242.48002.53002.46002.53002.5300-
Aug 13, 20242.48002.48002.46002.47002.4700-
Aug 12, 20242.47502.49502.45502.47502.4750-
Aug 9, 20242.42502.47002.41002.47002.4700-
Aug 8, 20242.40502.43002.38502.43002.4300-
Aug 7, 20242.37002.42002.37002.39502.3950-
Aug 6, 20242.35002.37002.32502.36002.3600-
Aug 5, 20242.31002.31002.19502.29502.2950-
Aug 2, 20242.43002.43002.27502.37502.3750-
Aug 1, 20242.50502.50502.44502.45002.4500-
Jul 31, 20242.47502.49002.45502.48502.4850-
Jul 30, 20242.50002.50002.44002.45002.4500-
Jul 29, 20242.48502.49502.47002.49502.4950-
Jul 26, 20242.45002.48002.45002.47502.4750-
Jul 25, 20242.44502.46002.42502.45002.4500-
Jul 24, 20242.46502.49002.45502.45502.4550-
Jul 23, 20242.50502.50502.47002.47002.4700-
Jul 22, 20242.46002.51002.46002.51002.5100-
Jul 19, 20242.51002.51002.44502.44502.4450-
Jul 18, 20242.50502.53002.49502.50502.5050-
Jul 17, 20242.53002.53002.48502.50002.5000-
Jul 16, 20242.53002.55502.53002.54502.5450-
Jul 15, 20242.53002.55502.53002.53502.5350-
Jul 12, 20242.55002.55002.53002.53002.5300-
Jul 11, 20242.52502.54002.49502.54002.5400-
Jul 10, 20242.50002.54002.50002.52502.5250-
Jul 9, 20242.52502.53502.50002.50002.5000-
Jul 8, 20242.53002.56502.52002.52002.5200-
Jul 5, 20242.58002.58002.53502.54002.5400-
Jul 4, 20242.59502.59502.55002.57502.5750-
Jul 3, 20242.55002.59002.54502.59002.5900-
Jul 2, 20242.55002.56502.52502.54002.5400-
Jul 1, 20242.61502.61502.55502.56002.5600-
Jun 28, 20242.59002.59002.54002.57002.5700-
Jun 27, 20242.56502.58502.54502.58002.5800-
Jun 26, 20242.61002.65002.56002.56002.5600-
Jun 25, 20242.69502.69502.59502.59502.5950-
Jun 24, 20242.67502.70502.62002.69502.6950-
Jun 21, 20242.60002.68002.58502.68002.6800-
Jun 20, 20242.41002.61502.41002.60502.6050-
Jun 19, 20242.38502.42502.36502.40002.4000-
Jun 18, 20242.39002.41002.35002.38002.3800-
Jun 17, 20242.47502.52502.29502.38002.3800-
Jun 14, 20242.58002.58002.46502.46502.4650-
Jun 13, 20242.63002.65002.56502.57502.5750-
Jun 12, 20242.57502.64502.57502.63002.6300-
Jun 11, 20242.64502.64502.59002.60502.6050-
Jun 10, 20242.56502.64002.56502.64002.6400-
Jun 7, 20242.59002.60502.56502.58002.5800-
Jun 6, 20242.51502.61502.51502.59002.5900-
Jun 5, 20242.55502.60002.55502.60002.6000-
Jun 4, 20242.60002.60502.56002.56502.5650-
Jun 3, 20242.58502.63002.58502.60002.6000-
May 31, 20242.64002.64002.56502.57502.5750-
May 30, 20242.61502.66002.61502.63002.6300-
May 29, 20242.72002.72002.62502.63002.6300-
May 28, 20242.72502.75502.72002.73002.7300-
May 27, 20242.70502.77002.70502.72502.7250-
May 24, 20242.68502.73502.68502.71002.7100-
May 23, 20242.74002.81002.69002.69002.6900-
May 22, 20242.58502.75502.58502.72502.7250-
May 21, 20242.71502.71502.58502.58502.5850-
May 20, 20242.69502.72502.69502.72002.7200-
May 17, 20242.64502.71502.64502.69502.6950-
May 16, 20242.84002.84002.63502.64502.6450-

Related Tickers

INX.SG IMCD NV
124.10
+1.43%
 
INX.BE IMCD NV
125.65
+0.72%
 
0QVU.IL IMCD N.V.
125.08
+0.54%
 
IMCD.AS IMCD N.V.
125.35
+0.72%
 
AZE.BR Azelis Group NV
14.88
+1.50%
 
OCI.AS OCI N.V.
7.61
+0.07%
 
AKE.PA Arkema S.A.
67.20
-1.68%
 
TSE Trinseo PLC
2.7700
+10.80%
 
ECL Ecolab Inc.
259.09
+1.24%
 
LYB LyondellBasell Industries N.V.
59.77
+2.31%