Berlin - Delayed Quote EUR

Avance Gas Holding Ltd (A07.BE)

0.3080
-0.0160
(-4.94%)
At close: May 16 at 7:35:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.31700.31700.30000.30800.3080-
May 15, 20250.33820.33820.31300.32400.3240-
May 14, 20250.33200.33940.32420.33920.3392-
May 13, 20250.32800.33720.32200.33060.3306-
May 12, 20250.32300.34220.32300.32920.3292-
May 9, 20250.35320.35320.31940.32020.3202-
May 8, 20250.36860.36860.34100.35160.3516-
May 7, 20250.36220.36240.32920.34560.3456-
May 6, 20250.39740.39740.34200.36100.3610500
May 5, 20250.36480.39820.34100.38420.3842-
May 2, 20250.33500.42740.33040.42700.4270300
Apr 30, 20250.28880.36140.27780.33360.3336-
Apr 29, 20250.25640.29720.25640.29720.2972-
Apr 28, 20250.29680.29680.24060.25840.2584-
Apr 25, 20250.47000.47000.24000.24000.2400820
Apr 24, 2025 0.66267 Dividend
Apr 24, 20250.52450.52450.41780.47500.4750-
Apr 23, 20250.97200.97200.88950.94000.20002,220
Apr 22, 20250.89001.05300.89000.97200.2068-
Apr 17, 20250.83600.93500.83400.93500.1989-
Apr 16, 20250.82500.83500.81500.83150.1769-
Apr 15, 20250.89350.89350.83300.83300.1772-
Apr 14, 20250.91150.91150.86550.89250.1899-
Apr 11, 20250.84500.88800.84450.88600.1885-
Apr 10, 20250.91250.91250.82250.82750.1761-
Apr 9, 20250.80150.91800.77650.91800.1953-
Apr 8, 20250.82550.82550.79050.79300.1687-
Apr 7, 20250.79550.84700.79550.81350.1731-
Apr 4, 20250.89000.89000.81600.82100.1747-
Apr 3, 20250.92200.94000.89200.89800.1911-
Apr 2, 20250.91600.94600.91600.94300.2006-
Apr 1, 20250.90800.95000.90000.91700.1951-
Mar 31, 20250.86900.91000.85900.90400.1923-
Mar 28, 20250.89300.90000.87500.87700.1866-
Mar 27, 20250.89000.90800.88800.89800.1911-
Mar 26, 20250.87100.90400.87100.89400.1902-
Mar 25, 20250.89000.92800.86000.87000.1851-
Mar 24, 20250.98700.98700.88300.88300.1879-
Mar 21, 20250.99001.07600.96300.96800.2060-
Mar 20, 20251.00401.09000.96900.96900.2062200
Mar 19, 20250.87800.99500.87800.99400.2115-
Mar 18, 20250.88400.90700.86100.88000.1872-
Mar 17, 20250.85100.91800.84900.87800.1868-
Mar 14, 20250.74700.88000.73800.85200.1813-
Mar 13, 20250.72700.77100.72700.75000.15961,533
Mar 12, 20250.80800.82600.74700.75000.1596-
Mar 11, 20250.80500.82200.78100.80800.1719-
Mar 10, 20250.84200.84700.79300.79300.1687-
Mar 7, 20250.87000.88600.83300.83300.1772-
Mar 6, 20251.03601.03600.84600.85500.1819-
Mar 5, 2025 0.671625 Dividend
Mar 5, 20251.19401.19400.74100.96500.20531,000
Mar 4, 20251.57001.65001.53401.65000.1915-
Mar 3, 20251.44801.62801.44801.57200.1824-
Feb 28, 20251.42801.42801.33601.40200.1627-
Feb 27, 20251.40601.44801.34001.44000.1671-
Feb 26, 20251.53401.53401.38201.38800.1611-
Feb 25, 20251.48001.51001.48001.49600.1736-
Feb 24, 20251.52201.55801.47601.49800.1738-
Feb 21, 20251.57401.58801.51801.54000.1787-
Feb 20, 20252.08502.08501.42801.42800.1657600
Feb 19, 20252.62502.62502.14002.18000.2530-
Feb 18, 2025 1.791 Dividend
Feb 18, 20257.40007.40002.28002.95000.34241,450
Feb 17, 20254.37224.47314.25954.39000.2774-
Feb 14, 20254.31294.47904.20614.37220.2762-
Feb 13, 20254.13494.38414.11714.35440.2751-
Feb 12, 20254.41374.41373.88574.16460.2631-
Feb 11, 20254.39004.50864.39004.50860.2849-
Feb 10, 20254.37224.43754.30104.36630.2759-
Feb 7, 20257.33007.43007.25007.38000.4663-
Feb 6, 20257.31007.44007.14007.25000.4581-
Feb 5, 20257.35007.52007.32007.38000.4663-
Feb 4, 20257.09007.50007.09007.36000.4650-
Feb 3, 20257.23007.23007.03007.04000.4448-
Jan 31, 20257.16007.44007.16007.31000.4619-
Jan 30, 20256.71007.24006.71007.17000.4530-
Jan 29, 20256.70006.93006.70006.72000.4246-
Jan 28, 20256.58006.90006.58006.69000.4227-
Jan 27, 20256.57006.67006.52006.59000.4164-
Jan 24, 20256.73006.73006.52006.64000.4195-
Jan 23, 20256.71006.73006.60006.72000.4246-
Jan 22, 20257.04007.04006.75006.77000.4277-
Jan 21, 20257.16007.16006.95007.05000.4454-
Jan 20, 20257.20007.31007.15007.22000.456215
Jan 17, 20257.45007.45007.01007.24000.4574-
Jan 16, 20257.64007.72007.31007.44000.4701200
Jan 15, 20257.96008.14007.53007.65000.4833-
Jan 14, 20257.86008.06007.86007.93000.5010-
Jan 13, 20257.61007.96007.61007.93000.5010-
Jan 10, 20257.31007.81007.31007.67000.4846-
Jan 9, 20257.31007.52007.31007.32000.4625-
Jan 8, 20257.35007.49007.28007.39000.4669-
Jan 7, 20257.36007.50007.13007.39000.4669-
Jan 6, 20257.72007.72007.29007.39000.4669-
Jan 3, 20257.69007.69007.50007.69000.4859-
Jan 2, 20257.02007.77007.02007.55000.4770-
Dec 30, 20246.97007.13006.76006.76000.4271-
Dec 27, 20246.62006.97006.62006.90000.4360-
Dec 23, 20246.14006.53006.14006.53000.4126-
Dec 20, 20246.07006.26006.07006.09000.3848-
Dec 19, 20246.41006.41006.13006.14000.3879-
Dec 18, 20246.07006.54006.07006.47000.4088-
Dec 17, 20246.59006.59006.11006.11000.3860-
Dec 16, 20246.63006.70006.53006.61000.4176-
Dec 13, 20246.83006.86006.58006.64000.4195-
Dec 12, 20247.11007.32006.85006.95000.4391-
Dec 11, 20246.56007.13006.56007.04000.4448-
Dec 10, 2024 3.13425 Dividend
Dec 10, 20247.19007.19006.23006.55000.4138-
Dec 9, 202410.280010.38009.810010.06000.4145-
Dec 6, 20249.610010.10009.58009.99000.4116-
Dec 5, 20249.95009.95009.38009.52000.3922-
Dec 4, 20249.310010.06009.310010.04000.4137300
Dec 3, 20249.95009.95009.33009.33000.3844-
Dec 2, 20249.800010.04009.79009.92000.4087-
Nov 29, 20249.80009.84009.53009.83000.405016
Nov 28, 20249.90009.98009.49009.81000.4042-
Nov 27, 20249.10009.61009.10009.41000.3877-
Nov 26, 20248.79008.96008.79008.96000.3692-
Nov 25, 20249.25009.25008.72009.01000.3712-
Nov 22, 20249.21009.21009.11009.15000.3770-
Nov 21, 20249.50009.50009.10009.20000.3790-
Nov 20, 20249.50009.57009.26009.57000.3943-
Nov 19, 20249.22009.56009.16009.44000.3889-
Nov 18, 20249.19009.19008.99009.19000.3786-
Nov 15, 20249.29009.29009.03009.25000.3811-
Nov 14, 20248.94009.35008.94009.35000.3852-
Nov 13, 20248.72009.05008.72008.98000.3700-
Nov 12, 20248.86008.93008.77008.90000.3667-
Nov 11, 20248.77008.90008.77008.88000.3659170
Nov 8, 20249.06009.06008.70008.70000.3584-
Nov 7, 20248.65009.20008.65009.16000.3774-
Nov 6, 20248.64008.65008.44008.54000.3519-
Nov 5, 20248.46008.65008.46008.55000.3523-
Nov 4, 20248.60008.63008.40008.47000.3490-
Nov 1, 20248.51008.74008.48008.49000.3498-
Oct 31, 20248.52008.64008.52008.59000.3539-
Oct 30, 20248.85009.01008.61008.63000.3556-
Oct 29, 20248.87008.98008.82008.89000.3663-
Oct 28, 20248.87008.90008.78008.85000.3646-
Oct 25, 20248.89008.98008.85008.91000.3671-
Oct 24, 20249.02009.12008.75008.85000.3646-
Oct 23, 20249.42009.42009.05009.05000.3729-
Oct 22, 20249.32009.41009.20009.41000.3877-
Oct 21, 20249.15009.51009.15009.36000.3856-
Oct 18, 20249.18009.35009.14009.17000.3778-
Oct 17, 20249.17009.31009.14009.23000.3803-
Oct 16, 20249.09009.16008.99009.16000.3774-
Oct 15, 20249.54009.54008.95009.13000.3762-
Oct 14, 20249.74009.77009.35009.48000.3906-
Oct 11, 20249.82009.82009.67009.76000.4021-
Oct 10, 20249.60009.82009.60009.82000.4046-
Oct 9, 20249.86009.86009.62009.62000.3963-
Oct 8, 20249.970010.00009.82009.90000.4079-
Oct 7, 202410.020010.10009.920010.08000.4153-
Oct 4, 20249.720010.10009.66009.99000.4116-
Oct 3, 20249.65009.67009.44009.66000.3980-
Oct 2, 20249.21009.77009.21009.59000.3951-
Oct 1, 20249.07009.25008.96009.25000.3811-
Sep 30, 20248.85009.05008.85009.04000.3725-
Sep 27, 20249.07009.07008.89008.97000.3696-
Sep 26, 20249.03009.09008.92009.06000.3733-
Sep 25, 20249.09009.09008.80008.94000.3683-
Sep 24, 20249.02009.20008.95009.12000.3757-
Sep 23, 20249.09009.13008.74008.99000.3704-
Sep 20, 20249.37009.39009.01009.04000.3725-
Sep 19, 20249.44009.60009.33009.36000.3856-
Sep 18, 20249.22009.47009.22009.40000.3873-
Sep 17, 20249.07009.36009.07009.17000.3778-
Sep 16, 20249.06009.23008.98009.07000.3737-
Sep 13, 20249.03009.08008.88009.06000.3733-
Sep 12, 20248.79008.99008.69008.99000.3704-
Sep 11, 20248.62008.83008.59008.72000.3593-
Sep 10, 2024 1.208925 Dividend
Sep 10, 20248.83008.92008.37008.37000.3448-
Sep 9, 202410.300010.30009.960010.06000.3589150
Sep 6, 202410.240010.260010.020010.26000.3660-
Sep 5, 202410.440010.440010.060010.26000.3660-
Sep 4, 202410.380010.560010.120010.44000.3724-
Sep 3, 202410.700010.900010.280010.46000.3731-
Sep 2, 202410.760010.880010.560010.72000.3824250
Aug 30, 202410.780011.020010.760010.76000.383828
Aug 29, 202410.740010.880010.680010.78000.3845-
Aug 28, 202411.100011.300010.700010.74000.3831-
Aug 27, 202410.760011.000010.700010.92000.3895-
Aug 26, 202411.080011.080010.700010.76000.3838-
Aug 23, 202410.880011.120010.720011.12000.3967-
Aug 22, 202411.260011.260010.680010.70000.3817-
Aug 21, 202411.080011.440010.960011.20000.3995-
Aug 20, 202411.400011.400010.720011.18000.3988-
Aug 19, 202412.960012.960011.000011.50000.4102951
Aug 16, 202413.260013.720012.640012.64000.4509-
Aug 15, 202414.680015.380013.120013.44000.4794750
Aug 14, 202414.240014.680014.140014.66000.5229-
Aug 13, 202414.620014.820014.020014.20000.5065-
Aug 12, 202414.480014.620014.300014.58000.5201-
Aug 9, 202413.940014.440013.860014.44000.5151-
Aug 8, 202413.920014.000013.620013.96000.4980-
Aug 7, 202413.360014.040013.160013.82000.4930-
Aug 6, 202412.760013.320012.760013.32000.4751-
Aug 5, 202412.620012.840011.860012.68000.4523-
Aug 2, 202414.080014.080013.000013.18000.4701-
Aug 1, 202414.380014.380013.940014.12000.5037-
Jul 31, 202414.220014.400014.020014.36000.5122-
Jul 30, 202414.320014.320013.840014.20000.5065-
Jul 29, 202413.460014.400013.460014.26000.5087-
Jul 26, 202413.160013.700012.940013.70000.4887-
Jul 25, 202413.080013.360012.960013.12000.4680-
Jul 24, 202413.320013.420013.060013.16000.4694-
Jul 23, 202413.180013.380013.120013.32000.4751-
Jul 22, 202412.760013.300012.740013.22000.4716-
Jul 19, 202412.740012.880012.620012.74000.4545-
Jul 18, 202412.980012.980012.720012.76000.4552-
Jul 17, 202413.120013.180012.720012.96000.4623-
Jul 16, 202412.700013.200012.660013.20000.4709-
Jul 15, 202412.960012.960012.520012.76000.4552-
Jul 12, 202413.320013.320012.760013.02000.4644-
Jul 11, 202414.060014.060013.260013.28000.4737-
Jul 10, 202414.260014.260013.700014.02000.5001-
Jul 9, 202413.900014.300013.700014.22000.5072-
Jul 8, 202414.420014.420013.800013.92000.4965-
Jul 5, 202414.620014.660014.160014.44000.5151-
Jul 4, 202414.760014.820014.320014.62000.5215-
Jul 3, 202415.000015.000014.520014.76000.5265-
Jul 2, 202414.560015.040014.560014.94000.5329-
Jul 1, 202415.220015.220014.420014.62000.5215-
Jun 28, 202415.220015.380014.840014.96000.5336-
Jun 27, 202415.360015.360014.860015.18000.5415-
Jun 26, 202414.560015.360014.560015.36000.5479-
Jun 25, 202414.600014.780014.320014.50000.5172-
Jun 24, 202414.800014.800014.360014.58000.5201-
Jun 21, 202414.060014.980013.980014.98000.5344-
Jun 20, 202414.040014.100013.800014.08000.5023-
Jun 19, 202414.140014.400014.020014.02000.5001-
Jun 18, 202413.980014.280013.980014.12000.5037-
Jun 17, 202413.660013.960013.520013.96000.4980-
Jun 14, 202413.980013.980013.300013.54000.4830-
Jun 13, 202414.880014.880014.060014.14000.50443,000
Jun 12, 202414.960015.400014.780014.90000.5315-
Jun 11, 202415.160015.380014.820014.94000.5329-
Jun 10, 202415.120015.200014.920015.12000.5394-
Jun 7, 202415.140015.280014.700015.18000.5415-
Jun 6, 202415.640015.900014.740015.16000.5408-
Jun 5, 202416.060016.060015.580015.90000.5672-
Jun 4, 202416.320016.320015.760015.94000.5686-
Jun 3, 202416.500016.500015.960016.28000.5807-
May 31, 202416.400016.800016.020016.46000.587270
May 30, 202415.920016.680015.920016.32000.5822-
May 29, 202416.300016.400015.980016.00000.5707-
May 28, 202416.360016.480016.200016.34000.5829-
May 27, 202416.540016.820016.100016.22000.5786-
May 24, 202416.280016.800016.140016.78000.5986-
May 23, 2024 1.925325 Dividend
May 23, 202415.840016.280015.760016.20000.5779-
May 22, 202417.920018.200017.520017.98000.5647-
May 21, 202417.620017.900017.480017.90000.5622-
May 20, 202417.940018.060017.300017.30000.5433-
May 17, 202417.120017.240016.920017.24000.5414-
May 16, 202416.340017.040016.340017.04000.5352-