Frankfurt - Delayed Quote EUR

AviChina Industry & Technology Company Limited (AVT.F)

0.4260

-0.0300

(-6.58%)

At close: May 9 at 3:29:02 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.4320	0.4320	0.4260	0.4260	0.4260	-
May 8, 2025	0.4480	0.4560	0.4480	0.4560	0.4560	-
May 7, 2025	0.4260	0.4260	0.4220	0.4220	0.4220	-
May 6, 2025	0.4020	0.4040	0.3960	0.3960	0.3960	-
May 5, 2025	0.4600	0.4600	0.3960	0.4280	0.4280	20,150
May 2, 2025	0.4020	0.4080	0.4020	0.4080	0.4080	-
Apr 30, 2025	0.3900	0.3920	0.3880	0.3880	0.3880	-
Apr 29, 2025	0.3900	0.3920	0.3840	0.3840	0.3840	-
Apr 28, 2025	0.4000	0.4000	0.3920	0.3920	0.3920	-
Apr 25, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	80,000
Apr 24, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 23, 2025	0.4040	0.4100	0.4040	0.4100	0.4100	-
Apr 22, 2025	0.3980	0.4000	0.3980	0.4000	0.4000	-
Apr 17, 2025	0.4100	0.4100	0.3920	0.3920	0.3920	2,500
Apr 16, 2025	0.4000	0.4000	0.3800	0.3800	0.3800	19,500
Apr 15, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 14, 2025	0.3940	0.3980	0.3940	0.3980	0.3980	-
Apr 11, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	-
Apr 10, 2025	0.3980	0.4000	0.3940	0.3940	0.3940	-
Apr 9, 2025	0.3800	0.3880	0.3800	0.3880	0.3880	-
Apr 8, 2025	0.3580	0.3760	0.3580	0.3660	0.3660	3,500
Apr 7, 2025	0.3420	0.3800	0.3420	0.3540	0.3540	22,500
Apr 4, 2025	0.4460	0.4460	0.3820	0.3820	0.3820	2,000
Apr 3, 2025	0.4180	0.4180	0.3980	0.3980	0.3980	-
Apr 2, 2025	0.4360	0.4360	0.4200	0.4200	0.4200	-
Apr 1, 2025	0.4660	0.4680	0.4660	0.4680	0.4680	-
Mar 31, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	6,000
Mar 28, 2025	0.4780	0.4780	0.4700	0.4700	0.4700	-
Mar 27, 2025	0.4820	0.4820	0.4700	0.4700	0.4700	-
Mar 26, 2025	0.4840	0.4840	0.4700	0.4700	0.4700	-
Mar 25, 2025	0.4760	0.4760	0.4700	0.4700	0.4700	-
Mar 24, 2025	0.4820	0.4820	0.4480	0.4680	0.4680	1,000
Mar 21, 2025	0.4880	0.5150	0.4800	0.5150	0.5150	5,215
Mar 20, 2025	0.5100	0.5100	0.4740	0.4940	0.4940	-
Mar 19, 2025	0.5150	0.5150	0.4720	0.4900	0.4900	3,215
Mar 18, 2025	0.5200	0.5500	0.4840	0.5000	0.5000	2,000
Mar 17, 2025	0.5150	0.5150	0.4840	0.5100	0.5100	-
Mar 14, 2025	0.5200	0.5200	0.4800	0.5000	0.5000	-
Mar 13, 2025	0.5150	0.5150	0.4800	0.4980	0.4980	-
Mar 12, 2025	0.5200	0.5200	0.4800	0.5000	0.5000	-
Mar 11, 2025	0.5300	0.5300	0.4900	0.5150	0.5150	6,000
Mar 10, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 7, 2025	0.4880	0.4920	0.4740	0.4900	0.4900	-
Mar 6, 2025	0.4740	0.4780	0.4580	0.4780	0.4780	-
Mar 5, 2025	0.4780	0.4820	0.4640	0.4820	0.4820	-
Mar 4, 2025	0.4840	0.4860	0.4680	0.4860	0.4860	-
Mar 3, 2025	0.4560	0.4620	0.4440	0.4620	0.4620	-
Feb 28, 2025	0.4900	0.5000	0.4500	0.5000	0.5000	13,000
Feb 27, 2025	0.4720	0.5350	0.4640	0.5350	0.5350	70
Feb 26, 2025	0.4800	0.4860	0.4680	0.4860	0.4860	-
Feb 25, 2025	0.4760	0.4820	0.4640	0.4820	0.4820	-
Feb 24, 2025	0.5500	0.5500	0.5000	0.5000	0.5000	42,000
Feb 21, 2025	0.4840	0.4900	0.4700	0.4900	0.4900	-
Feb 20, 2025	0.4780	0.4820	0.4640	0.4820	0.4820	-
Feb 19, 2025	0.4660	0.4720	0.4640	0.4720	0.4720	-
Feb 18, 2025	0.4560	0.4620	0.4420	0.4620	0.4620	-
Feb 17, 2025	0.4620	0.4680	0.4460	0.4680	0.4680	-
Feb 14, 2025	0.4720	0.4780	0.4600	0.4780	0.4780	-
Feb 13, 2025	0.4620	0.4680	0.4480	0.4680	0.4680	-
Feb 12, 2025	0.4800	0.4860	0.4660	0.4860	0.4860	-
Feb 11, 2025	0.4780	0.4840	0.4660	0.4840	0.4840	-
Feb 10, 2025	0.4700	0.4760	0.4560	0.4760	0.4760	-
Feb 7, 2025	0.4620	0.4680	0.4480	0.4680	0.4680	-
Feb 6, 2025	0.4720	0.4780	0.4580	0.4780	0.4780	-
Feb 5, 2025	0.4280	0.4320	0.4120	0.4320	0.4320	-
Feb 4, 2025	0.4280	0.4320	0.4120	0.4320	0.4320	-
Feb 3, 2025	0.4220	0.4260	0.4080	0.4260	0.4260	-
Jan 31, 2025	0.2840	0.4280	0.2840	0.4280	0.4280	-
Jan 30, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 29, 2025	0.3040	0.4400	0.3040	0.4400	0.4400	-
Jan 28, 2025	0.4220	0.4260	0.4080	0.4260	0.4260	-
Jan 27, 2025	0.4400	0.4440	0.4400	0.4440	0.4440	-
Jan 24, 2025	0.4860	0.4860	0.4420	0.4420	0.4420	1,836
Jan 23, 2025	0.4420	0.4420	0.4400	0.4400	0.4400	-
Jan 22, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 21, 2025	0.4420	0.4420	0.4400	0.4400	0.4400	-
Jan 20, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 17, 2025	0.4340	0.4400	0.4180	0.4400	0.4400	-
Jan 16, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 15, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 14, 2025	0.4420	0.4440	0.4420	0.4440	0.4440	-
Jan 13, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 10, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 9, 2025	0.4420	0.4420	0.4420	0.4420	0.4420	-
Jan 8, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 7, 2025	0.4400	0.4420	0.4400	0.4420	0.4420	-
Jan 6, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 3, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 2, 2025	0.4380	0.4440	0.4200	0.4440	0.4440	-
Dec 30, 2024	0.4600	0.4640	0.4460	0.4640	0.4640	-
Dec 27, 2024	0.4480	0.4520	0.4340	0.4520	0.4520	-
Dec 23, 2024	0.4280	0.4340	0.4120	0.4340	0.4340	-
Dec 20, 2024	0.4300	0.4320	0.4140	0.4320	0.4320	-
Dec 19, 2024	0.4260	0.4320	0.4120	0.4320	0.4320	-
Dec 18, 2024	0.4260	0.4320	0.4120	0.4320	0.4320	-
Dec 17, 2024	0.4200	0.4260	0.4040	0.4260	0.4260	-
Dec 16, 2024	0.4700	0.4720	0.4280	0.4320	0.4320	3,230
Dec 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 10, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	1,000
Dec 9, 2024	0.4800	0.4800	0.4360	0.4800	0.4800	1,656
Dec 6, 2024	0.4360	0.4400	0.4200	0.4400	0.4400	-
Dec 5, 2024	0.4320	0.4360	0.4160	0.4360	0.4360	-
Dec 4, 2024	0.4200	0.4420	0.4200	0.4420	0.4420	-
Dec 3, 2024	0.4380	0.4420	0.4220	0.4420	0.4420	-
Dec 2, 2024	0.4400	0.4460	0.4200	0.4460	0.4460	-
Nov 29, 2024	0.4340	0.4400	0.4180	0.4400	0.4400	-
Nov 28, 2024	0.4340	0.4400	0.3700	0.4400	0.4400	-
Nov 27, 2024	0.4460	0.4500	0.3700	0.4500	0.4500	-
Nov 26, 2024	0.4340	0.4400	0.3700	0.4400	0.4400	-
Nov 25, 2024	0.4340	0.4700	0.3700	0.4380	0.4380	2,500
Nov 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 21, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 20, 2024	0.4620	0.4680	0.3700	0.4680	0.4680	-
Nov 19, 2024	0.4620	0.4680	0.3700	0.4680	0.4680	-
Nov 18, 2024	0.4620	0.4660	0.3700	0.4660	0.4660	-
Nov 15, 2024	0.4560	0.4620	0.3700	0.4620	0.4620	-
Nov 14, 2024	0.4600	0.4640	0.3700	0.4640	0.4640	-
Nov 13, 2024	0.4820	0.4880	0.3820	0.4880	0.4880	-
Nov 12, 2024	0.4820	0.4880	0.3820	0.4880	0.4880	-
Nov 11, 2024	0.5150	0.5200	0.5150	0.5200	0.5200	-
Nov 8, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	-
Nov 7, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 6, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	-
Nov 5, 2024	0.4960	0.4960	0.3940	0.3940	0.3940	-
Nov 4, 2024	0.4640	0.4700	0.3680	0.4700	0.4700	-
Nov 1, 2024	0.4600	0.4660	0.3640	0.4660	0.4660	-
Oct 31, 2024	0.4720	0.4760	0.3720	0.4760	0.4760	-
Oct 30, 2024	0.4800	0.4840	0.3780	0.4840	0.4840	-
Oct 29, 2024	0.4820	0.4880	0.3820	0.4880	0.4880	-
Oct 28, 2024	0.4880	0.4940	0.3860	0.4940	0.4940	-
Oct 25, 2024	0.4660	0.4740	0.4660	0.4740	0.4740	-
Oct 24, 2024	0.4640	0.4640	0.4620	0.4640	0.4640	-
Oct 23, 2024	0.4760	0.4820	0.4760	0.4820	0.4820	-
Oct 22, 2024	0.4680	0.4800	0.4660	0.4700	0.4700	5,350
Oct 21, 2024	0.4640	0.4640	0.4500	0.4540	0.4540	5,495
Oct 18, 2024	0.4380	0.4440	0.4380	0.4440	0.4440	-
Oct 17, 2024	0.4160	0.4180	0.4120	0.4180	0.4180	-
Oct 16, 2024	0.4200	0.4200	0.4140	0.4200	0.4200	-
Oct 15, 2024	0.4260	0.4320	0.4260	0.4320	0.4320	-
Oct 14, 2024	0.4480	0.4520	0.4460	0.4520	0.4520	-
Oct 11, 2024	0.3600	0.4540	0.3580	0.4540	0.4540	-
Oct 10, 2024	0.4540	0.4600	0.4520	0.4600	0.4600	-
Oct 9, 2024	0.4480	0.4540	0.4480	0.4540	0.4540	-
Oct 8, 2024	0.5000	0.5000	0.4860	0.4860	0.4860	-
Oct 7, 2024	0.5900	0.6000	0.5850	0.6000	0.6000	-
Oct 4, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	-
Oct 3, 2024	0.4540	0.4560	0.4500	0.4560	0.4560	-
Oct 2, 2024	0.4660	0.5100	0.4620	0.5100	0.5100	33
Oct 1, 2024	0.3300	0.4140	0.3300	0.4140	0.4140	-
Sep 30, 2024	0.4160	0.4200	0.4140	0.4200	0.4200	-
Sep 27, 2024	0.3900	0.3980	0.3900	0.3980	0.3980	-
Sep 26, 2024	0.3740	0.3820	0.3740	0.3820	0.3820	-
Sep 25, 2024	0.3560	0.3600	0.3560	0.3600	0.3600	-
Sep 24, 2024	0.3560	0.3620	0.3560	0.3620	0.3620	-
Sep 23, 2024	0.3400	0.3440	0.3400	0.3440	0.3440	-
Sep 20, 2024	0.3360	0.3420	0.3360	0.3420	0.3420	-
Sep 19, 2024	0.3440	0.3480	0.3440	0.3480	0.3480	-
Sep 18, 2024	0.2700	0.3440	0.2680	0.3440	0.3440	-
Sep 17, 2024	0.3400	0.3440	0.3400	0.3440	0.3440	-
Sep 16, 2024	0.3380	0.3400	0.3360	0.3400	0.3400	-
Sep 13, 2024	0.3380	0.3400	0.3380	0.3400	0.3400	-
Sep 12, 2024	0.3400	0.3440	0.3400	0.3440	0.3440	-
Sep 11, 2024	0.3360	0.3400	0.3360	0.3400	0.3400	-
Sep 10, 2024	0.3400	0.3440	0.3400	0.3440	0.3440	-
Sep 9, 2024	0.3440	0.3500	0.3440	0.3500	0.3500	-
Sep 6, 2024	0.2800	0.3920	0.2800	0.3920	0.3920	30
Sep 5, 2024	0.3540	0.3580	0.3540	0.3580	0.3580	-
Sep 4, 2024	0.3940	0.3940	0.3560	0.3580	0.3580	2,673
Sep 3, 2024	0.3640	0.3700	0.3640	0.3700	0.3700	-
Sep 2, 2024	0.3640	0.3640	0.3600	0.3640	0.3640	-
Aug 30, 2024	0.3680	0.3700	0.3680	0.3700	0.3700	-
Aug 29, 2024	0.3620	0.3660	0.3600	0.3660	0.3660	-
Aug 28, 2024	0.3660	0.3660	0.3600	0.3640	0.3640	-
Aug 27, 2024	0.3700	0.3720	0.3680	0.3720	0.3720	-
Aug 26, 2024	0.3800	0.3820	0.3780	0.3820	0.3820	-
Aug 23, 2024	0.3860	0.3880	0.3860	0.3880	0.3880	-
Aug 22, 2024	0.3880	0.3940	0.3880	0.3940	0.3940	-
Aug 21, 2024	0.3880	0.3920	0.3880	0.3920	0.3920	-
Aug 20, 2024	0.4060	0.4060	0.4020	0.4060	0.4060	-
Aug 19, 2024	0.4620	0.4620	0.4180	0.4200	0.4200	134
Aug 16, 2024	0.4100	0.4140	0.4100	0.4140	0.4140	-
Aug 15, 2024	0.4120	0.4180	0.4100	0.4180	0.4180	-
Aug 14, 2024	0.4060	0.4100	0.4060	0.4100	0.4100	-
Aug 13, 2024	0.4200	0.4240	0.4200	0.4240	0.4240	-
Aug 12, 2024	0.4520	0.4520	0.4100	0.4180	0.4180	2,491
Aug 9, 2024	0.4120	0.4120	0.4100	0.4120	0.4120	-
Aug 8, 2024	0.4580	0.4580	0.4140	0.4140	0.4140	7,115
Aug 7, 2024	0.4180	0.4240	0.4160	0.4240	0.4240	-
Aug 6, 2024	0.4100	0.4140	0.4100	0.4140	0.4140	-
Aug 5, 2024	0.3960	0.4000	0.3140	0.3140	0.3140	-
Aug 2, 2024	0.4240	0.4260	0.4220	0.4260	0.4260	-
Aug 1, 2024	0.4280	0.4340	0.4280	0.4320	0.4320	5,000
Jul 31, 2024	0.4300	0.4340	0.4280	0.4340	0.4340	-
Jul 30, 2024	0.4200	0.4240	0.4200	0.4240	0.4240	-
Jul 29, 2024	0.4220	0.4280	0.4220	0.4280	0.4280	-
Jul 26, 2024	0.4140	0.4160	0.3280	0.3280	0.3280	-
Jul 25, 2024	0.4000	0.4000	0.3900	0.3940	0.3940	-
Jul 24, 2024	0.4080	0.4120	0.4080	0.4120	0.4120	-
Jul 23, 2024	0.4100	0.4100	0.4020	0.4080	0.4080	-
Jul 22, 2024	0.4180	0.4180	0.3300	0.3300	0.3300	-
Jul 19, 2024	0.4120	0.4140	0.4100	0.4140	0.4140	4,000
Jul 18, 2024	0.4120	0.4140	0.3920	0.3920	0.3920	-
Jul 17, 2024	0.4020	0.4020	0.3940	0.3980	0.3980	-
Jul 16, 2024	0.4020	0.4040	0.4020	0.4040	0.4040	-
Jul 15, 2024	0.4000	0.4060	0.4000	0.4060	0.4060	-
Jul 12, 2024	0.4120	0.4120	0.3860	0.3860	0.3860	-
Jul 11, 2024	0.4060	0.4080	0.4060	0.4080	0.4080	-
Jul 10, 2024	0.3980	0.4040	0.3980	0.4040	0.4040	-
Jul 9, 2024	0.4060	0.4120	0.4060	0.4120	0.4120	-
Jul 8, 2024	0.3940	0.3960	0.3940	0.3960	0.3960	-
Jul 5, 2024	0.4020	0.4040	0.4000	0.4040	0.4040	-
Jul 4, 2024	0.4040	0.4060	0.4040	0.4060	0.4060	-
Jul 3, 2024	0.4000	0.4060	0.4000	0.4060	0.4060	-
Jul 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 1, 2024	0.3960	0.4000	0.3960	0.4000	0.4000	-
Jun 28, 2024	0.3980	0.4000	0.3780	0.3780	0.3780	-
Jun 27, 2024	0.3900	0.3900	0.3820	0.3860	0.3860	-
Jun 26, 2024	0.3940	0.3940	0.3720	0.3720	0.3720	-
Jun 25, 2024	0.3960	0.3960	0.3760	0.3760	0.3760	500
Jun 24, 2024	0.3960	0.4020	0.3960	0.4020	0.4020	-
Jun 21, 2024	0.4100	0.4100	0.3800	0.3800	0.3800	-
Jun 20, 2024	0.4120	0.4120	0.3920	0.3920	0.3920	-
Jun 19, 2024	0.4680	0.4680	0.4240	0.4280	0.4280	1,000
Jun 18, 2024	0.4140	0.4580	0.4140	0.4580	0.4580	6,322
Jun 17, 2024	0.4060	0.4100	0.4060	0.4100	0.4100	-
Jun 14, 2024	0.4100	0.4120	0.3900	0.3900	0.3900	-
Jun 13, 2024	0.4560	0.4560	0.4120	0.4180	0.4180	4,761
Jun 12, 2024	0.4140	0.4140	0.4120	0.4120	0.4120	-
Jun 11, 2024	0.4120	0.4140	0.4100	0.4140	0.4140	75
Jun 10, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	-
Jun 7, 2024	0.4160	0.4200	0.4140	0.4200	0.4200	-
Jun 6, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Jun 5, 2024	0.4100	0.4100	0.3880	0.3880	0.3880	-
Jun 4, 2024	0.4060	0.4100	0.4060	0.4100	0.4100	-
Jun 3, 2024	0.4000	0.4020	0.3820	0.3820	0.3820	-
May 31, 2024	0.4000	0.4340	0.3740	0.4340	0.4340	1,000
May 30, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
May 29, 2024	0.011047237 Dividend
May 29, 2024	0.3980	0.3980	0.3940	0.3980	0.3980	-
May 28, 2024	0.4200	0.4200	0.4200	0.4200	0.3233	-
May 27, 2024	0.4180	0.4180	0.3960	0.3960	0.3048	-
May 24, 2024	0.4140	0.4140	0.3860	0.3860	0.2971	-
May 23, 2024	0.4160	0.4240	0.4160	0.4240	0.3264	-
May 22, 2024	0.4320	0.4320	0.4320	0.4320	0.3325	-
May 21, 2024	0.4300	0.4300	0.4240	0.4240	0.3264	-
May 20, 2024	0.4400	0.4560	0.4380	0.4560	0.3510	-
May 17, 2024	0.4380	0.4420	0.4380	0.4420	0.3402	-
May 16, 2024	0.4340	0.4360	0.4160	0.4160	0.3202	-
May 15, 2024	0.4400	0.4440	0.4400	0.4440	0.3418	-
May 14, 2024	0.4560	0.4560	0.4560	0.4560	0.3510	-
May 13, 2024	0.4580	0.4580	0.4560	0.4560	0.3510	-
May 10, 2024	0.4260	0.4280	0.4260	0.4280	0.3295	-
May 9, 2024	0.4200	0.4220	0.4200	0.4200	0.3233	-

600967.SS Inner Mongolia First Machinery Group Co.,Ltd.

12.33

-3.60%

300008.SZ Bestway Marine & Energy Technology Co.,Ltd

6.23

-5.18%

002625.SZ Kuang-Chi Technologies Co., Ltd.

42.75

-1.04%

600316.SS HONGDU AVIATION

36.27

-4.17%

WF5A.MU Kratos Defense & Security Solutions Inc

30.19

-5.92%

MTX.HM MTU Aero Engines AG

325.70

+0.87%

BAl.XC

1DD.BE Delta Drone SA

0.0195

+1.56%

WF5A.F Kratos Defense & Security Solutions, Inc.

30.00

-1.25%

4X0.SG Steyr Motors AG

52.40

-3.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AviChina Industry & Technology Company Limited (AVT.F)

Related Tickers