Frankfurt - Delayed Quote EUR

Avantor, Inc. (AVG.F)

22.40 +0.20 (+0.90%)
As of 8:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 22.40 22.40 22.40 22.40 22.40 330
Apr 22, 2024 22.20 22.20 22.20 22.20 22.20 -
Apr 19, 2024 22.40 22.40 22.40 22.40 22.40 -
Apr 18, 2024 22.40 22.40 22.40 22.40 22.40 -
Apr 17, 2024 22.80 22.80 22.80 22.80 22.80 -
Apr 16, 2024 22.60 22.60 22.60 22.60 22.60 -
Apr 15, 2024 23.00 23.00 23.00 23.00 23.00 -
Apr 12, 2024 23.40 23.40 23.40 23.40 23.40 -
Apr 11, 2024 23.00 23.00 23.00 23.00 23.00 -
Apr 10, 2024 23.60 23.60 23.60 23.60 23.60 -
Apr 9, 2024 23.20 23.20 23.20 23.20 23.20 -
Apr 8, 2024 23.40 23.40 23.40 23.40 23.40 -
Apr 5, 2024 22.80 23.40 22.80 23.40 23.40 -
Apr 4, 2024 23.20 23.20 23.20 23.20 23.20 -
Apr 3, 2024 22.80 22.80 22.80 22.80 22.80 -
Apr 2, 2024 23.00 23.00 23.00 23.00 23.00 -
Mar 28, 2024 23.58 23.75 23.58 23.75 23.75 330
Mar 27, 2024 23.11 23.11 23.11 23.11 23.11 -
Mar 26, 2024 22.76 22.76 22.76 22.76 22.76 -
Mar 25, 2024 23.73 23.73 23.73 23.73 23.73 -
Mar 22, 2024 23.00 23.00 23.00 23.00 23.00 -
Mar 21, 2024 23.53 23.53 23.53 23.53 23.53 -
Mar 20, 2024 23.07 23.07 23.07 23.07 23.07 -
Mar 19, 2024 23.08 23.08 23.08 23.08 23.08 -
Mar 18, 2024 22.69 22.69 22.69 22.69 22.69 -
Mar 15, 2024 22.88 22.88 22.88 22.88 22.88 -
Mar 14, 2024 22.89 22.89 22.89 22.89 22.89 -
Mar 13, 2024 23.04 23.04 23.04 23.04 23.04 -
Mar 12, 2024 22.76 22.76 22.76 22.76 22.76 -
Mar 11, 2024 23.08 23.08 23.08 23.08 23.08 -
Mar 8, 2024 23.32 23.32 23.32 23.32 23.32 -
Mar 7, 2024 23.11 23.35 23.11 23.35 23.35 -
Mar 6, 2024 22.92 22.92 22.92 22.92 22.92 -
Mar 5, 2024 22.93 22.93 22.93 22.93 22.93 -
Mar 4, 2024 22.92 22.92 22.92 22.92 22.92 250
Mar 1, 2024 22.70 22.70 22.68 22.68 22.68 250
Feb 29, 2024 22.58 22.58 22.58 22.58 22.58 -
Feb 28, 2024 22.43 22.43 22.43 22.43 22.43 -
Feb 27, 2024 22.42 22.42 22.42 22.42 22.42 -
Feb 26, 2024 22.36 22.36 22.36 22.36 22.36 -
Feb 23, 2024 22.60 22.60 22.60 22.60 22.60 -
Feb 22, 2024 22.50 22.50 22.50 22.50 22.50 -
Feb 21, 2024 22.13 22.13 22.13 22.13 22.13 -
Feb 20, 2024 21.92 21.92 21.92 21.92 21.92 -
Feb 19, 2024 21.93 21.93 21.93 21.93 21.93 -
Feb 16, 2024 22.23 22.23 22.23 22.23 22.23 -
Feb 15, 2024 22.64 22.64 22.64 22.64 22.64 -
Feb 14, 2024 20.57 20.57 20.57 20.57 20.57 -
Feb 13, 2024 20.83 20.83 20.83 20.83 20.83 -
Feb 12, 2024 21.39 21.39 21.39 21.39 21.39 -
Feb 9, 2024 21.51 21.51 21.51 21.51 21.51 -
Feb 8, 2024 21.84 21.84 21.84 21.84 21.84 -
Feb 7, 2024 21.86 21.86 21.86 21.86 21.86 -
Feb 6, 2024 21.97 21.97 21.97 21.97 21.97 -
Feb 5, 2024 21.60 21.60 21.60 21.60 21.60 -
Feb 2, 2024 21.61 21.61 21.61 21.61 21.61 -
Feb 1, 2024 21.19 21.19 21.19 21.19 21.19 -
Jan 31, 2024 21.50 21.50 21.50 21.50 21.50 -
Jan 30, 2024 21.20 21.20 21.20 21.20 21.20 -
Jan 29, 2024 20.78 20.78 20.78 20.78 20.78 -
Jan 26, 2024 20.11 20.11 20.11 20.11 20.11 -
Jan 25, 2024 20.17 20.17 20.17 20.17 20.17 -
Jan 24, 2024 20.26 20.41 20.26 20.41 20.41 40
Jan 23, 2024 20.05 20.05 20.05 20.05 20.05 -
Jan 22, 2024 19.71 19.71 19.71 19.71 19.71 -
Jan 19, 2024 19.74 19.74 19.74 19.74 19.74 -
Jan 18, 2024 19.50 19.50 19.50 19.50 19.50 -
Jan 17, 2024 19.96 19.96 19.96 19.96 19.96 -
Jan 16, 2024 20.01 20.01 19.90 19.90 19.90 -
Jan 15, 2024 20.30 20.30 20.30 20.30 20.30 -
Jan 12, 2024 20.30 20.30 20.30 20.30 20.30 -
Jan 11, 2024 20.39 20.39 20.39 20.39 20.39 -
Jan 10, 2024 20.08 20.08 20.08 20.08 20.08 -
Jan 9, 2024 19.65 19.65 19.65 19.65 19.65 -
Jan 8, 2024 19.79 19.79 19.79 19.79 19.79 -
Jan 5, 2024 19.91 19.91 19.91 19.91 19.91 -
Jan 4, 2024 20.04 20.04 20.04 20.04 20.04 -
Jan 3, 2024 20.65 20.65 20.65 20.65 20.65 -
Jan 2, 2024 20.60 20.60 20.60 20.60 20.60 -
Dec 29, 2023 20.75 20.75 20.75 20.75 20.75 -
Dec 28, 2023 20.61 20.61 20.61 20.61 20.61 -
Dec 27, 2023 20.80 20.80 20.80 20.80 20.80 -
Dec 22, 2023 20.69 20.69 20.69 20.69 20.69 -
Dec 21, 2023 20.69 20.69 20.69 20.69 20.69 -
Dec 20, 2023 20.95 20.95 20.95 20.95 20.95 -
Dec 19, 2023 20.54 20.54 20.54 20.54 20.54 -
Dec 18, 2023 20.99 21.00 20.99 21.00 21.00 100
Dec 15, 2023 20.31 20.31 20.31 20.31 20.31 -
Dec 14, 2023 20.11 20.11 20.11 20.11 20.11 -
Dec 13, 2023 19.63 19.63 19.63 19.63 19.63 -
Dec 12, 2023 19.54 19.54 19.54 19.54 19.54 -
Dec 11, 2023 19.38 19.77 19.38 19.77 19.77 204
Dec 8, 2023 19.43 19.43 19.43 19.43 19.43 -
Dec 7, 2023 19.26 19.26 19.26 19.26 19.26 -
Dec 6, 2023 19.12 19.12 19.12 19.12 19.12 -
Dec 5, 2023 19.70 19.70 19.70 19.70 19.70 -
Dec 4, 2023 19.55 19.55 19.55 19.55 19.55 -
Dec 1, 2023 19.31 19.31 19.31 19.31 19.31 -
Nov 30, 2023 18.92 18.92 18.92 18.92 18.92 -
Nov 29, 2023 18.50 18.50 18.50 18.50 18.50 -
Nov 28, 2023 18.23 18.23 18.23 18.23 18.23 -
Nov 27, 2023 18.44 18.44 18.44 18.44 18.44 -
Nov 24, 2023 18.33 18.33 18.33 18.33 18.33 -
Nov 23, 2023 18.33 18.33 18.33 18.33 18.33 -
Nov 22, 2023 18.06 18.06 18.06 18.06 18.06 -
Nov 21, 2023 17.65 17.65 17.65 17.65 17.65 -
Nov 20, 2023 17.61 17.61 17.61 17.61 17.61 -
Nov 17, 2023 17.70 17.70 17.70 17.70 17.70 -
Nov 16, 2023 17.71 17.71 17.71 17.71 17.71 -
Nov 15, 2023 17.26 17.26 17.26 17.26 17.26 -
Nov 14, 2023 17.31 17.31 17.31 17.31 17.31 -
Nov 13, 2023 17.24 17.24 17.24 17.24 17.24 -
Nov 10, 2023 17.17 17.17 17.17 17.17 17.17 -
Nov 9, 2023 17.02 17.02 17.02 17.02 17.02 -
Nov 8, 2023 17.12 17.12 17.12 17.12 17.12 -
Nov 7, 2023 16.92 16.92 16.92 16.92 16.92 -
Nov 6, 2023 17.03 17.03 17.03 17.03 17.03 -
Nov 3, 2023 17.03 17.03 17.03 17.03 17.03 -
Nov 2, 2023 16.36 16.36 16.36 16.36 16.36 -
Nov 1, 2023 16.40 16.40 16.40 16.40 16.40 -
Oct 31, 2023 16.07 16.07 16.07 16.07 16.07 -
Oct 30, 2023 16.83 16.99 16.83 16.99 16.99 100
Oct 27, 2023 18.43 18.43 17.75 17.75 17.75 200
Oct 26, 2023 18.20 18.20 18.20 18.20 18.20 -
Oct 25, 2023 18.91 18.91 18.91 18.91 18.91 -
Oct 24, 2023 19.18 19.18 18.97 18.97 18.97 -
Oct 23, 2023 19.35 19.35 19.35 19.35 19.35 -
Oct 20, 2023 19.58 19.58 19.49 19.49 19.49 -
Oct 19, 2023 19.63 19.70 19.63 19.70 19.70 -
Oct 18, 2023 20.25 20.25 19.93 19.93 19.93 -
Oct 17, 2023 20.35 20.35 20.33 20.33 20.33 -
Oct 16, 2023 19.86 19.89 19.86 19.89 19.89 -
Oct 13, 2023 19.84 19.84 19.84 19.84 19.84 -
Oct 12, 2023 19.64 19.64 19.64 19.64 19.64 -
Oct 11, 2023 19.49 19.49 19.49 19.49 19.49 -
Oct 10, 2023 19.59 19.59 19.59 19.59 19.59 -
Oct 9, 2023 19.40 19.42 19.40 19.42 19.42 -
Oct 6, 2023 19.40 19.41 19.40 19.41 19.41 -
Oct 5, 2023 19.45 19.45 19.45 19.45 19.45 -
Oct 4, 2023 19.49 19.49 19.49 19.49 19.49 -
Oct 3, 2023 19.81 19.81 19.60 19.60 19.60 -
Oct 2, 2023 19.90 19.90 19.90 19.90 19.90 -
Sep 29, 2023 19.56 19.56 19.56 19.56 19.56 -
Sep 28, 2023 19.68 19.68 19.63 19.63 19.63 -
Sep 27, 2023 19.77 19.77 19.71 19.71 19.71 -
Sep 26, 2023 19.72 19.72 19.72 19.72 19.72 -
Sep 25, 2023 19.75 19.75 19.70 19.70 19.70 -
Sep 22, 2023 20.17 20.17 20.17 20.17 20.17 -
Sep 21, 2023 20.59 20.59 20.39 20.39 20.39 -
Sep 20, 2023 20.10 20.14 20.10 20.14 20.14 -
Sep 19, 2023 19.95 20.10 19.95 20.10 20.10 -
Sep 18, 2023 20.42 20.42 20.17 20.17 20.17 -
Sep 15, 2023 20.31 20.31 20.29 20.29 20.29 -
Sep 14, 2023 19.80 20.01 19.80 20.01 20.01 -
Sep 13, 2023 19.68 19.68 19.65 19.65 19.65 -
Sep 12, 2023 18.91 20.04 18.91 20.04 20.04 8
Sep 11, 2023 18.79 18.79 18.70 18.70 18.70 -
Sep 8, 2023 19.22 19.22 19.22 19.22 19.22 -
Sep 7, 2023 19.26 19.26 19.26 19.26 19.26 -
Sep 6, 2023 19.50 19.50 19.50 19.50 19.50 -
Sep 5, 2023 20.00 20.00 20.00 20.00 20.00 -
Sep 4, 2023 20.03 20.03 20.03 20.03 20.03 -
Sep 1, 2023 19.87 19.87 19.87 19.87 19.87 -
Aug 31, 2023 20.14 20.16 20.14 20.16 20.16 -
Aug 30, 2023 20.23 20.23 20.23 20.23 20.23 -
Aug 29, 2023 20.23 20.23 20.23 20.23 20.23 -
Aug 28, 2023 20.07 20.18 20.07 20.18 20.18 -
Aug 25, 2023 20.14 20.25 20.14 20.25 20.25 -
Aug 24, 2023 19.97 19.97 19.97 19.97 19.97 -
Aug 23, 2023 20.19 20.19 20.19 20.19 20.19 -
Aug 22, 2023 20.09 20.16 20.09 20.16 20.16 -
Aug 21, 2023 19.64 19.69 19.64 19.69 19.69 -
Aug 18, 2023 19.40 19.40 19.40 19.40 19.40 -
Aug 17, 2023 19.07 19.07 19.07 19.07 19.07 -
Aug 16, 2023 19.25 19.25 19.25 19.25 19.25 -
Aug 15, 2023 19.32 19.32 19.32 19.32 19.32 -
Aug 14, 2023 18.90 18.90 18.90 18.90 18.90 -
Aug 11, 2023 18.65 18.65 18.65 18.65 18.65 -
Aug 10, 2023 18.90 18.90 18.90 18.90 18.90 -
Aug 9, 2023 18.77 18.77 18.77 18.77 18.77 -
Aug 8, 2023 18.80 18.80 18.64 18.64 18.64 -
Aug 7, 2023 18.84 18.84 18.73 18.73 18.73 -
Aug 4, 2023 18.81 18.81 18.81 18.81 18.81 -
Aug 3, 2023 19.17 19.17 18.76 18.76 18.76 -
Aug 2, 2023 18.91 18.98 18.91 18.98 18.98 -
Aug 1, 2023 18.66 18.70 18.31 18.70 18.70 500
Jul 31, 2023 19.26 19.26 18.99 18.99 18.99 -
Jul 28, 2023 20.76 20.76 19.06 19.06 19.06 -
Jul 27, 2023 21.01 21.17 21.01 21.17 21.17 -
Jul 26, 2023 20.51 20.51 20.51 20.51 20.51 -
Jul 25, 2023 20.57 20.76 20.57 20.76 20.76 -
Jul 24, 2023 20.58 20.89 20.58 20.89 20.89 -
Jul 21, 2023 19.30 19.30 19.01 19.01 19.01 -
Jul 20, 2023 19.40 19.40 19.40 19.40 19.40 -
Jul 19, 2023 18.67 18.88 18.67 18.88 18.88 -
Jul 18, 2023 18.29 18.29 18.29 18.29 18.29 -
Jul 17, 2023 18.55 18.55 18.55 18.55 18.55 -
Jul 14, 2023 18.58 18.58 18.58 18.58 18.58 -
Jul 13, 2023 18.68 18.68 18.68 18.68 18.68 -
Jul 12, 2023 18.67 18.67 18.67 18.67 18.67 -
Jul 11, 2023 18.75 18.81 18.75 18.81 18.81 -
Jul 10, 2023 18.85 18.85 18.85 18.85 18.85 -
Jul 7, 2023 18.63 18.63 18.58 18.58 18.58 -
Jul 6, 2023 18.68 18.68 18.68 18.68 18.68 -
Jul 5, 2023 18.63 18.63 18.63 18.63 18.63 -
Jul 4, 2023 18.61 18.61 18.61 18.61 18.61 -
Jul 3, 2023 18.79 18.79 18.79 18.79 18.79 -
Jun 30, 2023 18.53 18.72 18.53 18.72 18.72 -
Jun 29, 2023 17.82 18.38 17.82 18.38 18.38 100
Jun 28, 2023 17.69 17.76 17.68 17.76 17.76 -
Jun 27, 2023 17.93 17.93 17.90 17.90 17.90 -
Jun 26, 2023 17.88 18.08 17.88 18.08 18.08 -
Jun 23, 2023 18.08 18.08 18.08 18.08 18.08 -
Jun 22, 2023 17.75 17.75 17.75 17.75 17.75 -
Jun 21, 2023 17.85 17.85 17.85 17.85 17.85 -
Jun 20, 2023 17.78 17.78 17.78 17.78 17.78 -
Jun 19, 2023 17.70 17.70 17.70 17.70 17.70 -
Jun 16, 2023 17.94 17.94 17.94 17.94 17.94 -
Jun 15, 2023 17.83 17.83 17.83 17.83 17.83 -
Jun 14, 2023 18.34 18.34 18.33 18.33 18.33 -
Jun 13, 2023 18.56 18.71 18.56 18.70 18.70 -
Jun 12, 2023 18.09 18.68 18.09 18.68 18.68 -
Jun 9, 2023 18.21 18.25 18.20 18.25 18.25 -
Jun 8, 2023 18.77 18.77 18.77 18.77 18.77 -
Jun 7, 2023 18.47 18.87 18.47 18.87 18.87 -
Jun 6, 2023 18.82 18.82 18.33 18.33 18.33 -
Jun 5, 2023 18.66 18.66 18.66 18.66 18.66 -
Jun 2, 2023 18.45 18.57 18.44 18.57 18.57 -
Jun 1, 2023 18.43 18.43 18.02 18.02 18.02 -
May 31, 2023 18.95 18.95 18.74 18.74 18.74 -
May 30, 2023 19.09 19.36 19.09 19.36 19.36 -
May 29, 2023 18.99 18.99 18.99 18.99 18.99 -
May 26, 2023 18.71 18.71 18.71 18.71 18.71 -
May 25, 2023 19.03 19.03 19.03 19.03 19.03 -
May 24, 2023 19.17 19.17 18.97 18.97 18.97 -
May 23, 2023 19.12 19.45 19.12 19.43 19.43 -
May 22, 2023 19.21 19.21 19.18 19.18 19.18 -
May 19, 2023 19.18 19.38 19.18 19.38 19.38 -
May 18, 2023 18.67 18.67 18.67 18.67 18.67 -
May 17, 2023 18.38 18.38 18.38 18.38 18.38 -
May 16, 2023 18.53 18.53 18.31 18.31 18.31 -
May 15, 2023 18.46 18.52 18.46 18.52 18.52 -
May 12, 2023 18.64 18.64 18.59 18.59 18.59 -
May 11, 2023 18.72 18.72 18.58 18.58 18.58 -
May 10, 2023 18.53 18.59 18.53 18.59 18.59 -
May 9, 2023 18.22 18.57 18.22 18.57 18.57 -
May 8, 2023 18.11 18.20 18.10 18.20 18.20 -
May 5, 2023 18.11 18.11 17.99 17.99 17.99 -
May 4, 2023 18.00 18.00 18.00 18.00 18.00 -
May 3, 2023 17.67 18.28 17.67 18.27 18.27 -
May 2, 2023 18.17 18.17 18.03 18.03 18.03 -
Apr 28, 2023 16.79 17.62 16.79 17.62 17.62 -
Apr 27, 2023 16.71 16.88 16.71 16.84 16.84 -
Apr 26, 2023 17.01 17.01 16.90 16.91 16.91 -
Apr 25, 2023 18.02 18.02 17.24 17.24 17.24 -
Apr 24, 2023 18.07 18.16 18.07 18.16 18.16 -