Avantor

AVTR
🏛️ germany →
10.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 36.40 36.40 36.40 36.40 0.0M
2021-12-28 36.80 36.80 36.80 36.80 0.0M
2021-12-27 36.80 36.80 36.80 36.80 0.0M
2021-12-22 36.60 36.60 36.40 36.60 0.0M
2021-12-21 36.40 36.40 36.40 36.40 0.0M
2021-12-20 35.20 35.20 34.60 34.60 0.0M
2021-12-17 34.60 34.60 34.60 34.60 0.0M
2021-12-16 35.00 35.00 34.80 34.80 0.0M
2021-12-14 34.20 34.20 34.20 34.20 0.0M
2021-12-13 34.80 34.80 34.80 34.80 0.0M
2021-12-08 35.00 35.40 35.00 35.40 0.0M
2021-12-07 34.00 34.00 34.00 34.00 0.0M
2021-12-06 34.20 34.20 34.20 34.20 0.0M
2021-12-02 34.40 34.40 34.40 34.40 0.0M
2021-12-01 34.00 34.00 34.00 34.00 0.0M
2021-11-29 35.60 36.20 35.20 35.60 0.0M
2021-11-26 36.00 36.00 36.00 36.00 0.0M
2021-11-25 35.60 35.60 35.60 35.60 0.0M
2021-11-24 35.00 35.40 35.00 35.40 0.0M
2021-11-22 35.40 35.40 35.40 35.40 0.0M
2021-11-19 34.60 34.60 34.60 34.60 0.0M
2021-11-18 34.80 34.80 34.20 34.20 0.0M
2021-11-17 34.80 35.80 34.80 35.80 0.0M
2021-11-15 33.00 34.20 32.60 34.20 0.0M
2021-11-10 33.60 33.60 33.40 33.40 0.0M
2021-11-09 33.80 34.00 33.80 34.00 0.0M
2021-11-05 33.80 33.80 33.80 33.80 0.0M
2021-11-04 34.20 34.20 34.20 34.20 0.0M
2021-11-03 34.20 34.20 34.20 34.20 0.0M
2021-11-02 34.60 35.00 34.60 35.00 0.0M
2021-11-01 35.20 35.20 35.20 35.20 0.0M
2021-10-29 33.40 34.80 33.40 34.60 0.0M
2021-10-27 32.00 32.00 31.80 31.80 0.0M
2021-10-26 33.00 33.00 32.60 32.60 0.0M
2021-10-25 33.20 33.80 32.60 32.60 0.0M
2021-10-21 33.20 33.60 33.20 33.20 0.0M
2021-10-20 33.20 33.40 33.20 33.40 0.0M
2021-10-19 33.40 33.40 33.40 33.40 0.0M
2021-10-18 33.80 34.40 32.80 33.20 0.0M
2021-10-15 32.80 32.80 32.80 32.80 0.0M
2021-10-14 32.40 32.60 32.40 32.60 0.0M
2021-10-13 31.60 31.80 31.60 31.80 0.0M
2021-10-12 32.80 33.00 32.40 32.40 0.0M
2021-10-11 35.20 35.20 35.20 35.20 0.0M
2021-10-08 35.60 35.60 35.60 35.60 0.0M
2021-10-06 35.00 35.00 35.00 35.00 0.0M
2021-10-04 34.40 34.40 34.40 34.40 0.0M
2021-09-29 35.40 35.60 35.40 35.40 0.0M
2021-09-28 34.40 34.80 34.00 34.80 0.0M
2021-09-27 38.00 38.00 36.40 36.40 0.0M
2021-09-24 37.60 37.60 37.60 37.60 0.0M
2021-09-23 37.80 37.80 37.80 37.80 0.0M
2021-09-21 36.80 36.80 36.80 36.80 0.0M
2021-09-20 36.20 36.20 36.20 36.20 0.0M
2021-09-17 36.80 36.80 36.80 36.80 0.0M
2021-09-16 36.20 36.40 36.20 36.20 0.0M
2021-09-15 35.80 36.00 35.20 35.80 0.0M
2021-09-14 36.20 36.80 36.20 36.20 0.0M
2021-09-13 36.00 36.00 35.60 36.00 0.0M
2021-09-10 36.00 36.00 36.00 36.00 0.0M
2021-09-09 35.60 35.60 35.60 35.60 0.0M
2021-09-07 34.80 35.00 34.60 35.00 0.0M
2021-09-03 34.80 35.40 34.20 34.20 0.0M
2021-09-02 34.00 34.20 34.00 34.20 0.0M
2021-08-30 34.20 34.20 34.20 34.20 0.0M
2021-08-24 33.40 33.40 33.40 33.40 0.0M
2021-08-23 33.40 33.40 33.40 33.40 0.0M
2021-08-19 32.40 32.40 32.40 32.40 0.0M
2021-08-18 33.60 33.60 33.40 33.40 0.0M
2021-08-17 33.40 33.40 33.40 33.40 0.0M
2021-08-09 32.60 32.60 32.60 32.60 0.0M
2021-08-04 32.00 32.00 32.00 32.00 0.0M
2021-08-02 32.00 32.00 31.40 31.40 0.0M
2021-07-30 31.80 31.80 31.80 31.80 0.0M
2021-07-27 31.00 31.00 31.00 31.00 0.0M
2021-07-26 31.20 31.20 31.20 31.20 0.0M
2021-07-23 31.00 31.80 31.00 31.80 0.0M
2021-07-21 31.00 31.00 31.00 31.00 0.0M
2021-07-20 31.00 31.00 31.00 31.00 0.0M
2021-07-12 30.60 30.60 30.60 30.60 0.0M
2021-07-08 30.20 30.20 30.20 30.20 0.0M
2021-07-06 30.00 30.00 30.00 30.00 0.0M
2021-07-05 30.80 30.80 30.60 30.60 0.0M
2021-07-02 30.80 31.20 30.80 31.20 0.0M
2021-07-01 30.80 30.80 30.80 30.80 0.0M
2021-06-29 30.40 30.40 30.40 30.40 0.0M
2021-06-28 30.40 30.40 30.40 30.40 0.0M
2021-06-25 29.80 29.80 29.80 29.80 0.0M
2021-06-24 29.60 29.60 29.60 29.60 0.0M
2021-06-23 30.00 30.00 29.60 29.80 0.0M
2021-06-21 29.40 29.40 29.40 29.40 0.0M
2021-06-18 29.80 29.80 29.00 29.60 0.0M
2021-06-17 29.00 29.00 28.80 28.80 0.0M
2021-06-15 27.60 27.60 27.60 27.60 0.0M
2021-06-11 27.40 27.40 27.40 27.40 0.0M
2021-06-10 27.40 27.40 27.40 27.40 0.0M
2021-06-09 26.40 26.40 26.40 26.40 0.0M
2021-06-04 25.40 26.00 25.40 26.00 0.0M
2021-05-25 26.00 26.00 26.00 26.00 0.0M
2021-05-24 25.80 26.00 25.80 26.00 0.0M
2021-05-17 26.20 26.20 26.20 26.20 0.0M
2021-05-14 25.00 25.00 25.00 25.00 0.0M
2021-05-11 25.40 25.40 24.80 24.80 0.0M
2021-05-10 25.60 25.60 25.60 25.60 0.0M
2021-05-06 26.00 26.00 26.00 26.00 0.0M
2021-05-04 25.80 25.80 25.80 25.80 0.0M
2021-05-03 26.40 26.60 26.40 26.60 0.0M
2021-04-29 29.20 29.20 26.60 26.60 0.0M
2021-04-26 27.60 27.60 27.40 27.60 0.0M
2021-04-23 27.40 27.40 27.40 27.40 0.0M
2021-04-21 26.60 27.00 26.60 27.00 0.0M
2021-04-20 26.20 26.20 26.20 26.20 0.0M
2021-04-19 26.60 27.00 26.60 26.80 0.0M
2021-04-16 27.00 28.00 27.00 27.00 0.0M
2021-04-15 27.20 27.20 27.20 27.20 0.0M
2021-04-14 27.80 27.80 27.40 27.40 0.0M
2021-04-13 28.20 28.60 27.20 27.20 0.0M
2021-04-12 26.80 28.00 26.80 27.80 0.0M
2021-04-09 26.80 26.80 26.80 26.80 0.0M
2021-04-07 26.80 26.80 26.40 26.40 0.0M
2021-04-06 25.60 26.40 25.60 26.40 0.0M
2021-03-30 24.20 24.20 24.20 24.20 0.0M
2021-03-29 24.40 24.40 24.00 24.00 0.0M
2021-03-24 24.00 24.00 24.00 24.00 0.0M
2021-03-23 24.20 24.20 24.20 24.20 0.0M
2021-03-22 24.60 24.60 24.60 24.60 0.0M
2021-03-19 23.40 24.00 23.40 24.00 0.0M
2021-03-18 22.40 23.80 22.40 23.80 0.0M
2021-03-17 23.80 23.80 23.80 23.80 0.0M
2021-03-16 24.00 24.40 23.60 23.60 0.0M
2021-03-15 23.60 23.60 23.60 23.60 0.0M
2021-03-11 23.60 23.60 23.60 23.60 0.0M
2021-03-09 22.40 22.40 22.40 22.40 0.0M
2021-03-08 23.00 23.00 23.00 23.00 0.0M
2021-03-05 22.00 22.00 22.00 22.00 0.0M
2021-03-04 23.40 23.40 21.80 22.40 0.0M
2021-03-03 24.20 24.20 23.40 23.40 0.0M
2021-03-02 23.40 23.40 23.40 23.40 0.0M
2021-03-01 23.80 23.80 23.80 23.80 0.0M
2021-02-26 22.40 22.40 22.40 22.40 0.0M
2021-02-25 23.20 23.20 23.20 23.20 0.0M
2021-02-23 23.00 23.20 23.00 23.20 0.0M
2021-02-18 24.20 24.20 23.80 23.80 0.0M
2021-02-17 25.20 25.20 24.80 24.80 0.0M
2021-02-16 25.40 25.40 25.00 25.00 0.0M
2021-02-15 25.40 25.40 25.40 25.40 0.0M
2021-02-10 25.00 25.00 25.00 25.00 0.0M
2021-02-09 24.20 24.20 24.20 24.20 0.0M
2021-02-08 25.20 25.20 24.80 24.80 0.0M
2021-02-05 24.60 24.60 24.60 24.60 0.0M
2021-02-04 25.40 25.40 25.00 25.00 0.0M
2021-02-03 25.40 25.40 25.40 25.40 0.0M
2021-02-02 25.40 25.40 25.40 25.40 0.0M
2021-02-01 24.60 24.60 24.60 24.60 0.0M
2021-01-29 24.60 24.60 24.20 24.20 0.0M
2021-01-27 25.00 25.40 25.00 25.40 0.0M
2021-01-22 25.20 25.20 25.20 25.20 0.0M
2021-01-21 25.00 25.00 25.00 25.00 0.0M
2021-01-20 25.20 25.20 25.20 25.20 0.0M
2021-01-19 24.20 24.20 24.20 24.20 0.0M
2021-01-15 23.80 23.80 23.80 23.80 0.0M
2021-01-14 23.60 24.00 23.60 24.00 0.0M
2021-01-12 25.60 25.60 25.00 25.00 0.0M
2021-01-11 25.00 25.00 25.00 25.00 0.0M
2021-01-08 24.40 24.40 24.20 24.20 0.0M
2021-01-07 23.60 23.60 23.60 23.60 0.0M
2021-01-06 22.60 22.60 22.60 22.60 0.0M
2021-01-04 22.80 22.80 22.80 22.80 0.0M