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
2023-12-29 21.04 21.04 21.04 21.04 0.0M
2023-12-28 20.47 20.80 20.47 20.80 0.0M
2023-12-27 21.10 21.10 20.49 20.90 0.0M
2023-12-22 20.78 20.78 20.78 20.78 0.0M
2023-12-20 20.90 20.90 20.90 20.90 0.0M
2023-12-18 20.64 20.64 20.64 20.64 0.0M
2023-12-12 19.47 19.84 19.35 19.84 0.0M
2023-12-11 19.84 20.64 19.83 20.64 0.0M
2023-12-06 19.39 19.48 19.14 19.48 0.0M
2023-12-05 19.29 19.29 19.29 19.29 0.0M
2023-11-20 17.54 17.54 17.54 17.54 0.0M
2023-11-16 17.59 17.59 17.39 17.39 0.0M
2023-11-14 17.22 17.22 17.22 17.22 0.0M
2023-11-13 17.38 17.38 17.31 17.31 0.0M
2023-11-09 16.96 17.15 16.96 17.15 0.0M
2023-11-07 16.88 16.88 16.88 16.88 0.0M
2023-11-01 16.26 16.26 16.26 16.26 0.0M
2023-10-31 16.48 16.48 16.32 16.32 0.0M
2023-10-30 16.24 16.24 16.11 16.20 0.0M
2023-10-27 18.63 18.63 16.69 16.73 0.0M
2023-10-26 18.40 18.40 18.40 18.40 0.0M
2023-10-16 20.09 20.09 20.09 20.09 0.0M
2023-10-09 19.27 19.27 19.27 19.27 0.0M
2023-10-04 19.63 19.63 19.63 19.63 0.0M
2023-09-29 19.93 19.93 19.93 19.93 0.0M
2023-09-26 19.85 19.85 19.85 19.85 0.0M
2023-09-21 20.39 20.39 20.24 20.24 0.0M
2023-09-18 20.30 20.71 20.30 20.71 0.0M
2023-09-15 20.60 20.60 20.60 20.60 0.0M
2023-09-14 20.44 20.44 20.44 20.44 0.0M
2023-09-12 19.05 19.05 19.05 19.05 0.0M
2023-09-01 20.28 20.36 20.28 20.36 0.0M
2023-08-30 20.48 20.48 20.48 20.48 0.0M
2023-08-21 19.90 19.90 19.88 19.88 0.0M
2023-08-17 18.89 18.89 18.89 18.89 0.0M
2023-08-15 19.37 19.37 19.37 19.37 0.0M
2023-08-14 19.10 19.35 19.10 19.35 0.0M
2023-08-04 18.76 18.76 18.76 18.76 0.0M
2023-08-01 18.60 18.78 18.48 18.78 0.0M
2023-07-31 19.50 19.50 19.45 19.45 0.0M
2023-07-28 18.75 19.10 18.75 19.10 0.0M
2023-07-26 19.65 19.65 19.65 19.65 0.0M
2023-07-25 20.65 20.65 20.65 20.65 0.0M
2023-07-24 20.68 21.00 20.68 21.00 0.0M
2023-07-13 18.47 18.47 18.47 18.47 0.0M
2023-06-26 18.18 18.18 18.18 18.18 0.0M
2023-06-21 18.27 18.27 18.18 18.18 0.0M
2023-06-19 18.07 18.07 18.07 18.07 0.0M
2023-06-16 18.35 18.35 18.35 18.35 0.0M
2023-06-09 18.17 18.17 18.06 18.06 0.0M
2023-06-08 18.40 18.40 18.40 18.40 0.0M
2023-06-07 18.56 18.56 18.56 18.56 0.0M
2023-06-05 18.39 18.39 18.39 18.39 0.0M
2023-06-02 18.59 18.59 18.59 18.59 0.0M
2023-06-01 18.03 18.03 18.03 18.03 0.0M
2023-05-26 19.31 19.31 19.31 19.31 0.0M
2023-05-10 18.39 18.39 18.39 18.39 0.0M
2023-05-08 17.98 18.25 17.95 18.25 0.0M
2023-05-03 18.31 18.31 18.31 18.31 0.0M
2023-05-02 18.22 18.22 18.22 18.22 0.0M
2023-04-28 18.23 18.23 18.23 18.23 0.0M
2023-04-24 18.17 18.17 18.17 18.17 0.0M
2023-04-19 18.38 18.38 18.38 18.38 0.0M
2023-04-14 19.56 19.56 18.82 18.82 0.0M
2023-04-13 19.52 19.52 19.52 19.52 0.0M
2023-04-03 19.06 19.06 19.06 19.06 0.0M
2023-03-24 19.33 19.33 19.33 19.33 0.0M
2023-03-21 19.51 19.51 19.46 19.46 0.0M
2023-03-16 19.38 19.64 19.38 19.64 0.0M
2023-03-15 19.26 19.26 19.26 19.26 0.0M
2023-03-13 19.89 20.00 19.89 20.00 0.0M
2023-03-10 21.00 21.00 21.00 21.00 0.0M
2023-03-09 21.21 21.21 21.21 21.21 0.0M
2023-03-08 21.50 21.50 21.50 21.50 0.0M
2023-03-01 22.92 22.92 22.92 22.92 0.0M
2023-02-24 22.96 22.96 22.61 22.61 0.0M
2023-02-09 22.79 22.79 22.79 22.79 0.0M
2023-02-07 21.84 21.86 21.69 21.86 0.0M
2023-02-06 21.55 21.55 21.28 21.30 0.0M
2023-02-03 22.07 22.07 21.68 21.68 0.0M
2023-02-02 22.39 22.39 22.39 22.39 0.0M
2023-02-01 21.65 21.65 21.65 21.65 0.0M
2023-01-30 22.37 22.37 22.37 22.37 0.0M
2023-01-25 21.35 21.35 21.35 21.35 0.0M
2023-01-12 20.60 20.60 20.60 20.60 0.0M
2023-01-06 18.96 18.96 18.75 18.75 0.0M
2023-01-03 19.90 19.90 19.90 19.90 0.0M