Advanced Energy Industries, Inc. (AVX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 70 |
| Apr 29, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Apr 26, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Apr 25, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Apr 24, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Apr 23, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 22, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Apr 19, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 18, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Apr 17, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Apr 16, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Apr 15, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Apr 12, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Apr 11, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| Apr 10, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Apr 09, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Apr 08, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Apr 05, 2024 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | - |
| Apr 04, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Apr 03, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Apr 02, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Mar 28, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Mar 27, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Mar 26, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Mar 25, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| Mar 22, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Mar 21, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Mar 20, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Mar 19, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Mar 18, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Mar 15, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Mar 14, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| Mar 13, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Mar 12, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Mar 11, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Mar 08, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Mar 07, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| Mar 06, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Mar 05, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Mar 04, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Mar 01, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| Feb 29, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Feb 28, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Feb 27, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Feb 26, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Feb 23, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Feb 22, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Feb 21, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Feb 20, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| Feb 19, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Feb 16, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Feb 15, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 15, 2024 | 0.1 Dividend | |||||
| Feb 14, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.90 | - |
| Feb 13, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.40 | - |
| Feb 12, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.90 | - |
| Feb 09, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | - |
| Feb 08, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.90 | - |
| Feb 07, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.40 | - |
| Feb 06, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.40 | - |
| Feb 05, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.89 | - |
| Feb 02, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.40 | - |
| Feb 01, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.40 | - |
| Jan 31, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.39 | - |
| Jan 30, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.39 | - |
| Jan 29, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.40 | - |
| Jan 26, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.40 | - |
| Jan 25, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.39 | - |
| Jan 24, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.39 | - |
| Jan 23, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.39 | - |
| Jan 22, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.40 | - |
| Jan 19, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.90 | - |
| Jan 18, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.90 | - |
| Jan 17, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | - |
| Jan 16, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.90 | - |
| Jan 15, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.90 | - |
| Jan 12, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.90 | - |
| Jan 11, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.40 | - |
| Jan 10, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.90 | - |
| Jan 09, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.90 | - |
| Jan 08, 2024 | 92.00 | 92.50 | 92.00 | 92.50 | 92.40 | 70 |
| Jan 05, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.40 | - |
| Jan 04, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.90 | - |
| Jan 03, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.40 | - |
| Jan 02, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.39 | - |
| Dec 29, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.89 | - |
| Dec 28, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.89 | - |
| Dec 27, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 101.89 | - |
| Dec 22, 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.39 | - |
| Dec 21, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 98.89 | - |
| Dec 20, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.89 | - |
| Dec 19, 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.39 | - |
| Dec 18, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.89 | - |
| Dec 15, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.89 | - |
| Dec 14, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.40 | - |
| Dec 13, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.40 | - |
| Dec 12, 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 91.90 | - |
| Dec 11, 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 88.90 | - |
| Dec 08, 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 90.90 | - |
| Dec 07, 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.