Avnet Inc (VNI.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Jul 01, 2024 | 47.80 | 47.80 | 47.20 | 47.20 | 47.20 | - |
| Jun 28, 2024 | 47.60 | 48.00 | 47.40 | 48.00 | 48.00 | - |
| Jun 27, 2024 | 48.20 | 48.20 | 47.40 | 47.40 | 47.40 | - |
| Jun 26, 2024 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | - |
| Jun 25, 2024 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | - |
| Jun 24, 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | - |
| Jun 21, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Jun 20, 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | - |
| Jun 19, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jun 18, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jun 17, 2024 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | - |
| Jun 14, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Jun 13, 2024 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | - |
| Jun 12, 2024 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | - |
| Jun 11, 2024 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | - |
| Jun 10, 2024 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | - |
| Jun 07, 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | - |
| Jun 06, 2024 | 50.00 | 50.00 | 49.20 | 49.20 | 49.20 | - |
| Jun 05, 2024 | 49.20 | 49.20 | 49.00 | 49.20 | 49.20 | - |
| Jun 05, 2024 | 0.31 Dividend | |||||
| Jun 04, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 49.49 | - |
| Jun 03, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | - |
| May 31, 2024 | 50.00 | 50.00 | 49.60 | 49.60 | 49.29 | - |
| May 30, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.69 | - |
| May 29, 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 49.09 | - |
| May 28, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | - |
| May 27, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | - |
| May 24, 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 49.69 | - |
| May 23, 2024 | 50.50 | 50.50 | 49.40 | 49.80 | 49.49 | - |
| May 22, 2024 | 49.80 | 50.00 | 49.20 | 50.00 | 49.69 | - |
| May 21, 2024 | 49.40 | 50.00 | 48.80 | 50.00 | 49.69 | - |
| May 20, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.69 | - |
| May 17, 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 48.69 | - |
| May 16, 2024 | 49.00 | 49.20 | 49.00 | 49.20 | 48.89 | - |
| May 15, 2024 | 49.20 | 49.40 | 49.00 | 49.20 | 48.89 | 100 |
| May 14, 2024 | 48.60 | 49.20 | 48.60 | 49.20 | 48.89 | - |
| May 13, 2024 | 48.00 | 48.40 | 48.00 | 48.40 | 48.10 | - |
| May 10, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.70 | - |
| May 09, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.10 | - |
| May 08, 2024 | 47.40 | 48.40 | 47.40 | 48.40 | 48.10 | - |
| May 07, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.91 | - |
| May 06, 2024 | 45.80 | 45.80 | 45.60 | 45.60 | 45.32 | - |
| May 03, 2024 | 45.40 | 45.60 | 45.00 | 45.00 | 44.72 | - |
| May 02, 2024 | 44.80 | 44.80 | 44.40 | 44.40 | 44.12 | - |
| Apr 30, 2024 | 46.60 | 46.60 | 45.60 | 45.80 | 45.51 | - |
| Apr 29, 2024 | 46.80 | 47.20 | 46.60 | 46.60 | 46.31 | - |
| Apr 26, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.91 | - |
| Apr 25, 2024 | 45.80 | 45.80 | 45.20 | 45.20 | 44.92 | - |
| Apr 24, 2024 | 45.20 | 45.40 | 45.20 | 45.40 | 45.12 | - |
| Apr 23, 2024 | 44.40 | 45.40 | 44.40 | 45.40 | 45.12 | - |
| Apr 22, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.53 | - |
| Apr 19, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.13 | - |
| Apr 18, 2024 | 43.60 | 43.80 | 43.20 | 43.60 | 43.33 | - |
| Apr 17, 2024 | 44.20 | 44.40 | 43.60 | 43.60 | 43.33 | - |
| Apr 16, 2024 | 44.20 | 44.40 | 44.00 | 44.40 | 44.12 | - |
| Apr 15, 2024 | 44.40 | 44.60 | 44.00 | 44.00 | 43.73 | - |
| Apr 12, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.92 | - |
| Apr 11, 2024 | 44.60 | 44.80 | 44.00 | 44.80 | 44.52 | - |
| Apr 10, 2024 | 45.40 | 45.40 | 44.40 | 44.40 | 44.12 | - |
| Apr 09, 2024 | 44.80 | 45.00 | 44.80 | 45.00 | 44.72 | - |
| Apr 08, 2024 | 44.60 | 44.80 | 44.60 | 44.80 | 44.52 | - |
| Apr 05, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.12 | - |
| Apr 04, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.12 | - |
| Apr 03, 2024 | 45.20 | 45.20 | 45.00 | 45.00 | 44.72 | - |
| Apr 02, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.51 | - |
| Mar 28, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.32 | - |
| Mar 27, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.32 | - |
| Mar 26, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.32 | - |
| Mar 25, 2024 | 44.20 | 44.20 | 44.00 | 44.00 | 43.73 | - |
| Mar 22, 2024 | 44.00 | 44.60 | 44.00 | 44.20 | 43.92 | - |
| Mar 21, 2024 | 43.00 | 44.20 | 43.00 | 44.20 | 43.92 | - |
| Mar 20, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.33 | - |
| Mar 19, 2024 | 42.40 | 42.60 | 42.40 | 42.60 | 42.33 | - |
| Mar 18, 2024 | 43.00 | 43.00 | 42.40 | 42.40 | 42.14 | - |
| Mar 15, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.33 | - |
| Mar 14, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.92 | - |
| Mar 13, 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 43.13 | - |
| Mar 12, 2024 | 42.80 | 43.20 | 42.80 | 43.20 | 42.93 | - |
| Mar 11, 2024 | 42.40 | 42.60 | 42.40 | 42.60 | 42.33 | - |
| Mar 08, 2024 | 43.00 | 43.20 | 42.60 | 42.60 | 42.33 | - |
| Mar 07, 2024 | 43.40 | 43.40 | 43.00 | 43.00 | 42.73 | - |
| Mar 06, 2024 | 43.40 | 43.80 | 43.20 | 43.20 | 42.93 | - |
| Mar 05, 2024 | 43.40 | 43.80 | 43.20 | 43.40 | 43.13 | - |
| Mar 05, 2024 | 0.31 Dividend | |||||
| Mar 04, 2024 | 43.60 | 43.80 | 43.60 | 43.60 | 43.02 | - |
| Mar 01, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.43 | - |
| Feb 29, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.03 | - |
| Feb 28, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.84 | - |
| Feb 27, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.84 | - |
| Feb 26, 2024 | 42.60 | 42.60 | 42.00 | 42.00 | 41.44 | - |
| Feb 23, 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.03 | - |
| Feb 22, 2024 | 42.20 | 42.40 | 42.00 | 42.40 | 41.84 | - |
| Feb 21, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.05 | - |
| Feb 20, 2024 | 41.60 | 41.60 | 41.00 | 41.40 | 40.85 | - |
| Feb 19, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.24 | - |
| Feb 16, 2024 | 42.20 | 42.20 | 41.80 | 41.80 | 41.24 | - |
| Feb 15, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.44 | - |
| Feb 14, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.46 | - |
| Feb 13, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.44 | - |
| *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.