Frankfurt - Delayed Quote
EUR
Antero Midstream Corporation (5711.F)
19.21
+0.30
(+1.56%)
As of 8:10:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
19.20
19.20
19.20
19.20
19.20
1,000
Oct 30, 2026
18.98
19.41
18.91
18.91
18.91
-
Oct 29, 2026
18.25
19.33
18.25
18.95
18.95
-
Oct 28, 2026
0.20040749
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
18.54
18.70
18.27
18.27
18.27
-
Oct 27, 2026
18.43
18.74
18.43
18.58
18.35
-
Oct 26, 2026
18.00
18.61
18.00
18.33
18.10
-
Oct 23, 2026
18.15
18.74
18.15
18.58
18.36
-
Oct 22, 2026
18.23
18.45
18.00
18.33
18.10
-
Oct 21, 2026
18.05
18.59
18.05
18.44
18.22
-
Oct 20, 2026
17.99
18.36
17.99
18.27
18.05
-
Oct 19, 2026
17.86
18.33
17.86
18.20
17.98
-
Oct 16, 2026
17.32
18.28
17.32
18.28
18.06
-
Oct 15, 2026
18.16
18.31
17.69
17.69
17.48
-
Oct 14, 2026
18.42
18.86
18.42
18.50
18.27
-
Oct 13, 2026
18.43
18.82
18.43
18.82
18.59
-
Oct 12, 2026
18.41
18.92
18.41
18.91
18.68
-
Oct 9, 2026
18.49
18.83
18.49
18.80
18.57
-
Oct 8, 2026
18.40
18.88
18.40
18.88
18.65
-
Oct 7, 2026
18.50
18.72
18.30
18.59
18.36
-
Oct 6, 2026
17.99
18.71
17.99
18.71
18.48
-
Oct 5, 2026
17.68
18.52
17.68
18.27
18.05
-
Oct 2, 2026
17.44
18.34
17.44
18.11
17.89
-
Oct 1, 2026
17.50
18.02
17.50
18.02
17.81
-
Sep 30, 2026
17.50
17.92
17.50
17.79
17.57
-
Sep 29, 2026
17.92
18.05
17.84
17.84
17.62
-
Sep 28, 2026
18.22
18.25
18.17
18.21
17.99
-
Sep 25, 2026
18.09
18.48
18.09
18.39
18.17
-
Sep 24, 2026
18.39
18.66
18.39
18.64
18.41
-
Sep 23, 2026
18.09
19.03
18.09
18.81
18.58
-
Sep 22, 2026
18.15
18.82
18.15
18.51
18.29
-
Sep 21, 2026
17.99
18.41
17.99
18.41
18.18
-
Sep 18, 2026
17.98
18.71
17.98
18.34
18.12
-
Sep 17, 2026
18.02
18.56
18.02
18.52
18.30
-
Sep 16, 2026
17.97
18.53
17.97
18.39
18.16
-
Sep 15, 2026
18.50
18.78
18.38
18.39
18.16
-
Sep 14, 2026
18.86
19.10
18.66
18.66
18.43
-
Sep 11, 2026
18.63
19.21
18.63
19.05
18.82
-
Sep 10, 2026
19.20
19.65
19.17
19.17
18.94
-
Sep 9, 2026
19.31
19.83
19.31
19.61
19.37
-
Sep 8, 2026
18.70
19.64
18.70
19.64
19.40
-
Sep 7, 2026
19.23
19.23
19.16
19.19
18.96
-
Sep 4, 2026
18.92
19.42
18.92
19.42
19.19
-
Sep 3, 2026
18.98
19.37
18.98
19.27
19.04
-
Sep 2, 2026
19.03
19.40
19.03
19.40
19.16
-
Sep 1, 2026
19.01
19.47
19.01
19.34
19.11
-
Aug 31, 2026
19.10
19.23
19.10
19.20
18.97
-
Aug 28, 2026
18.89
19.32
18.89
19.18
18.95
-
Aug 27, 2026
18.93
19.32
18.93
19.26
19.03
-
Aug 26, 2026
18.38
19.46
18.38
19.31
19.08
-
Aug 25, 2026
18.53
18.93
18.53
18.73
18.50
-
Aug 24, 2026
18.49
18.92
18.49
18.89
18.66
-
Aug 21, 2026
18.63
19.21
18.63
18.95
18.72
-
Aug 20, 2026
18.85
19.33
18.85
19.10
18.87
-
Aug 19, 2026
19.28
19.45
19.10
19.17
18.94
-
Aug 18, 2026
18.86
19.56
18.86
19.53
19.29
-
Aug 17, 2026
19.00
19.31
19.00
19.13
18.90
-
Aug 14, 2026
18.83
19.43
18.83
19.42
19.19
-
Aug 13, 2026
18.92
19.29
18.91
19.15
18.91
1,000
Aug 12, 2026
18.84
19.28
18.84
19.25
19.02
-
Aug 11, 2026
18.66
19.14
18.66
19.12
18.89
-
Aug 10, 2026
18.18
18.99
18.18
18.99
18.76
-
Aug 7, 2026
18.33
18.52
18.31
18.33
18.10
100
Aug 6, 2026
17.95
18.64
17.95
18.64
18.41
-
Aug 5, 2026
18.61
18.62
18.24
18.24
18.02
-
Aug 4, 2026
18.81
19.10
18.78
18.92
18.70
-
Aug 3, 2026
18.10
19.11
18.10
19.07
18.83
-
Jul 31, 2026
18.18
18.98
18.18
18.94
18.72
-
Jul 30, 2026
18.45
18.77
18.40
18.71
18.48
-
Jul 29, 2026
0.20040749
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
18.89
19.04
18.78
18.78
18.56
-
Jul 28, 2026
18.98
19.26
18.98
18.99
18.54
-
Jul 27, 2026
18.89
19.73
18.89
19.34
18.88
-
Jul 24, 2026
19.77
20.30
19.77
19.93
19.46
-
Jul 23, 2026
19.77
20.22
19.77
20.14
19.66
-
Jul 22, 2026
19.41
20.04
19.41
19.95
19.48
-
Jul 21, 2026
19.36
19.81
19.36
19.70
19.24
-
Jul 20, 2026
19.66
19.93
19.66
19.73
19.26
-
Jul 17, 2026
19.60
19.93
19.60
19.69
19.22
-
Jul 16, 2026
19.06
19.94
19.06
19.94
19.47
-
Jul 15, 2026
19.50
19.98
19.50
19.51
19.05
-
Jul 14, 2026
19.58
19.85
19.58
19.85
19.38
-
Jul 13, 2026
19.56
19.73
19.48
19.68
19.21
-
Jul 10, 2026
19.36
19.67
19.30
19.50
19.03
-
Jul 9, 2026
19.34
19.85
19.34
19.75
19.27
-
Jul 8, 2026
19.61
19.93
19.61
19.83
19.36
-
Jul 7, 2026
19.01
19.92
19.01
19.92
19.45
-
Jul 6, 2026
19.35
19.65
19.29
19.29
18.83
-
Jul 3, 2026
19.31
19.31
19.25
19.28
18.83
-
Jul 2, 2026
19.27
19.60
19.27
19.60
19.13
-
Jul 1, 2026
19.46
19.85
19.46
19.63
19.16
-
Jun 30, 2026
19.57
20.22
19.56
19.96
19.48
64
Jun 29, 2026
19.97
20.18
19.84
19.84
19.37
-
Jun 26, 2026
19.34
20.27
19.34
20.27
19.79
-
Jun 25, 2026
19.50
20.00
19.50
19.89
19.41
-
Jun 24, 2026
19.11
19.58
19.11
19.48
19.02
-
Jun 23, 2026
18.67
19.42
18.67
19.42
18.96
-
Jun 22, 2026
18.51
19.16
18.51
19.09
18.64
-
Jun 19, 2026
18.73
18.73
18.59
18.64
18.20
-
Jun 18, 2026
18.07
18.95
18.07
18.76
18.31
-
Jun 17, 2026
18.00
18.52
18.00
18.52
18.08
-
Jun 16, 2026
17.85
18.33
17.85
18.33
17.90
-
Jun 15, 2026
17.89
18.50
17.89
18.36
17.92
-
Jun 12, 2026
17.83
18.80
17.83
18.65
18.20
-
Jun 11, 2026
18.23
18.95
18.23
18.48
18.04
-
Jun 10, 2026
17.99
18.76
17.99
18.68
18.24
-
Jun 9, 2026
17.96
18.37
17.96
18.37
17.93
-
Jun 8, 2026
18.75
18.75
18.42
18.42
17.98
-
Jun 5, 2026
18.19
18.63
18.19
18.53
18.09
-
Jun 4, 2026
17.88
18.40
17.88
18.40
17.96
-
Jun 3, 2026
18.03
18.49
18.03
18.33
17.89
-
Jun 2, 2026
17.35
18.25
17.35
18.19
17.76
-
Jun 1, 2026
17.81
18.03
17.81
17.91
17.48
-
May 29, 2026
17.62
17.95
17.62
17.86
17.44
-
May 28, 2026
18.21
18.28
18.11
18.15
17.71
-
May 27, 2026
18.14
18.51
18.14
18.31
17.87
-
May 26, 2026
18.23
18.93
18.23
18.69
18.24
-
May 25, 2026
18.23
18.23
18.06
18.08
17.65
-
May 22, 2026
18.50
19.03
18.50
19.03
18.58
-
May 21, 2026
18.68
18.99
18.68
18.73
18.28
-
May 20, 2026
18.78
19.26
18.78
18.96
18.51
-
May 19, 2026
18.98
19.25
18.88
19.25
18.79
1,200
May 18, 2026
18.69
19.08
18.69
19.08
18.63
-
May 15, 2026
18.47
18.90
18.47
18.84
18.40
-
May 14, 2026
18.03
18.61
18.03
18.57
18.13
-
May 13, 2026
17.82
18.42
17.82
18.36
17.92
-
May 12, 2026
17.88
18.23
17.88
18.22
17.79
-
May 11, 2026
17.90
18.08
17.70
18.08
17.65
-
May 8, 2026
17.60
17.96
17.60
17.74
17.31
-
May 7, 2026
17.58
18.01
17.58
18.01
17.58
-
May 6, 2026
18.00
18.23
18.00
18.01
17.59
-
May 5, 2026
18.39
18.74
18.39
18.53
18.09
-
May 4, 2026
18.22
18.73
18.22
18.73
18.28
-
Apr 30, 2026
18.56
18.76
18.02
18.56
18.11
-
Apr 29, 2026
0.20040749
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
18.19
18.65
18.19
18.65
18.20
-
Apr 28, 2026
18.20
18.73
18.20
18.64
17.97
-
Apr 27, 2026
18.01
18.33
18.01
18.33
17.68
-
Apr 24, 2026
17.91
18.25
17.91
18.18
17.53
-
Apr 23, 2026
17.91
18.26
17.91
18.26
17.61
-
Apr 22, 2026
16.91
18.05
16.91
18.05
17.41
-
Apr 21, 2026
17.33
17.82
17.33
17.57
16.94
-
Apr 20, 2026
18.22
18.22
17.63
17.63
17.00
40
Apr 17, 2026
17.64
18.06
17.61
18.06
17.42
-
Apr 16, 2026
17.68
18.09
17.68
17.99
17.34
-
Apr 15, 2026
17.57
18.08
17.57
18.00
17.35
-
Apr 14, 2026
17.87
18.11
17.84
17.91
17.27
-
Apr 13, 2026
19.22
19.22
18.38
18.38
17.73
-
Apr 10, 2026
18.55
18.84
18.55
18.73
18.06
-
Apr 9, 2026
19.13
19.43
18.92
18.92
18.25
-
Apr 8, 2026
18.11
19.24
18.11
19.24
18.56
200
Apr 7, 2026
19.33
19.81
19.33
19.60
18.90
-
Apr 2, 2026
19.50
19.70
19.50
19.60
18.90
-
Apr 1, 2026
19.30
19.50
19.10
19.40
18.71
50
Mar 31, 2026
19.70
20.00
19.60
19.60
18.90
-
Mar 30, 2026
19.70
20.40
19.70
20.00
19.29
-
Mar 27, 2026
20.40
20.40
19.90
19.90
19.19
-
Mar 26, 2026
20.40
20.60
20.20
20.20
19.48
-
Mar 25, 2026
19.80
20.20
19.80
20.20
19.48
-
Mar 24, 2026
19.80
20.20
19.80
19.90
19.19
-
Mar 23, 2026
19.70
19.90
19.50
19.50
18.81
50
Mar 20, 2026
19.80
19.90
19.50
19.50
18.81
-
Mar 19, 2026
19.50
20.00
19.50
19.70
19.00
-
Mar 18, 2026
19.50
19.90
19.50
19.60
18.90
-
Mar 17, 2026
20.00
20.00
19.60
19.60
18.90
-
Mar 16, 2026
19.90
20.00
19.60
19.60
18.90
-
Mar 13, 2026
19.50
20.20
19.50
19.90
19.19
-
Mar 12, 2026
20.00
20.00
19.50
19.50
18.81
500
Mar 11, 2026
19.00
19.90
19.00
19.70
19.00
-
Mar 10, 2026
19.30
19.50
19.30
19.30
18.61
-
Mar 9, 2026
19.80
19.80
19.50
19.50
18.81
-
Mar 6, 2026
19.80
19.80
19.60
19.70
19.00
-
Mar 5, 2026
19.80
19.80
19.60
19.60
18.90
-
Mar 4, 2026
19.40
19.50
19.40
19.50
18.81
-
Mar 3, 2026
19.80
19.80
19.50
19.60
18.90
-
Mar 2, 2026
19.00
19.50
19.00
19.50
18.81
-
Feb 27, 2026
18.90
18.90
18.80
18.90
18.23
-
Feb 26, 2026
18.80
18.90
18.80
18.90
18.23
-
Feb 25, 2026
18.50
18.80
18.50
18.80
18.13
-
Feb 24, 2026
18.30
18.70
18.30
18.70
18.03
-
Feb 23, 2026
18.00
18.30
18.00
18.30
17.65
-
Feb 20, 2026
17.80
18.20
17.80
18.20
17.55
-
Feb 19, 2026
17.60
17.90
17.60
17.90
17.26
-
Feb 18, 2026
18.00
18.20
17.80
17.80
17.17
-
Feb 17, 2026
18.20
18.20
17.90
18.10
17.46
-
Feb 16, 2026
18.00
18.30
18.00
18.30
17.65
-
Feb 13, 2026
17.50
18.20
17.50
18.00
17.36
-
Feb 12, 2026
17.10
17.50
17.10
17.50
16.88
-
Feb 11, 2026
16.60
17.20
16.60
17.20
16.59
-
Feb 10, 2026
16.40
16.90
16.40
16.80
16.20
-
Feb 9, 2026
15.90
16.50
15.90
16.50
15.91
-
Feb 6, 2026
16.10
16.40
16.00
16.20
15.62
-
Feb 5, 2026
15.70
16.00
15.70
16.00
15.43
-
Feb 4, 2026
15.60
15.80
15.60
15.80
15.24
-
Feb 3, 2026
15.50
15.80
15.50
15.70
15.14
-
Feb 2, 2026
15.00
15.60
15.00
15.60
15.04
-
Jan 30, 2026
15.30
15.80
15.30
15.80
15.24
-
Jan 29, 2026
15.70
15.70
15.60
15.60
15.04
-
Jan 28, 2026
0.20040749
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
15.40
15.60
15.40
15.60
15.04
-
Jan 27, 2026
15.50
15.70
15.40
15.50
14.73
-
Jan 26, 2026
15.80
15.80
15.60
15.70
14.92
-
Jan 23, 2026
16.00
16.00
15.80
15.80
15.02
-
Jan 22, 2026
15.80
16.00
15.80
15.90
15.11
-
Jan 21, 2026
15.60
15.80
15.60
15.80
15.02
3,050
Jan 20, 2026
15.60
15.80
15.60
15.60
14.83
1,950
Jan 19, 2026
15.50
15.50
15.50
15.50
14.73
-
Jan 16, 2026
15.40
15.70
15.40
15.70
14.92
-
Jan 15, 2026
15.00
15.40
15.00
15.30
14.54
4,000
Jan 14, 2026
15.10
15.20
15.10
15.20
14.45
-
Jan 13, 2026
15.00
15.20
15.00
15.20
14.45
-
Jan 12, 2026
15.10
15.10
14.80
15.00
14.26
639
Jan 9, 2026
14.70
14.90
14.70
14.80
14.07
-
Jan 8, 2026
14.60
14.90
14.60
14.90
14.16
-
Jan 7, 2026
14.40
14.80
14.40
14.70
13.97
1,100
Jan 6, 2026
14.90
15.00
14.70
14.70
13.97
-
Jan 5, 2026
15.10
15.70
14.90
15.10
14.35
30
Jan 2, 2026
15.20
15.20
15.10
15.20
14.45
-
Dec 30, 2025
15.00
15.00
15.00
15.00
14.26
-
Dec 29, 2025
15.00
15.10
15.00
15.00
14.26
-
Dec 23, 2025
14.80
15.30
14.80
15.30
14.54
-
Dec 22, 2025
15.00
15.00
14.90
14.90
14.16
-
Dec 19, 2025
15.00
15.10
14.90
15.00
14.26
-
Dec 18, 2025
14.90
15.20
14.90
15.10
14.35
-
Dec 17, 2025
15.30
15.30
14.90
15.00
14.26
66
Dec 16, 2025
15.20
15.20
14.90
15.00
14.26
-
Dec 15, 2025
15.30
15.30
15.20
15.30
14.54
-
Dec 12, 2025
15.30
15.40
15.30
15.30
14.54
-
Dec 11, 2025
15.20
15.40
15.20
15.30
14.54
66
Dec 10, 2025
15.90
16.00
15.40
15.50
14.73
-
Dec 9, 2025
15.90
16.10
15.90
15.90
15.11
-
Dec 8, 2025
15.80
16.10
15.60
16.00
15.21
-
Dec 5, 2025
15.50
15.80
15.50
15.80
15.02
-
Dec 4, 2025
15.50
15.60
15.50
15.60
14.83
-
Dec 3, 2025
15.20
15.50
15.20
15.50
14.73
-
Dec 2, 2025
15.50
15.50
15.30
15.30
14.54
-
Dec 1, 2025
15.50
15.50
15.40
15.50
14.73
-
Nov 28, 2025
15.50
15.50
15.40
15.40
14.64
-
Nov 27, 2025
15.30
15.50
15.30
15.40
14.64
1,000
Nov 26, 2025
15.10
15.40
15.10
15.30
14.54
-
Nov 25, 2025
15.20
15.20
15.10
15.20
14.45
-
Nov 24, 2025
15.30
15.30
15.20
15.20
14.45
-
Nov 21, 2025
15.10
15.40
15.10
15.30
14.54
-
Nov 20, 2025
15.50
15.70
15.30
15.30
14.54
-
Nov 19, 2025
15.20
15.50
15.20
15.50
14.73
500
Nov 18, 2025
15.20
15.50
15.20
15.40
14.64
-
Nov 17, 2025
15.40
15.60
15.30
15.30
14.54
-
Nov 14, 2025
15.50
16.00
15.20
15.50
14.73
200
Nov 13, 2025
15.40
15.40
15.10
15.30
14.54
-
Nov 12, 2025
15.40
15.60
15.30
15.40
14.64
-
Nov 11, 2025
15.30
15.50
15.30
15.50
14.73
300
Nov 10, 2025
15.40
15.40
15.40
15.40
14.64
-
Nov 7, 2025
15.00
15.20
14.90
15.20
14.45
-
Nov 6, 2025
15.00
15.10
14.90
14.90
14.16
-
Nov 5, 2025
14.90
15.10
14.90
15.00
14.26
-
Nov 4, 2025
15.10
15.10
14.90
15.00
14.26
-
Nov 3, 2025
15.10
15.30
14.80
15.10
14.35
50
