Vienna - Delayed Quote EUR

IMMOFINANZ AG (IIA.VI)

23.05 +0.45 (+1.99%)
As of 12:54 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.40 23.05 22.20 23.05 23.05 157,533
Apr 25, 2024 23.05 23.35 22.60 22.60 22.60 288,003
Apr 24, 2024 23.50 23.70 23.20 23.25 23.25 554,083
Apr 23, 2024 23.60 23.75 23.40 23.55 23.55 470,606
Apr 22, 2024 23.60 23.75 23.15 23.70 23.70 565,608
Apr 19, 2024 23.35 23.75 23.35 23.70 23.70 260,873
Apr 18, 2024 23.45 23.65 23.40 23.40 23.40 186,346
Apr 17, 2024 23.40 23.70 23.35 23.55 23.55 339,380
Apr 16, 2024 23.35 23.50 23.25 23.50 23.50 78,075
Apr 15, 2024 23.25 23.45 23.25 23.45 23.45 101,241
Apr 12, 2024 23.10 23.40 23.10 23.40 23.40 101,486
Apr 11, 2024 23.05 23.40 23.05 23.30 23.30 65,580
Apr 10, 2024 23.25 23.35 23.10 23.25 23.25 112,664
Apr 9, 2024 22.85 23.25 22.80 23.25 23.25 191,551
Apr 8, 2024 22.70 23.00 22.70 22.95 22.95 91,282
Apr 5, 2024 22.70 22.95 22.45 22.90 22.90 136,085
Apr 4, 2024 22.75 22.95 22.75 22.75 22.75 91,505
Apr 3, 2024 22.60 22.85 22.55 22.85 22.85 235,591
Apr 2, 2024 22.40 22.85 22.20 22.65 22.65 490,165
Mar 28, 2024 22.75 23.50 21.60 22.60 22.60 1,134,320
Mar 27, 2024 23.35 23.45 23.20 23.45 23.45 60,952
Mar 26, 2024 23.30 23.45 23.25 23.40 23.40 63,690
Mar 25, 2024 23.25 23.45 23.25 23.45 23.45 34,744
Mar 22, 2024 23.20 23.50 23.20 23.45 23.45 96,118
Mar 21, 2024 23.20 23.50 23.15 23.45 23.45 200,812
Mar 20, 2024 22.80 23.20 22.75 23.20 23.20 210,586
Mar 19, 2024 22.75 23.20 22.75 23.05 23.05 123,233
Mar 18, 2024 21.80 23.00 21.80 22.90 22.90 223,582
Mar 15, 2024 21.95 22.45 21.95 22.45 22.45 182,688
Mar 14, 2024 21.55 22.10 21.55 22.10 22.10 224,362
Mar 13, 2024 21.35 21.70 21.35 21.70 21.70 207,540
Mar 12, 2024 21.30 21.60 21.20 21.45 21.45 296,613
Mar 11, 2024 21.15 21.50 21.15 21.45 21.45 222,588
Mar 8, 2024 21.20 21.40 21.10 21.40 21.40 327,370
Mar 7, 2024 21.00 21.40 21.00 21.25 21.25 173,972
Mar 6, 2024 20.90 21.25 20.90 21.10 21.10 126,011
Mar 5, 2024 20.85 21.10 20.85 21.05 21.05 105,673
Mar 4, 2024 20.90 21.10 20.75 21.05 21.05 97,978
Mar 1, 2024 20.90 21.05 20.85 21.05 21.05 42,585
Feb 29, 2024 20.85 21.25 20.80 21.00 21.00 122,108
Feb 28, 2024 21.15 21.15 20.90 20.95 20.95 95,978
Feb 27, 2024 21.00 21.20 21.00 21.05 21.05 49,170
Feb 26, 2024 21.00 21.30 20.90 21.10 21.10 125,997
Feb 23, 2024 21.05 21.30 20.95 21.20 21.20 131,530
Feb 22, 2024 21.15 21.20 20.80 21.10 21.10 175,632
Feb 21, 2024 21.20 21.45 20.95 21.00 21.00 203,880
Feb 20, 2024 21.35 21.50 21.15 21.20 21.20 350,759
Feb 19, 2024 21.25 21.50 21.10 21.45 21.45 124,587
Feb 16, 2024 21.25 21.55 21.15 21.35 21.35 126,662
Feb 15, 2024 21.40 21.50 21.15 21.35 21.35 135,407
Feb 14, 2024 21.50 21.65 21.50 21.50 21.50 75,742
Feb 13, 2024 21.50 21.80 21.45 21.60 21.60 132,668
Feb 12, 2024 21.60 21.85 21.60 21.70 21.70 176,170
Feb 9, 2024 21.40 21.85 21.40 21.70 21.70 148,130
Feb 8, 2024 21.60 21.80 21.50 21.55 21.55 163,390
Feb 7, 2024 21.60 21.90 21.60 21.65 21.65 155,699
Feb 6, 2024 21.60 21.90 21.60 21.75 21.75 135,304
Feb 5, 2024 21.55 21.80 21.55 21.70 21.70 107,702
Feb 2, 2024 21.50 21.80 21.50 21.65 21.65 98,942
Feb 1, 2024 21.90 22.00 21.35 21.60 21.60 230,174
Jan 31, 2024 21.75 22.00 21.55 22.00 22.00 170,703
Jan 30, 2024 21.60 21.85 21.35 21.85 21.85 119,319
Jan 29, 2024 21.60 21.70 21.50 21.65 21.65 85,135
Jan 26, 2024 21.75 21.80 21.15 21.60 21.60 139,541
Jan 25, 2024 21.70 21.75 21.40 21.60 21.60 55,373
Jan 24, 2024 21.50 21.70 21.50 21.70 21.70 94,375
Jan 23, 2024 21.45 21.70 21.40 21.50 21.50 139,914
Jan 22, 2024 21.35 21.65 21.35 21.55 21.55 277,656
Jan 19, 2024 21.25 21.50 21.25 21.40 21.40 122,574
Jan 18, 2024 21.20 21.40 21.20 21.35 21.35 135,826
Jan 17, 2024 21.15 21.40 21.00 21.35 21.35 141,470
Jan 16, 2024 21.00 21.30 20.85 21.25 21.25 156,093
Jan 15, 2024 20.95 21.25 20.85 21.05 21.05 202,335
Jan 12, 2024 21.05 21.20 20.75 21.05 21.05 155,570
Jan 11, 2024 20.90 21.20 20.85 21.10 21.10 169,996
Jan 10, 2024 20.65 21.00 20.55 21.00 21.00 160,331
Jan 9, 2024 20.85 21.10 20.75 20.90 20.90 171,867
Jan 8, 2024 21.20 21.45 20.60 20.95 20.95 606,830
Jan 5, 2024 21.00 21.45 20.90 21.35 21.35 478,151
Jan 4, 2024 21.00 21.25 20.85 21.10 21.10 66,149
Jan 3, 2024 21.00 21.30 20.85 21.10 21.10 206,495
Jan 2, 2024 20.95 21.20 20.90 21.05 21.05 121,067
Dec 29, 2023 21.00 21.30 20.80 21.05 21.05 299,833
Dec 28, 2023 20.80 21.20 20.80 21.15 21.15 103,485
Dec 27, 2023 20.80 21.00 20.70 20.95 20.95 77,200
Dec 22, 2023 20.30 20.80 20.30 20.80 20.80 204,041
Dec 21, 2023 20.20 20.45 20.15 20.45 20.45 167,701
Dec 20, 2023 20.10 20.25 20.00 20.25 20.25 105,914
Dec 19, 2023 19.94 20.20 19.94 20.15 20.15 72,883
Dec 18, 2023 19.84 20.10 19.84 20.05 20.05 84,182
Dec 15, 2023 19.84 20.35 19.84 20.05 20.05 414,293
Dec 14, 2023 19.42 19.96 19.42 19.96 19.96 192,731
Dec 13, 2023 19.06 19.50 19.06 19.46 19.46 227,730
Dec 12, 2023 18.84 19.30 18.84 19.18 19.18 148,459
Dec 11, 2023 18.86 19.02 18.76 18.94 18.94 77,524
Dec 8, 2023 18.94 19.04 18.92 18.92 18.92 57,664
Dec 7, 2023 19.12 19.14 18.90 18.92 18.92 154,614
Dec 6, 2023 18.90 19.20 18.90 19.14 19.14 78,596
Dec 5, 2023 18.80 19.20 18.80 19.00 19.00 67,748
Dec 4, 2023 19.00 19.04 18.86 19.00 19.00 58,220
Dec 1, 2023 18.82 19.14 18.76 18.94 18.94 108,116
Nov 30, 2023 18.78 19.10 18.76 18.94 18.94 277,174
Nov 29, 2023 18.50 19.04 18.50 18.96 18.96 98,490
Nov 28, 2023 18.50 18.84 18.40 18.72 18.72 214,981
Nov 27, 2023 18.70 18.88 17.86 18.66 18.66 575,214
Nov 24, 2023 19.30 19.60 18.84 18.84 18.84 161,110
Nov 23, 2023 18.90 19.40 18.90 19.40 19.40 191,897
Nov 22, 2023 18.20 19.10 18.16 19.10 19.10 304,624
Nov 21, 2023 18.36 18.56 17.94 18.22 18.22 387,336
Nov 20, 2023 18.04 18.40 18.04 18.38 18.38 90,594
Nov 17, 2023 18.52 18.66 18.24 18.32 18.32 100,375
Nov 16, 2023 18.52 18.76 18.46 18.56 18.56 88,198
Nov 15, 2023 18.52 18.70 18.48 18.64 18.64 65,126
Nov 14, 2023 18.48 18.66 18.38 18.60 18.60 130,779
Nov 13, 2023 18.34 18.54 18.16 18.46 18.46 122,699
Nov 10, 2023 18.20 18.46 18.20 18.46 18.46 152,465
Nov 9, 2023 18.32 18.50 18.16 18.38 18.38 155,996
Nov 8, 2023 18.74 18.84 18.32 18.40 18.40 183,109
Nov 7, 2023 18.84 19.04 18.74 18.78 18.78 36,829
Nov 6, 2023 19.16 19.32 18.78 18.96 18.96 178,240
Nov 3, 2023 19.16 19.26 18.98 19.20 19.20 104,003
Nov 2, 2023 19.10 19.20 18.90 19.20 19.20 132,651
Nov 1, 2023 19.00 19.12 18.74 19.04 19.04 82,744
Oct 31, 2023 18.88 19.00 18.82 19.00 19.00 91,715
Oct 30, 2023 18.58 18.86 18.58 18.82 18.82 208,810
Oct 27, 2023 18.40 18.68 18.40 18.64 18.64 150,179
Oct 25, 2023 18.52 18.66 18.32 18.66 18.66 290,070
Oct 24, 2023 18.38 18.70 18.38 18.58 18.58 99,879
Oct 23, 2023 18.36 18.52 17.96 18.44 18.44 196,084
Oct 20, 2023 18.38 18.54 18.26 18.48 18.48 77,787
Oct 19, 2023 18.44 18.62 18.40 18.52 18.52 80,173
Oct 18, 2023 18.46 18.62 18.42 18.56 18.56 59,150
Oct 17, 2023 18.50 18.64 18.38 18.54 18.54 46,940
Oct 16, 2023 18.30 18.68 18.30 18.56 18.56 51,666
Oct 13, 2023 18.50 18.70 18.22 18.58 18.58 86,526
Oct 12, 2023 18.70 18.84 18.46 18.56 18.56 71,577
Oct 11, 2023 18.42 18.66 18.42 18.62 18.62 176,044
Oct 10, 2023 18.40 18.62 18.36 18.52 18.52 99,538
Oct 9, 2023 18.32 18.50 18.12 18.44 18.44 78,007
Oct 6, 2023 18.40 18.48 18.16 18.44 18.44 64,287
Oct 5, 2023 18.36 18.44 18.32 18.38 18.38 42,103
Oct 4, 2023 18.20 18.38 18.14 18.34 18.34 103,812
Oct 3, 2023 18.18 18.38 18.02 18.32 18.32 154,873
Oct 2, 2023 18.28 18.54 18.24 18.30 18.30 64,297
Sep 29, 2023 18.18 18.50 18.18 18.38 18.38 92,735
Sep 28, 2023 18.10 18.30 18.04 18.22 18.22 96,734
Sep 27, 2023 18.34 18.34 18.00 18.22 18.22 90,776
Sep 26, 2023 18.10 18.34 18.04 18.20 18.20 100,450
Sep 25, 2023 18.08 18.30 18.08 18.22 18.22 36,199
Sep 22, 2023 18.12 18.26 17.94 18.20 18.20 63,309
Sep 21, 2023 18.10 18.26 18.06 18.18 18.18 91,473
Sep 20, 2023 18.10 18.24 18.10 18.20 18.20 24,686
Sep 19, 2023 18.00 18.24 18.00 18.18 18.18 42,801
Sep 18, 2023 17.84 18.24 17.70 18.18 18.18 164,012
Sep 15, 2023 18.20 18.32 17.94 18.20 18.20 183,017
Sep 14, 2023 17.96 18.30 17.96 18.30 18.30 62,562
Sep 13, 2023 17.90 18.10 17.88 18.04 18.04 76,726
Sep 12, 2023 17.94 18.10 17.88 17.96 17.96 78,832
Sep 11, 2023 17.84 18.06 17.82 17.92 17.92 79,071
Sep 8, 2023 17.82 18.00 17.76 17.82 17.82 52,873
Sep 7, 2023 17.80 17.92 17.76 17.86 17.86 49,171
Sep 6, 2023 17.76 17.96 17.72 17.88 17.88 50,047
Sep 5, 2023 17.70 18.04 17.70 17.88 17.88 75,185
Sep 4, 2023 17.60 17.90 17.54 17.86 17.86 83,673
Sep 1, 2023 17.80 17.86 17.62 17.72 17.72 59,914
Aug 31, 2023 17.70 17.96 17.30 17.78 17.78 248,666
Aug 30, 2023 17.90 18.08 17.88 18.02 18.02 68,377
Aug 29, 2023 18.00 18.20 17.94 18.06 18.06 43,079
Aug 28, 2023 17.94 18.10 17.88 17.98 17.98 36,299
Aug 25, 2023 17.82 18.06 17.82 17.98 17.98 68,952
Aug 24, 2023 17.80 18.08 17.80 17.96 17.96 28,384
Aug 23, 2023 17.82 18.12 17.82 17.94 17.94 49,529
Aug 22, 2023 17.74 17.94 17.74 17.90 17.90 36,062
Aug 21, 2023 17.78 17.94 17.76 17.78 17.78 52,355
Aug 18, 2023 17.80 17.94 17.60 17.94 17.94 67,992
Aug 17, 2023 17.82 18.00 17.80 17.98 17.98 48,218
Aug 16, 2023 17.68 17.98 17.68 17.98 17.98 21,288
Aug 15, 2023 17.82 17.96 17.74 17.90 17.90 87,310
Aug 14, 2023 17.96 17.96 17.82 17.92 17.92 25,834
Aug 11, 2023 17.92 18.04 17.90 17.96 17.96 22,786
Aug 10, 2023 17.74 18.04 17.74 18.00 18.00 32,361
Aug 9, 2023 17.68 18.00 17.68 17.96 17.96 107,778
Aug 8, 2023 17.74 18.04 17.74 17.96 17.96 57,480
Aug 7, 2023 17.84 18.00 17.78 17.98 17.98 40,827
Aug 4, 2023 17.92 18.04 17.86 17.98 17.98 45,905
Aug 3, 2023 17.84 18.02 17.84 18.00 18.00 31,019
Aug 2, 2023 18.00 18.18 17.88 17.92 17.92 50,233
Aug 1, 2023 18.30 18.30 17.96 18.12 18.12 86,624
Jul 31, 2023 18.14 18.32 18.14 18.22 18.22 69,583
Jul 28, 2023 17.76 18.24 17.76 18.22 18.22 76,069
Jul 27, 2023 18.02 18.08 17.94 18.00 18.00 38,812
Jul 26, 2023 18.28 18.28 17.70 18.02 18.02 92,300
Jul 25, 2023 18.20 18.20 18.04 18.16 18.16 68,205
Jul 24, 2023 18.12 18.24 17.72 18.18 18.18 27,904
Jul 21, 2023 18.04 18.24 17.80 18.20 18.20 49,984
Jul 20, 2023 18.08 18.20 18.08 18.16 18.16 46,445
Jul 19, 2023 17.90 18.22 17.88 18.10 18.10 128,641
Jul 18, 2023 17.62 17.96 17.62 17.84 17.84 113,967
Jul 17, 2023 17.78 17.86 17.72 17.76 17.76 36,233
Jul 14, 2023 17.54 17.88 17.54 17.78 17.78 46,999
Jul 13, 2023 17.76 17.88 17.68 17.74 17.74 93,529
Jul 12, 2023 17.94 17.96 17.78 17.80 17.80 104,376
Jul 11, 2023 17.60 17.96 17.60 17.86 17.86 68,670
Jul 10, 2023 17.66 17.72 17.52 17.72 17.72 67,155
Jul 7, 2023 17.62 17.70 17.40 17.56 17.56 190,338
Jul 6, 2023 17.50 17.90 17.36 17.62 17.62 321,249
Jul 5, 2023 17.40 17.56 17.32 17.56 17.56 164,558
Jul 4, 2023 17.30 17.50 17.20 17.44 17.44 191,561
Jul 3, 2023 16.90 17.32 16.90 17.26 17.26 121,978
Jun 30, 2023 16.86 17.08 16.84 17.00 17.00 124,520
Jun 29, 2023 16.70 16.84 16.48 16.84 16.84 204,514
Jun 28, 2023 16.38 16.68 16.10 16.64 16.64 196,596
Jun 27, 2023 16.20 16.38 16.12 16.30 16.30 205,408
Jun 26, 2023 16.30 16.32 16.10 16.26 16.26 191,183
Jun 23, 2023 16.14 16.30 16.06 16.30 16.30 87,076
Jun 22, 2023 16.26 16.36 16.24 16.28 16.28 36,707
Jun 21, 2023 16.40 16.40 16.24 16.34 16.34 69,493
Jun 20, 2023 16.32 16.50 16.32 16.38 16.38 88,226
Jun 19, 2023 16.36 16.60 16.22 16.46 16.46 119,057
Jun 16, 2023 16.52 16.68 16.38 16.44 16.44 322,058
Jun 15, 2023 16.38 16.64 16.38 16.60 16.60 65,436
Jun 14, 2023 16.32 16.62 16.32 16.56 16.56 102,783
Jun 13, 2023 16.80 16.80 16.42 16.42 16.42 219,075
Jun 12, 2023 16.60 16.76 16.48 16.76 16.76 269,291
Jun 9, 2023 16.52 16.78 16.50 16.68 16.68 79,772
Jun 8, 2023 16.70 16.70 16.38 16.60 16.60 177,143
Jun 7, 2023 16.56 16.80 16.28 16.56 16.56 128,987
Jun 6, 2023 16.06 16.54 16.06 16.40 16.40 105,131
Jun 5, 2023 16.18 16.30 16.12 16.20 16.20 60,060
Jun 2, 2023 15.84 16.30 15.70 16.24 16.24 168,320
Jun 1, 2023 15.40 15.82 15.40 15.70 15.70 162,791
May 31, 2023 15.20 15.50 15.16 15.48 15.48 364,275
May 30, 2023 15.40 15.44 15.16 15.30 15.30 232,870
May 29, 2023 15.12 15.40 15.12 15.26 15.26 145,790
May 26, 2023 15.14 15.40 15.04 15.24 15.24 126,566
May 25, 2023 15.48 15.48 15.26 15.30 15.30 115,481
May 24, 2023 15.32 15.50 15.24 15.40 15.40 204,357
May 23, 2023 15.40 15.46 15.18 15.42 15.42 193,375
May 22, 2023 15.24 15.52 15.24 15.40 15.40 175,861
May 19, 2023 15.20 15.46 15.20 15.32 15.32 222,557
May 18, 2023 15.36 15.48 14.82 15.32 15.32 69,149
May 17, 2023 15.14 15.44 15.12 15.36 15.36 98,044
May 16, 2023 15.02 15.26 15.02 15.24 15.24 73,009
May 15, 2023 15.02 15.20 14.92 15.16 15.16 101,467
May 12, 2023 15.00 15.26 14.92 15.10 15.10 288,685
May 11, 2023 15.00 15.32 15.00 15.14 15.14 113,670
May 10, 2023 15.00 15.18 14.82 15.14 15.14 250,068
May 9, 2023 15.00 15.18 14.80 15.10 15.10 407,502
May 8, 2023 14.94 15.18 14.80 15.10 15.10 240,583
May 5, 2023 14.80 15.06 14.64 14.98 14.98 222,430
May 4, 2023 14.66 15.00 14.60 14.92 14.92 673,850
May 3, 2023 14.68 14.88 14.58 14.88 14.88 503,191
May 2, 2023 14.60 15.00 14.60 14.80 14.80 162,076
Apr 28, 2023 14.40 14.88 14.34 14.82 14.82 147,657
Apr 27, 2023 14.16 14.44 14.04 14.40 14.40 128,808
Apr 26, 2023 14.22 14.40 14.14 14.30 14.30 147,583