^ATX - Austrian Traded Index in EUR

Vienna - Vienna Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 22, 20193,026.323,026.322,996.023,008.183,008.18-
May 21, 20193,014.953,032.942,991.313,026.213,026.213,992,200
May 20, 20193,057.423,057.543,002.173,014.953,014.953,888,100
May 17, 20193,072.133,072.903,038.943,058.503,058.504,115,000
May 16, 20193,045.163,080.023,030.043,072.073,072.074,031,800
May 15, 20193,048.883,057.323,011.913,044.063,044.064,259,500
May 14, 20193,009.743,051.263,009.063,047.343,047.344,559,600
May 13, 20193,051.793,051.903,000.323,009.803,009.803,743,200
May 10, 20193,016.693,082.843,016.443,050.923,050.923,528,400
May 09, 20193,090.883,091.043,010.203,016.003,016.003,669,500
May 08, 20193,095.733,119.463,069.303,089.343,089.343,795,500
May 07, 20193,135.913,137.713,088.743,096.823,096.823,860,000
May 06, 20193,170.403,170.403,099.523,135.083,135.083,262,900
May 03, 20193,192.683,204.563,172.103,174.223,174.223,774,900
May 02, 20193,215.123,224.783,170.103,190.853,190.854,110,700
Apr 30, 20193,228.393,235.593,212.663,214.793,214.793,298,600
Apr 25, 20193,261.993,262.243,226.743,244.473,244.472,575,600
Apr 24, 20193,297.843,299.613,251.743,262.083,262.083,275,500
Apr 23, 20193,301.843,308.913,272.583,297.673,297.673,786,000
Apr 18, 20193,292.303,304.803,249.293,301.383,301.383,241,800
Apr 17, 20193,266.503,292.343,259.603,292.343,292.343,561,000
Apr 16, 20193,249.213,269.703,249.213,266.753,266.753,530,400
Apr 15, 20193,215.633,250.143,208.893,248.833,248.833,265,500
Apr 12, 20193,171.483,227.693,164.313,215.633,215.633,822,800
Apr 11, 20193,142.733,178.913,140.663,171.253,171.253,263,500
Apr 10, 20193,118.163,154.033,115.203,144.143,144.143,556,700
Apr 09, 20193,110.853,138.403,103.553,117.013,117.013,057,100
Apr 08, 20193,153.843,155.793,110.973,110.973,110.973,134,500
Apr 05, 20193,122.803,160.463,121.143,154.903,154.903,612,500
Apr 04, 20193,131.503,136.323,103.673,122.653,122.653,069,700
Apr 03, 20193,093.843,132.593,093.843,131.483,131.483,463,400
Apr 02, 20193,076.393,101.813,076.393,093.553,093.553,313,400
Apr 01, 20193,034.183,085.793,034.033,076.803,076.803,904,300
Mar 29, 20193,020.683,041.943,017.613,034.043,034.043,759,000
Mar 28, 20193,038.583,052.653,012.683,020.873,020.872,832,000
Mar 27, 20193,039.393,062.903,027.313,038.013,038.013,616,900
Mar 26, 20193,016.153,047.763,016.153,035.593,035.593,367,500
Mar 22, 20193,079.843,101.393,036.323,040.413,040.413,860,900
Mar 21, 20193,065.173,085.483,048.633,080.523,080.523,097,800
Mar 20, 20193,077.733,078.843,045.733,065.523,065.523,640,200
Mar 19, 20193,070.953,102.213,066.713,077.383,077.383,745,100
Mar 18, 20193,042.133,071.693,042.133,070.743,070.744,250,500
Mar 15, 20193,041.683,058.063,015.503,041.673,041.6716,281,000
Mar 14, 20192,992.653,042.372,992.423,042.063,042.064,350,300
Mar 13, 20192,952.222,994.512,949.822,990.352,990.354,616,100
Mar 12, 20192,947.162,979.332,946.402,949.502,949.504,011,800
Mar 08, 20192,974.832,974.832,924.142,937.572,937.574,780,300
Mar 07, 20193,012.713,021.752,964.602,974.512,974.514,755,200
Mar 06, 20193,046.213,047.913,007.373,012.773,012.774,619,400
Mar 05, 20193,067.773,075.783,027.153,046.073,046.076,696,200
Mar 04, 20193,063.793,084.803,062.663,067.683,067.683,016,400
Mar 01, 20193,040.673,074.873,040.113,061.703,061.703,945,300
Feb 28, 20193,027.093,047.992,998.083,040.923,040.925,053,400
Feb 27, 20193,018.923,027.353,001.663,027.353,027.353,033,100
Feb 26, 20193,020.163,027.413,003.983,019.473,019.472,940,700
Feb 25, 20193,028.663,050.873,016.253,020.163,020.162,707,900
Feb 22, 20193,027.903,052.903,020.063,028.663,028.663,602,400
Feb 21, 20193,061.983,076.553,020.733,028.223,028.224,302,100
Feb 20, 20193,023.193,066.523,022.313,061.643,061.643,304,000
Feb 19, 20193,024.543,026.703,005.943,021.763,021.762,731,300
Feb 18, 20193,023.673,039.333,015.453,023.923,023.922,781,400
Feb 15, 20192,957.953,031.072,956.813,023.763,023.763,678,500
Feb 14, 20192,994.903,007.802,960.072,961.392,961.394,018,100
Feb 13, 20193,015.033,028.722,994.822,995.272,995.273,650,600
Feb 12, 20192,988.173,023.392,988.173,014.483,014.483,263,100
Feb 08, 20193,001.793,006.552,957.302,963.972,963.974,510,100
Feb 07, 20193,041.443,050.882,995.393,001.713,001.714,486,300
Feb 06, 20193,017.243,050.493,007.163,042.843,042.843,652,300
Feb 05, 20192,995.283,034.972,995.283,017.083,017.083,623,000
Feb 04, 20192,991.553,014.702,983.212,995.102,995.103,688,900
Feb 01, 20192,987.643,017.022,982.862,991.052,991.053,064,900
Jan 31, 20193,000.383,026.602,984.802,985.452,985.454,497,900
Jan 30, 20192,966.993,000.382,958.683,000.383,000.383,052,600
Jan 29, 20192,965.762,987.222,959.122,967.352,967.353,025,800
Jan 28, 20192,998.243,009.932,953.252,965.762,965.763,548,500
Jan 25, 20192,944.053,003.712,944.052,997.812,997.814,031,300
Jan 24, 20192,936.182,969.112,927.232,939.992,939.993,445,100
Jan 23, 20192,951.002,958.892,929.652,935.882,935.883,068,000
Jan 22, 20192,960.392,966.662,936.772,947.702,947.703,009,600
Jan 21, 20192,987.552,998.362,957.202,961.222,961.222,294,000
Jan 18, 20192,916.922,993.722,916.922,987.482,987.484,030,300
Jan 17, 20192,929.372,931.652,893.762,916.922,916.925,143,500
Jan 16, 20192,893.522,932.722,893.522,928.882,928.883,514,400
Jan 15, 20192,878.372,908.332,867.282,892.982,892.983,231,500
Jan 14, 20192,903.832,907.472,857.902,878.612,878.613,679,700
Jan 11, 20192,922.732,944.022,899.912,903.832,903.833,392,400
Jan 10, 20192,930.852,935.622,899.942,922.102,922.103,358,600
Jan 09, 20192,895.042,955.702,891.532,930.632,930.635,304,300
Jan 08, 20192,893.842,920.422,871.792,895.042,895.044,553,700
Jan 07, 20192,857.402,893.192,857.402,893.192,893.194,104,400
Jan 04, 20192,771.732,862.242,771.732,858.492,858.494,751,400
Jan 03, 20192,769.772,800.042,741.612,771.452,771.453,934,400
Jan 02, 20192,746.172,772.552,721.512,770.852,770.854,740,500
Dec 31, 2018------
Dec 28, 20182,681.372,750.262,681.372,745.782,745.782,923,900
Dec 27, 20182,714.382,748.732,674.712,681.252,681.255,343,100
Dec 21, 20182,749.642,749.642,702.142,714.112,714.1111,783,100
Dec 20, 20182,826.342,826.342,722.012,750.272,750.275,904,500
Dec 19, 20182,888.672,888.672,793.632,827.362,827.366,121,000
Dec 18, 20182,862.762,891.182,825.312,888.672,888.676,650,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...