^ATX - Austrian Traded Index in EUR

Vienna - Vienna Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20192,953.982,971.822,935.822,948.872,948.872,983,700
Jul 18, 20192,969.682,970.962,941.602,953.902,953.903,016,300
Jul 17, 20193,006.513,008.622,969.982,976.922,976.923,003,300
Jul 16, 20192,997.663,009.812,984.073,005.973,005.973,270,500
Jul 15, 20193,001.283,020.782,993.242,997.532,997.533,610,800
Jul 12, 20192,990.003,012.932,985.973,001.633,001.633,749,900
Jul 11, 20192,995.853,002.162,975.432,991.572,991.574,149,900
Jul 10, 20192,986.833,005.832,970.662,996.052,996.054,024,700
Jul 09, 20193,023.533,023.882,972.922,986.392,986.393,677,000
Jul 08, 20193,028.643,047.313,022.783,023.663,023.663,253,100
Jul 05, 20193,033.063,044.413,011.083,028.193,028.193,049,300
Jul 04, 20193,009.963,039.203,007.273,033.023,033.023,078,500
Jul 03, 20192,984.413,011.902,972.273,010.303,010.303,113,700
Jul 02, 20193,005.983,015.542,974.892,985.182,985.183,500,800
Jul 01, 20192,977.563,031.092,977.563,007.303,007.303,972,800
Jun 28, 20192,946.962,980.422,946.672,977.682,977.684,276,100
Jun 27, 20192,946.952,973.352,943.282,945.572,945.573,327,600
Jun 26, 20192,924.332,952.662,915.392,946.952,946.953,730,700
Jun 25, 20192,945.112,945.112,918.642,923.732,923.734,632,700
Jun 24, 20192,951.432,976.882,937.102,945.412,945.413,205,900
Jun 21, 20192,955.742,986.242,949.002,951.092,951.0916,260,800
Jun 20, 20192,956.722,982.432,950.402,955.332,955.333,226,100
Jun 19, 20192,965.612,969.792,936.362,956.652,956.654,841,300
Jun 18, 20192,919.702,979.812,905.692,964.042,964.044,638,100
Jun 14, 20192,949.412,953.082,932.812,940.352,940.353,181,800
Jun 13, 20192,944.512,969.442,932.182,949.332,949.334,219,800
Jun 12, 20192,970.452,970.622,936.552,943.882,943.883,572,700
Jun 11, 20192,934.802,986.872,934.802,971.002,971.004,245,000
Jun 10, 2019------
Jun 07, 20192,911.512,941.752,910.322,934.882,934.883,189,600
Jun 06, 20192,930.452,952.762,904.642,911.822,911.823,995,100
Jun 05, 20192,929.512,958.102,912.932,930.452,930.454,312,000
Jun 04, 20192,897.612,938.462,890.592,929.062,929.064,869,000
Jun 03, 20192,897.012,901.882,859.492,898.402,898.404,380,700
May 31, 20192,922.022,922.022,877.962,897.452,897.454,727,500
May 30, 20192,903.512,927.952,903.512,920.882,920.882,674,800
May 29, 20192,942.422,942.422,898.232,904.312,904.315,505,400
May 28, 20192,954.942,967.922,939.992,949.712,949.715,694,700
May 27, 20192,954.602,980.592,947.552,954.632,954.631,852,100
May 24, 20192,948.812,973.832,945.622,954.422,954.424,410,000
May 23, 20193,008.373,008.372,938.032,949.252,949.254,741,600
May 22, 20193,026.323,026.322,996.023,008.183,008.184,220,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...