Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 40 minutes

S&P Futures
4,297.50
-26.75(-0.62%)
Dow Futures
33,475.00
-163.00(-0.48%)
Nasdaq Futures
14,868.75
-116.00(-0.77%)
Russell 2000 Futures
1,759.90
-11.50(-0.65%)
Crude Oil
88.68
-0.14(-0.16%)
Gold
1,841.10
-6.10(-0.33%)

Advertisement

Andritz AG (AZ2.DE)

XETRA - XETRA Delayed Price. Currency in EUR

46.78

-0.26

(-0.55%)

As of 02:08PM CEST. Market open.

Advertisement

Time Period:

Oct 03, 2022 - Oct 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	47.00	47.18	46.78	46.78	46.78	4,554
Oct 02, 2023	48.26	48.26	47.04	47.04	47.04	445
Sep 29, 2023	48.90	49.06	48.04	48.04	48.04	772
Sep 28, 2023	47.50	47.88	47.32	47.88	47.88	1,406
Sep 27, 2023	47.12	47.56	47.12	47.56	47.56	2,522
Sep 26, 2023	47.38	47.86	47.38	47.54	47.54	76
Sep 25, 2023	47.90	48.08	47.46	47.70	47.70	376
Sep 22, 2023	47.72	48.10	47.72	48.10	48.10	150
Sep 21, 2023	48.04	48.04	47.24	47.60	47.60	371
Sep 20, 2023	48.28	48.40	48.28	48.40	48.40	786
Sep 19, 2023	47.66	47.78	47.36	47.78	47.78	237
Sep 18, 2023	48.22	48.54	48.00	48.48	48.48	861
Sep 15, 2023	49.02	49.02	48.12	48.12	48.12	885
Sep 14, 2023	47.44	48.24	47.44	48.24	48.24	60
Sep 13, 2023	48.00	48.04	47.22	47.66	47.66	3,591
Sep 12, 2023	48.80	48.80	48.70	48.70	48.70	2,710
Sep 11, 2023	49.32	49.48	49.32	49.48	49.48	568
Sep 08, 2023	48.82	49.22	48.80	49.22	49.22	853
Sep 07, 2023	49.86	49.86	49.50	49.52	49.52	302
Sep 06, 2023	49.76	50.20	49.52	50.20	50.20	2,494
Sep 05, 2023	50.40	51.40	50.40	51.20	51.20	5,609
Sep 04, 2023	49.50	49.88	49.30	49.44	49.44	725
Sep 01, 2023	49.28	49.40	49.12	49.12	49.12	1,112
Aug 31, 2023	49.50	49.60	49.06	49.24	49.24	299
Aug 30, 2023	48.50	49.66	48.50	49.12	49.12	7,772
Aug 29, 2023	47.60	47.60	47.56	47.60	47.60	1,024
Aug 28, 2023	46.92	47.16	46.74	46.74	46.74	299
Aug 25, 2023	45.68	46.26	45.68	46.26	46.26	320
Aug 24, 2023	45.32	45.78	45.28	45.78	45.78	2,462
Aug 23, 2023	45.82	46.14	45.68	46.08	46.08	190
Aug 22, 2023	45.98	45.98	45.98	45.98	45.98	30
Aug 21, 2023	45.66	45.76	45.14	45.50	45.50	9,375
Aug 18, 2023	45.14	46.10	45.00	46.10	46.10	582
Aug 17, 2023	45.50	45.66	45.50	45.66	45.66	1,453
Aug 16, 2023	45.50	45.72	45.50	45.72	45.72	149
Aug 15, 2023	46.38	46.38	45.48	45.86	45.86	1,538
Aug 14, 2023	45.92	46.12	45.92	46.12	46.12	606
Aug 11, 2023	46.64	46.64	46.00	46.18	46.18	452
Aug 10, 2023	46.64	46.76	46.64	46.68	46.68	15
Aug 09, 2023	46.32	47.04	46.32	47.04	47.04	2,048
Aug 08, 2023	46.02	46.02	45.24	45.62	45.62	1,452
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	47.64	47.64	47.16	47.32	47.32	770
Aug 03, 2023	47.54	47.90	47.20	47.88	47.88	1,235
Aug 02, 2023	48.72	48.78	48.20	48.28	48.28	1,384
Aug 01, 2023	48.30	48.84	48.30	48.80	48.80	712
Jul 31, 2023	47.88	48.78	47.88	48.50	48.50	1,085
Jul 28, 2023	48.52	48.52	47.46	47.84	47.84	3,664
Jul 27, 2023	49.42	50.70	48.76	48.88	48.88	6,737
Jul 26, 2023	49.36	49.36	47.60	48.46	48.46	5,692
Jul 25, 2023	49.46	49.46	49.40	49.40	49.40	36
Jul 24, 2023	49.02	49.14	48.90	48.92	48.92	643
Jul 21, 2023	49.46	49.46	49.02	49.46	49.46	3,856
Jul 20, 2023	48.30	49.28	48.30	48.88	48.88	371
Jul 19, 2023	48.36	48.80	47.86	48.08	48.08	2,114
Jul 18, 2023	48.80	48.80	48.44	48.44	48.44	87
Jul 17, 2023	48.46	49.18	48.46	48.76	48.76	335
Jul 14, 2023	48.60	48.86	48.60	48.68	48.68	196
Jul 13, 2023	47.94	48.06	47.94	48.06	48.06	231
Jul 12, 2023	48.02	48.72	47.54	48.72	48.72	1,856
Jul 11, 2023	48.32	48.34	47.84	47.90	47.90	549
Jul 10, 2023	48.24	48.68	47.96	47.96	47.96	478
Jul 07, 2023	48.26	48.46	47.52	48.22	48.22	42
Jul 06, 2023	49.26	49.26	48.14	48.32	48.32	1,594
Jul 05, 2023	50.50	50.55	50.25	50.30	50.30	85
Jul 04, 2023	50.45	50.45	49.74	49.74	49.74	1,665
Jul 03, 2023	51.20	51.20	50.10	50.80	50.80	872
Jun 30, 2023	50.30	50.90	50.30	50.90	50.90	540
Jun 29, 2023	49.20	49.84	49.20	49.34	49.34	274
Jun 28, 2023	49.66	49.66	49.42	49.46	49.46	26
Jun 27, 2023	49.82	49.82	48.92	49.14	49.14	124
Jun 26, 2023	49.30	49.30	48.78	49.20	49.20	1,730
Jun 23, 2023	49.64	49.96	49.22	49.96	49.96	1,825
Jun 22, 2023	50.70	50.70	50.15	50.35	50.35	270
Jun 21, 2023	52.25	52.25	50.80	50.80	50.80	113
Jun 20, 2023	51.85	52.05	51.70	52.05	52.05	200
Jun 19, 2023	52.05	52.05	51.30	51.75	51.75	315
Jun 16, 2023	53.05	53.10	52.30	52.30	52.30	610
Jun 15, 2023	52.90	53.15	52.20	52.30	52.30	802
Jun 14, 2023	53.50	53.65	53.10	53.10	53.10	289
Jun 13, 2023	53.90	53.90	52.60	52.60	52.60	261
Jun 12, 2023	-	-	-	-	-	-
Jun 09, 2023	53.15	53.80	53.00	53.20	53.20	967
Jun 08, 2023	53.45	53.45	53.20	53.20	53.20	9
Jun 07, 2023	53.00	53.00	52.75	52.75	52.75	9
Jun 06, 2023	52.30	53.55	52.30	53.10	53.10	1,025
Jun 05, 2023	52.05	52.40	52.05	52.30	52.30	133
Jun 02, 2023	50.95	52.30	50.95	52.05	52.05	675
Jun 01, 2023	-	-	-	-	-	-
May 31, 2023	50.45	50.50	50.15	50.30	50.30	324
May 30, 2023	49.54	51.45	49.54	50.70	50.70	2,599
May 29, 2023	50.55	50.55	49.76	49.76	49.76	541
May 26, 2023	50.50	51.05	50.30	50.45	50.45	353
May 25, 2023	52.25	52.25	50.00	50.65	50.65	1,518
May 24, 2023	53.65	53.70	52.25	52.75	52.75	644
May 23, 2023	-	-	-	-	-	-
May 22, 2023	54.65	54.65	54.55	54.55	54.55	76
May 19, 2023	54.80	55.30	54.80	55.10	55.10	839
May 18, 2023	54.20	54.70	54.20	54.40	54.40	457
May 17, 2023	54.15	54.30	53.60	54.05	54.05	1,609
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,297.50-26.75(-0.62%)

Dow Futures33,475.00-163.00(-0.48%)

Nasdaq Futures14,868.75-116.00(-0.77%)

Russell 2000 Futures1,759.90-11.50(-0.65%)

Crude Oil88.68-0.14(-0.16%)

Gold1,841.10-6.10(-0.33%)

Andritz AG (AZ2.DE)

S&P Futures
4,297.50
-26.75(-0.62%)

Dow Futures
33,475.00
-163.00(-0.48%)

Nasdaq Futures
14,868.75
-116.00(-0.77%)

Russell 2000 Futures
1,759.90
-11.50(-0.65%)

Crude Oil
88.68
-0.14(-0.16%)

Gold
1,841.10
-6.10(-0.33%)