Athens - Delayed Quote EUR

Austriacard Holdings AG (ACAG.AT)

Compare
6.02
-0.01
(-0.17%)
At close: January 29 at 5:18:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20256.066.076.006.026.0221,392
Jan 28, 20256.006.066.006.036.03125,745
Jan 27, 20256.006.055.906.046.0471,860
Jan 24, 20255.966.035.966.016.0120,469
Jan 23, 20256.006.035.966.026.0247,183
Jan 22, 20256.026.025.956.006.0012,367
Jan 21, 20256.016.025.936.016.0134,774
Jan 20, 20256.066.075.996.026.0210,679
Jan 17, 20256.096.096.036.046.0410,973
Jan 16, 20256.116.116.036.076.0712,975
Jan 15, 20256.066.256.006.106.10146,181
Jan 14, 20255.966.095.946.036.0334,970
Jan 13, 20255.955.955.895.945.9416,420
Jan 10, 20255.965.985.905.955.9549,111
Jan 9, 20255.955.955.855.925.92205,702
Jan 8, 20255.905.965.885.955.9522,621
Jan 7, 20255.855.925.855.905.909,526
Jan 3, 20255.915.915.865.905.905,361
Jan 2, 20255.875.925.855.885.8814,909
Dec 31, 20245.795.945.705.945.94124,027
Dec 30, 20245.835.835.695.805.8071,375
Dec 27, 20245.795.845.665.835.8358,594
Dec 23, 20245.845.845.725.725.7216,705
Dec 20, 20245.815.845.655.845.8475,714
Dec 19, 20245.765.835.745.815.8136,473
Dec 18, 20245.855.855.815.815.8125,291
Dec 17, 20245.755.845.755.815.8124,741
Dec 16, 20245.805.835.745.745.7421,029
Dec 13, 20245.805.855.765.805.8030,841
Dec 12, 20245.735.855.705.825.8275,393
Dec 11, 20245.635.735.615.725.7235,352
Dec 10, 20245.415.705.415.635.63132,364
Dec 9, 20245.435.475.395.405.4092,198
Dec 6, 20245.405.425.375.405.4035,202
Dec 5, 20245.345.425.325.405.40206,802
Dec 4, 20245.375.395.325.355.3567,638
Dec 3, 20245.425.445.375.375.3723,620
Dec 2, 20245.425.435.385.405.4054,622
Nov 29, 20245.425.425.385.405.4033,880
Nov 28, 20245.435.455.375.425.42170,019
Nov 27, 20245.355.435.345.435.4362,089
Nov 26, 20245.385.385.335.345.3498,177
Nov 25, 20245.395.415.325.355.3539,481
Nov 22, 20245.385.405.305.355.3563,547
Nov 21, 20245.455.485.375.375.3721,390
Nov 20, 20245.365.455.345.455.4524,852
Nov 19, 20245.455.495.355.385.3823,120
Nov 18, 20245.555.555.405.515.5116,014
Nov 15, 20245.385.595.325.555.55107,352
Nov 14, 20245.365.405.305.355.3537,599
Nov 13, 20245.305.355.285.345.3419,990
Nov 12, 20245.345.345.235.305.3017,606
Nov 11, 20245.315.365.285.305.3033,123
Nov 8, 20245.355.355.255.325.3214,855
Nov 7, 20245.405.415.245.305.3019,755
Nov 6, 20245.375.435.325.375.3716,894
Nov 5, 20245.385.405.345.355.3517,053
Nov 4, 20245.475.475.315.375.3717,111
Nov 1, 20245.475.475.385.435.4316,273
Oct 31, 20245.505.505.405.435.437,486
Oct 30, 20245.525.525.405.445.4411,036
Oct 29, 20245.585.605.495.505.5013,324
Oct 25, 20245.625.625.525.575.5713,750
Oct 24, 20245.615.635.585.605.6036,396
Oct 23, 20245.675.675.615.615.612,470
Oct 22, 20245.705.705.605.655.6510,824
Oct 21, 20245.735.755.685.685.685,364
Oct 18, 20245.715.755.715.755.752,050
Oct 17, 20245.725.755.705.715.719,323
Oct 16, 20245.725.735.685.685.684,530
Oct 15, 20245.715.755.695.715.714,490
Oct 14, 20245.785.785.665.695.6918,960
Oct 11, 20245.795.805.725.765.7613,366
Oct 10, 20245.795.805.735.755.7510,937
Oct 9, 20245.865.865.775.775.7715,410
Oct 8, 20245.885.905.825.835.839,638
Oct 7, 20245.915.915.875.885.8810,218
Oct 4, 20245.845.905.845.905.905,325
Oct 3, 20245.895.895.845.845.849,160
Oct 2, 20245.905.905.825.865.8613,511
Oct 1, 20245.905.945.875.905.9010,762
Sep 30, 20245.975.975.905.925.922,545
Sep 27, 20245.965.975.885.945.9412,748
Sep 26, 20246.016.015.905.965.966,115
Sep 25, 20245.986.005.936.006.0052,873
Sep 24, 20245.976.085.955.975.9794,401
Sep 23, 20245.845.995.825.985.9827,888
Sep 20, 20245.785.865.785.845.8423,510
Sep 19, 20245.845.875.825.855.8515,267
Sep 18, 20245.845.855.805.845.846,757
Sep 17, 20245.865.885.805.865.869,526
Sep 16, 20245.775.895.775.825.829,232
Sep 13, 20245.855.855.805.825.828,289
Sep 12, 20245.845.885.745.805.8014,031
Sep 11, 20245.905.905.795.795.7915,756
Sep 10, 20245.905.945.885.905.903,635
Sep 9, 20245.915.935.875.905.9018,263
Sep 6, 20245.915.925.885.885.886,550
Sep 5, 20245.945.955.855.945.94101,188
Sep 4, 20245.885.945.785.945.9421,543
Sep 3, 20245.996.005.875.895.8951,098
Sep 2, 20245.856.005.825.995.9950,171
Aug 30, 20245.875.875.795.855.8543,100
Aug 29, 20245.845.875.815.875.8711,222
Aug 28, 20245.845.865.805.835.837,433
Aug 27, 20245.885.905.805.815.8122,146
Aug 26, 20245.875.905.865.905.908,090
Aug 23, 20245.955.955.895.905.9010,748
Aug 22, 20245.935.955.915.955.9536,019
Aug 21, 20245.935.945.915.925.925,538
Aug 20, 20245.935.945.865.945.9424,460
Aug 19, 20245.935.935.905.935.937,435
Aug 16, 20245.855.935.835.935.9327,358
Aug 14, 20245.865.865.805.825.8210,051
Aug 13, 20245.755.855.755.825.8228,975
Aug 12, 20245.685.805.655.775.7746,001
Aug 9, 20245.735.735.665.685.689,915
Aug 8, 20245.625.685.595.685.6821,290
Aug 7, 20245.545.625.545.625.6252,072
Aug 6, 20245.555.605.455.505.5029,305
Aug 5, 20245.665.665.355.485.4895,800
Aug 2, 20245.805.845.785.835.8336,610
Aug 1, 20245.905.925.805.855.8512,410
Jul 31, 20245.905.925.815.855.8519,829
Jul 30, 20245.805.885.785.865.8630,508
Jul 29, 20245.765.805.755.775.7716,527
Jul 26, 20245.815.845.715.715.7122,952
Jul 25, 20245.735.845.735.845.845,083
Jul 24, 20245.865.865.755.805.8019,758
Jul 23, 20245.865.915.865.895.896,216
Jul 22, 20245.805.935.795.865.8626,322
Jul 19, 20245.805.845.765.835.836,186
Jul 18, 20245.845.855.805.815.814,217
Jul 17, 20245.805.855.805.845.843,192
Jul 16, 2024 0.10 Dividend
Jul 16, 20245.795.835.775.805.805,763
Jul 15, 20245.905.905.835.875.7711,031
Jul 12, 20245.885.905.845.885.787,030
Jul 11, 20245.825.905.825.885.786,195
Jul 10, 20245.895.915.855.865.7612,235
Jul 9, 20245.885.905.865.905.805,194
Jul 8, 20245.915.915.835.865.7611,393
Jul 5, 20245.885.915.805.865.7614,031
Jul 4, 20245.905.925.835.875.7713,912
Jul 3, 20245.855.915.825.905.8019,319
Jul 2, 20245.825.825.775.805.7021,263
Jul 1, 20245.795.835.755.825.7221,769
Jun 28, 20245.805.805.705.755.6561,555
Jun 27, 20245.805.845.705.755.6512,930
Jun 26, 20245.885.885.785.805.7016,797
Jun 25, 20245.915.955.875.875.778,965
Jun 21, 20246.006.035.905.905.8025,232
Jun 20, 20245.926.005.836.005.90137,687
Jun 19, 20245.885.995.845.955.85127,551
Jun 18, 20245.775.895.695.895.7994,425
Jun 17, 20245.785.845.665.845.7424,481
Jun 14, 20245.905.905.665.775.6728,782
Jun 13, 20245.885.915.855.905.8014,326
Jun 12, 20245.925.955.865.955.8513,543
Jun 11, 20245.935.995.835.995.8915,919
Jun 10, 20245.865.945.785.925.8213,396
Jun 7, 20245.805.875.785.875.777,258
Jun 6, 20245.835.875.805.805.709,414
Jun 5, 20245.755.875.755.845.7412,097
Jun 4, 20245.905.905.785.805.7015,964
Jun 3, 20245.896.025.845.905.80305,586
May 31, 20245.885.925.865.905.8037,576
May 30, 20245.855.895.785.895.7951,469
May 29, 20245.895.985.825.825.7277,515
May 28, 20245.976.005.835.935.8352,488
May 27, 20246.026.025.965.965.8612,427
May 24, 20246.006.025.956.025.9290,037
May 23, 20246.066.075.965.995.8965,980
May 22, 20246.196.196.006.065.96171,766
May 21, 20246.126.186.056.166.06111,028
May 20, 20246.136.136.086.085.9830,790
May 17, 20246.146.216.056.146.0465,734
May 16, 20246.136.156.056.136.0399,113
May 15, 20246.166.176.096.126.0261,896
May 14, 20246.206.206.086.166.0657,329
May 13, 20246.276.276.176.206.0964,624
May 10, 20246.316.326.256.286.1744,932
May 9, 20246.346.356.256.286.1774,345
May 8, 20246.386.386.286.326.21165,656
May 2, 20246.416.416.056.246.13544,828
Apr 30, 20246.606.656.506.586.475,523,190
Apr 29, 20246.616.656.486.606.4935,984
Apr 26, 20246.566.766.566.606.4943,498
Apr 25, 20246.576.576.466.566.458,212
Apr 24, 20246.546.656.516.606.4937,490
Apr 23, 20246.406.506.406.506.3932,875
Apr 22, 20246.366.456.346.406.2914,582
Apr 19, 20246.316.376.206.366.257,898
Apr 18, 20246.266.386.266.376.2615,021
Apr 17, 20246.286.306.186.306.194,984
Apr 16, 20246.306.316.176.296.1810,988
Apr 15, 20246.386.386.186.366.2512,846
Apr 12, 20246.326.496.286.496.3843,329
Apr 11, 20246.286.506.146.506.3923,184
Apr 10, 20246.526.526.286.286.1711,320
Apr 9, 20246.526.526.326.496.386,835
Apr 8, 20246.396.496.346.496.385,302
Apr 5, 20246.166.406.126.376.268,300
Apr 4, 20246.136.306.136.236.125,782
Apr 3, 20246.156.256.156.166.0612,349
Apr 2, 20246.356.426.156.156.0517,052
Mar 28, 20246.556.606.406.406.299,601
Mar 27, 20246.706.746.556.556.448,703
Mar 26, 20246.606.806.566.706.5968,076
Mar 22, 20246.656.656.506.606.4936,245
Mar 21, 20246.506.586.506.586.4723,982
Mar 20, 20246.466.606.466.546.4319,371
Mar 19, 20246.346.526.296.526.4118,412
Mar 15, 20246.326.366.306.346.237,404
Mar 14, 20246.256.356.206.326.2111,710
Mar 13, 20246.406.406.256.256.1414,907
Mar 12, 20246.336.406.336.386.275,105
Mar 11, 20246.506.506.306.336.2234,642
Mar 8, 20246.576.646.446.486.3720,281
Mar 7, 20246.586.606.406.506.3937,095
Mar 6, 20246.376.546.376.506.39116,224
Mar 5, 20246.036.276.006.256.1430,560
Mar 4, 20246.026.065.986.005.903,691
Mar 1, 20246.006.045.906.005.9018,363
Feb 29, 20245.996.015.976.005.9015,699
Feb 28, 20246.006.005.905.995.895,736
Feb 27, 20246.006.065.966.025.9212,415
Feb 26, 20245.996.005.895.945.849,907
Feb 23, 20245.996.015.975.995.898,414
Feb 22, 20246.026.025.956.005.9014,238
Feb 21, 20246.016.045.966.025.929,948
Feb 20, 20246.046.045.996.015.916,767
Feb 19, 20246.006.065.986.015.915,635
Feb 16, 20246.126.126.016.015.9111,163
Feb 15, 20246.156.156.096.126.028,424
Feb 14, 20245.996.175.976.156.05278,462
Feb 13, 20246.016.015.925.985.8810,908
Feb 12, 20246.036.105.965.975.8712,110
Feb 9, 20246.106.106.016.015.9110,085
Feb 8, 20246.006.105.956.106.0013,194
Feb 7, 20246.006.055.906.005.9011,876
Feb 6, 20246.006.005.905.955.8512,994
Feb 5, 20245.856.005.855.905.8015,130
Feb 2, 20245.906.005.905.905.808,604
Feb 1, 20245.905.955.855.955.858,727
Jan 31, 20246.056.055.805.905.8024,812
Jan 30, 20245.956.055.906.005.9011,470
Jan 29, 20245.856.005.856.005.9010,608