Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

AMAG Austria Metall AG (AMAG.VI)

25.00
+0.10
+(0.40%)
At close: April 25 at 5:35:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202525.2025.2024.9025.0025.00643
Apr 24, 202525.0025.2024.9024.9024.90256
Apr 23, 202525.0025.2024.9025.0025.00568
Apr 22, 202524.2024.9024.2024.9024.901,451
Apr 17, 2025 1.2 Dividend
Apr 17, 202524.4024.4023.8024.1024.104,067
Apr 16, 202525.0025.0024.8025.0023.801,194
Apr 15, 202525.4025.4025.0025.0023.802,661
Apr 14, 202525.1025.4025.0025.4024.18539
Apr 11, 202524.9025.1024.6025.1023.90438
Apr 10, 202525.2025.2025.0025.1023.90967
Apr 9, 202523.5024.3023.5024.1022.942,339
Apr 8, 202524.6024.6023.6023.9022.752,933
Apr 7, 202524.0024.7023.5024.6023.422,103
Apr 4, 202524.5025.2024.0025.2023.993,662
Apr 3, 202525.2025.4024.7025.0023.801,421
Apr 2, 202525.5025.6025.2025.6024.372,438
Apr 1, 202526.3026.3025.8025.9024.661,711
Mar 31, 202526.1026.3025.9026.3025.041,251
Mar 28, 202526.5026.7026.1026.3025.042,958
Mar 27, 202526.9026.9026.5026.8025.51980
Mar 26, 202526.9026.9026.5026.7025.42828
Mar 25, 202526.8027.0026.6026.9025.611,046
Mar 24, 202525.7027.0025.7027.0025.704,271
Mar 21, 202526.0026.1025.7026.1024.85808
Mar 20, 202526.0026.0025.7025.7024.47237
Mar 19, 202525.8026.0025.6026.0024.751,307
Mar 18, 202525.7026.0025.7026.0024.751,376
Mar 17, 202525.4025.6025.4025.6024.371,466
Mar 14, 202525.1025.4024.8025.4024.182,064
Mar 13, 202525.6025.6025.1025.1023.903,477
Mar 12, 202525.6025.8025.6025.8024.562,068
Mar 11, 202525.4025.5025.4025.4024.18666
Mar 10, 202525.1025.5025.0025.5024.283,065
Mar 7, 202525.1025.2024.7025.2023.991,579
Mar 6, 202525.1025.1024.8025.1023.90919
Mar 5, 202525.2025.2024.8025.0023.801,233
Mar 4, 202525.0025.2024.9024.9023.703,134
Mar 3, 202524.9025.2024.9025.2023.991,452
Feb 28, 202525.0025.0024.5024.9023.702,816
Feb 27, 202524.8025.0024.6025.0023.80570
Feb 26, 202524.6025.0024.6024.6023.42747
Feb 25, 202524.9024.9024.9024.9023.70-
Feb 24, 202524.9024.9024.9024.9023.70332
Feb 21, 202525.0025.1024.9025.1023.903,237
Feb 20, 202524.2025.0024.1025.0023.804,213
Feb 19, 202524.5024.5024.0024.2023.041,410
Feb 18, 202524.5024.5024.5024.5023.32248
Feb 17, 202524.0024.5024.0024.5023.32899
Feb 14, 202524.2024.3024.0024.3023.13351
Feb 13, 202524.0024.2024.0024.0022.85884
Feb 12, 202524.0024.2024.0024.2023.041,997
Feb 11, 202524.1024.2024.0024.2023.04513
Feb 10, 202524.0024.4024.0024.4023.239,084
Feb 7, 202524.2024.2024.0024.0022.85246
Feb 6, 202524.1024.3024.0024.3023.133,156
Feb 5, 202524.5024.5024.0024.1022.9413,247
Feb 4, 202524.5024.5024.0024.4023.234,557
Feb 3, 202524.1024.1024.0024.0022.85108
Jan 31, 202524.5024.5024.0024.0022.856,997
Jan 30, 202524.3024.4024.0024.4023.23966
Jan 29, 202524.0024.0024.0024.0022.85503
Jan 28, 202524.3024.3024.3024.3023.13575
Jan 27, 202524.0024.3024.0024.3023.13653
Jan 24, 202524.1024.3024.0024.3023.13168
Jan 23, 202524.3024.3024.0024.0022.85861
Jan 22, 202524.3024.3024.3024.3023.13279
Jan 21, 202524.0024.3024.0024.3023.13598
Jan 20, 202524.2024.2024.0024.0022.85482
Jan 17, 202524.0024.0024.0024.0022.85506
Jan 16, 202524.3024.3024.0024.0022.857,359
Jan 15, 202524.3024.3024.3024.3023.13530
Jan 14, 202524.5024.5024.1024.5023.32570
Jan 13, 202524.1024.5024.1024.5023.32169
Jan 10, 202524.1024.5024.1024.4023.23574
Jan 9, 202524.1024.5024.1024.5023.32456
Jan 8, 202524.5024.5024.2024.2023.04628
Jan 7, 202524.5024.5024.5024.5023.3280
Jan 6, 202524.5024.5024.2024.2023.0482
Jan 3, 202524.5024.5024.5024.5023.32158
Jan 2, 202524.4024.4024.4024.4023.23436
Dec 30, 202424.4024.4024.0024.0022.851,549
Dec 27, 202424.0024.4024.0024.4023.232,008
Dec 23, 202424.0024.3024.0024.1022.941,947
Dec 20, 202424.0024.2024.0024.2023.042,237
Dec 19, 202424.5024.7024.2024.2023.04617
Dec 18, 202424.0025.5024.0024.7023.5119,876
Dec 17, 202424.2024.5024.0024.1022.942,861
Dec 16, 202424.1024.1024.1024.1022.94210
Dec 13, 202424.5024.5024.1024.5023.32206
Dec 12, 202424.1024.5024.1024.5023.32864
Dec 11, 202424.1024.5024.0024.2023.04945
Dec 10, 202424.6024.7024.0024.2023.045,407
Dec 9, 202424.4024.5024.0024.5023.321,101
Dec 6, 202424.4024.4024.4024.4023.23204
Dec 5, 202424.4024.4024.0024.4023.234,199
Dec 4, 202424.4024.4024.4024.4023.2336
Dec 3, 202424.4024.4024.4024.4023.2351
Dec 2, 202424.1024.4024.0024.4023.231,349
Nov 29, 202423.6023.9023.3023.9022.752,651
Nov 28, 202423.4023.8023.0023.8022.6625,568
Nov 27, 202422.3023.4022.3023.4022.284,697
Nov 26, 202423.0023.0021.1022.3021.238,481
Nov 25, 202423.0023.0022.6023.0021.901,704
Nov 22, 202423.0023.0022.7023.0021.90739
Nov 21, 202423.0023.0022.6022.9021.80458
Nov 20, 202423.0023.0022.6023.0021.90582
Nov 19, 202423.0023.1022.4022.8021.714,142
Nov 18, 202423.0023.0022.6023.0021.902,076
Nov 15, 202423.1023.1022.8023.0021.904,154
Nov 14, 202423.4023.4023.3023.3022.18379
Nov 13, 202423.8023.8023.4023.6022.472,053
Nov 12, 202424.0024.0023.6023.9022.751,107
Nov 11, 202424.2024.5023.4024.0022.854,202
Nov 8, 202424.3024.6024.2024.2023.04499
Nov 7, 202424.6024.7024.3024.7023.5173
Nov 6, 202424.7024.7024.3024.6023.42503
Nov 5, 202424.7024.7024.2024.7023.51548
Nov 4, 202424.4024.7024.3024.7023.51823
Nov 1, 202424.6024.8024.6024.6023.42116
Oct 31, 202424.6024.9024.4024.6023.422,883
Oct 30, 202424.6024.9024.6024.9023.702,420
Oct 29, 202424.7024.9024.5024.8023.612,132
Oct 28, 202424.4024.6023.9024.6023.422,577
Oct 25, 202424.1024.3024.1024.3023.13869
Oct 24, 202423.8024.1023.6024.1022.941,396
Oct 23, 202424.0024.0023.8023.8022.66209
Oct 22, 202424.0024.0024.0024.0022.85152
Oct 21, 202424.0024.0024.0024.0022.85970
Oct 18, 202423.8024.0023.8024.0022.85438
Oct 17, 202423.7023.9023.3023.9022.751,031
Oct 16, 202423.6023.9023.5023.9022.751,753
Oct 15, 202423.9023.9023.8023.8022.66518
Oct 14, 202424.0024.2024.0024.0022.851,105
Oct 11, 202423.5023.9023.5023.9022.7557
Oct 10, 202423.9023.9023.8023.8022.66451
Oct 9, 202423.9023.9023.5023.9022.75166
Oct 8, 202423.8023.9023.5023.9022.751,326
Oct 7, 202423.7023.7023.5023.7022.56597
Oct 4, 202423.4023.8023.4023.7022.562,536
Oct 3, 202423.2023.7023.2023.6022.47354
Oct 2, 202423.8023.8023.4023.5022.373,287
Oct 1, 202423.7023.9023.7023.9022.752,279
Sep 30, 202423.6023.6023.6023.6022.47104
Sep 27, 202423.7023.7023.3023.7022.561,965
Sep 26, 202423.7023.7023.4023.4022.28787
Sep 25, 202423.7023.7023.4023.7022.56336
Sep 24, 202423.4023.7023.4023.7022.56594
Sep 23, 202423.9023.9023.4023.9022.752,820
Sep 20, 202423.6023.8023.6023.8022.661,296
Sep 19, 202423.6023.7023.5023.5022.37301
Sep 18, 202423.4023.5023.4023.5022.374,035
Sep 17, 202423.8023.8023.3023.8022.662,273
Sep 16, 202423.8023.8023.5023.8022.66201
Sep 13, 202423.5023.8023.5023.8022.66309
Sep 12, 202423.9024.0023.7023.8022.663,829
Sep 11, 202424.3024.3023.9024.3023.13854
Sep 10, 202424.4024.4024.0024.3023.131,401
Sep 9, 202424.3024.3023.9024.3023.13400
Sep 6, 202424.0024.4023.9024.4023.231,342
Sep 5, 202424.3024.3024.3024.3023.13285
Sep 4, 202424.3024.3024.3024.3023.1386
Sep 3, 202424.0024.3024.0024.3023.13605
Sep 2, 202424.0024.4023.9023.9022.751,969
Aug 30, 202424.0024.0023.8024.0022.85188
Aug 29, 202423.9024.2023.9024.0022.85495
Aug 28, 202424.5024.6023.9023.9022.754,632
Aug 27, 202424.6024.6024.2024.6023.422,084
Aug 26, 202424.6024.6024.2024.6023.42154
Aug 23, 202424.4024.6024.1024.6023.421,539
Aug 22, 202424.4024.4024.1024.4023.23101
Aug 21, 202424.4024.6023.9024.6023.422,814
Aug 20, 202424.7024.7024.0024.4023.233,473
Aug 19, 202424.5024.7024.1024.7023.511,417
Aug 16, 202424.3024.5024.0024.4023.233,179
Aug 15, 202424.3024.3024.3024.3023.133
Aug 14, 202424.3024.3024.0024.3023.132,188
Aug 13, 202424.2024.3024.1024.3023.13630
Aug 12, 202424.2024.2024.2024.2023.046
Aug 9, 202424.3024.3024.2024.3023.13182
Aug 8, 202424.5024.6024.2024.3023.13591
Aug 7, 202424.6024.6024.3024.6023.423,552
Aug 6, 202424.8024.9024.6024.9023.70609
Aug 5, 202425.0025.0024.2024.6023.425,299
Aug 2, 202424.6025.1024.6025.1023.901,597
Aug 1, 202424.8025.0024.8025.0023.80634
Jul 31, 202425.2025.2024.7024.8023.611,092
Jul 30, 202425.3025.4024.9025.2023.991,609
Jul 29, 202425.0025.4025.0025.4024.18711
Jul 26, 202425.4025.4025.0025.4024.18573
Jul 25, 202425.4025.4025.0025.4024.181,630
Jul 24, 202425.1025.4025.0025.4024.184,103
Jul 23, 202425.2025.4025.1025.4024.181,738
Jul 22, 202425.6025.6025.3025.3024.09652
Jul 19, 202425.6025.6025.6025.6024.3725
Jul 18, 202425.3025.6025.3025.6024.371,179
Jul 17, 202425.4025.4025.2025.2023.99455
Jul 16, 202425.5025.5025.1025.4024.18918
Jul 15, 202425.6025.7025.0025.4024.182,345
Jul 12, 202424.8025.6024.3025.5024.2811,019
Jul 11, 202425.5025.5025.0025.0023.808,302
Jul 10, 202425.6025.8025.5025.7024.471,231
Jul 9, 202425.9025.9025.5025.9024.66395
Jul 8, 202425.9025.9025.5025.9024.66226
Jul 5, 202425.6025.9025.2025.9024.669,490
Jul 4, 202425.6026.0025.4026.0024.75722
Jul 3, 202425.5025.6025.2025.6024.37668
Jul 2, 202426.0026.0025.2025.5024.289,396
Jul 1, 202426.1026.1025.9026.0024.752,137
Jun 28, 202426.1026.1025.7026.1024.851,108
Jun 27, 202425.7026.1025.7025.7024.471,786
Jun 26, 202425.7026.0025.7026.0024.75273
Jun 25, 202426.2026.2025.7025.7024.471,989
Jun 24, 202425.9026.2025.7026.0024.75856
Jun 21, 202426.0026.2025.9026.2024.941,191
Jun 20, 202426.1026.2026.0026.2024.94574
Jun 19, 202426.2026.2025.8026.0024.75436
Jun 18, 202426.1026.2026.0026.1024.85443
Jun 17, 202426.0026.2025.9026.1024.85866
Jun 14, 202426.2026.2026.0026.2024.94538
Jun 13, 202426.3026.5026.0026.2024.943,728
Jun 12, 202426.3026.5026.1026.5025.234,693
Jun 11, 202426.3026.3026.2026.2024.94306
Jun 10, 202426.2026.2026.2026.2024.94-
Jun 7, 202426.5026.5026.2026.2024.941,173
Jun 6, 202426.2026.4026.1026.2024.943,310
Jun 5, 202426.4026.5026.2026.3025.042,248
Jun 4, 202426.7026.8026.4026.4025.133,889
Jun 3, 202426.8026.8026.5026.8025.51318
May 31, 202426.8026.8026.5026.5025.23509
May 30, 202426.8026.8026.6026.8025.51447
May 29, 202426.6026.8026.5026.8025.514,211
May 28, 202426.8026.8026.5026.7025.42848
May 27, 202426.5026.8026.5026.5025.23902
May 24, 202426.9026.9026.7026.7025.42832
May 23, 202426.6026.9026.6026.6025.32526
May 22, 202426.9026.9026.5026.7025.422,327
May 21, 202426.6027.2026.3026.9025.617,316
May 20, 202426.7026.7026.6026.6025.32598
May 17, 202426.6026.6026.5026.6025.3283
May 16, 202426.5026.6026.3026.3025.04345
May 15, 202426.5026.5026.2026.2024.94558
May 14, 202426.5026.5026.2026.4025.13493
May 13, 202426.4026.5026.1026.5025.23619
May 10, 202426.1026.4026.1026.2024.94444
May 9, 202426.1026.1026.1026.1024.85279
May 8, 202426.4026.4026.1026.4025.13958
May 7, 202426.6026.6026.0026.4025.134,441
May 6, 202426.5026.6026.0026.6025.321,876
May 3, 202426.4026.5026.4026.4025.13352
May 2, 202426.5026.5026.4026.5025.231,108
Apr 30, 202426.4026.5026.3026.4025.131,511
Apr 29, 202426.1026.4025.7026.4025.132,145
Apr 26, 202426.0026.3025.8026.1024.854,331
Apr 25, 202426.5026.5026.1026.1024.852,856