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

Vienna - Delayed Quote EUR

Andritz AG (ANDR.VI)

57.10
+0.60
+(1.06%)
As of April 25 at 5:35:26 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202557.0057.1056.3057.1057.1092,657
Apr 24, 202555.6056.5055.3056.5056.5085,700
Apr 23, 202554.2056.1553.8556.0056.00189,177
Apr 22, 202553.1053.3552.4553.3553.3577,070
Apr 17, 202552.5053.1552.4053.0053.0025,614
Apr 16, 202552.8053.1552.6052.8552.8540,462
Apr 15, 202553.0553.6052.9553.4053.4078,687
Apr 14, 202551.6552.8551.1552.7552.7577,415
Apr 11, 202551.1051.1049.5050.9550.95123,107
Apr 10, 202554.1555.0550.5050.5050.50129,887
Apr 9, 202550.2551.0049.2050.2050.20126,740
Apr 8, 202551.2052.1050.0051.0051.00184,937
Apr 7, 202547.9051.9547.1849.8249.82229,301
Apr 4, 202551.2551.8549.0650.1550.15197,313
Apr 3, 202551.5553.1551.3551.4051.40133,527
Apr 2, 202552.6552.6551.6552.5052.5063,687
Apr 1, 202552.5053.1051.9052.7052.7092,223
Mar 31, 2025 2.6 Dividend
Mar 31, 202554.0054.0051.7051.7051.70202,135
Mar 28, 202557.9057.9056.4056.4053.80105,449
Mar 27, 202558.0058.0057.0557.4054.7556,839
Mar 26, 202559.0059.0057.8557.9055.2359,428
Mar 25, 202559.1059.1058.2058.5055.8069,379
Mar 24, 202558.9059.2558.2558.8556.1484,368
Mar 21, 202558.3058.5557.5057.9555.28339,763
Mar 20, 202559.9060.0558.3058.6555.9573,200
Mar 19, 202560.2060.6559.8060.1057.3399,675
Mar 18, 202558.7560.1558.5060.1057.3382,976
Mar 17, 202559.0559.4558.1558.3055.61154,503
Mar 14, 202559.2059.2557.9058.3055.6173,216
Mar 13, 202558.6559.2058.2558.5055.80109,087
Mar 12, 202559.8059.9558.6058.9056.1877,401
Mar 11, 202560.8561.2059.3559.4556.71100,875
Mar 10, 202562.6062.6058.5060.8558.04121,441
Mar 7, 202561.3562.2060.7062.2059.33137,654
Mar 6, 202559.3062.0059.3061.7558.90224,143
Mar 5, 202557.0559.7057.0558.9056.18175,953
Mar 4, 202557.5057.6556.2556.3553.7573,572
Mar 3, 202556.8058.5056.8057.9555.2879,299
Feb 28, 202556.0056.9555.8556.7054.09185,620
Feb 27, 202557.4557.4556.1556.1553.56110,815
Feb 26, 202556.0557.6056.0557.6054.94109,837
Feb 25, 202556.0056.3055.7056.0053.4282,804
Feb 24, 202556.6057.0056.1556.3053.7065,164
Feb 21, 202557.0557.7556.7056.7554.13109,380
Feb 20, 202557.5057.9557.0557.0554.4256,250
Feb 19, 202557.5558.3557.0057.3554.7178,380
Feb 18, 202557.7058.0057.0558.0055.33130,152
Feb 17, 202557.0057.5056.4057.4054.7547,760
Feb 14, 202556.9057.2056.5056.8554.2396,921
Feb 13, 202555.4056.8055.2056.8054.18115,086
Feb 12, 202555.1055.6554.8555.1052.56111,293
Feb 11, 202554.8054.9554.4554.9552.4263,304
Feb 10, 202554.2054.7554.1054.7552.2383,356
Feb 7, 202554.6554.6553.8053.9051.4262,463
Feb 6, 202553.7054.6553.4054.4551.9466,974
Feb 5, 202553.6053.8552.8553.6551.18117,503
Feb 4, 202554.0054.5053.9054.0051.5195,157
Feb 3, 202553.7054.3553.3054.1551.6590,050
Jan 31, 202554.9055.3054.7054.8052.2780,428
Jan 30, 202554.2054.9054.1554.9052.3796,594
Jan 29, 202554.2554.5554.0054.0051.5179,160
Jan 28, 202555.0055.0054.1054.1051.61125,230
Jan 27, 202553.6054.9553.0554.6552.13118,798
Jan 24, 202553.0554.1552.9553.8551.37102,809
Jan 23, 202552.9053.2052.5052.6550.2299,071
Jan 22, 202552.4553.1552.4552.9050.4673,689
Jan 21, 202552.3552.8551.8052.5550.1397,263
Jan 20, 202552.2552.6052.1052.5550.13129,031
Jan 17, 202552.0553.0052.0052.5550.13147,979
Jan 16, 202550.8052.0550.7551.8549.46244,617
Jan 15, 202549.7850.7049.6250.5048.17123,508
Jan 14, 202549.8450.1549.2249.4847.2084,713
Jan 13, 202548.7049.3648.5649.3647.0890,380
Jan 10, 202549.3849.3848.5848.7246.47123,516
Jan 9, 202549.1049.6848.8849.0646.8033,405
Jan 8, 202549.7849.8648.8249.2246.9557,614
Jan 7, 202549.9050.0549.2849.7047.4177,564
Jan 6, 202549.6049.8249.2049.6047.3166,032
Jan 3, 202549.3849.6449.1249.2646.9962,200
Jan 2, 202549.0049.5448.9249.3847.1058,230
Dec 30, 202448.5048.9848.2248.9846.7269,968
Dec 27, 202447.9048.7847.9048.6046.3693,664
Dec 23, 202448.0048.2847.7847.9645.7591,647
Dec 20, 202447.8448.2247.3448.2246.00412,086
Dec 19, 202448.6248.8247.8848.1045.88108,149
Dec 18, 202448.5049.0848.5049.0046.7474,580
Dec 17, 202448.7049.1448.5248.6646.42145,337
Dec 16, 202449.3649.4248.6649.0646.8099,472
Dec 13, 202449.6049.8049.1249.2246.9587,866
Dec 12, 202449.5049.6649.0049.2847.01100,767
Dec 11, 202450.2550.3549.5049.5047.22127,789
Dec 10, 202450.5050.6550.0550.2547.93118,407
Dec 9, 202450.5050.7549.8050.5048.17106,095
Dec 6, 202449.6050.4549.4850.2047.89100,264
Dec 5, 202449.5049.7248.7649.4447.16202,229
Dec 4, 202451.3551.5548.9049.5047.22310,998
Dec 3, 202452.8053.4052.2552.3049.89103,879
Dec 2, 202452.5553.1052.5052.8050.3781,744
Nov 29, 202453.2553.8052.9052.9050.46124,361
Nov 28, 202453.0554.1553.0053.5051.03107,588
Nov 27, 202453.0053.2552.7053.0550.6085,727
Nov 26, 202452.6553.3052.3552.8550.41156,387
Nov 25, 202452.6553.5552.6552.7550.32172,210
Nov 22, 202451.6052.5051.2552.0549.6575,602
Nov 21, 202451.1551.6050.8051.4049.03106,796
Nov 20, 202451.8052.0551.1051.1048.7497,746
Nov 19, 202451.7552.4050.9051.1048.74133,568
Nov 18, 202451.8052.6551.7051.9549.56108,177
Nov 15, 202452.3552.9052.0052.0549.65118,290
Nov 14, 202451.6052.5551.2552.2549.8487,065
Nov 13, 202451.5052.1551.1551.1548.79277,773
Nov 12, 202453.4053.4051.5051.5049.13152,370
Nov 11, 202453.0053.5553.0053.2050.75119,057
Nov 8, 202453.6053.6052.7552.7550.32130,841
Nov 7, 202452.7553.8552.7053.4550.99234,467
Nov 6, 202452.9053.9552.4052.5050.08185,294
Nov 5, 202453.6054.1552.5053.3550.89177,415
Nov 4, 202455.0055.5554.0054.0051.51196,727
Nov 1, 202455.0055.6054.2555.3552.80124,444
Oct 31, 202460.8061.0055.0555.3552.80400,537
Oct 30, 202462.0062.2061.0561.1058.28161,751
Oct 29, 202462.4062.4061.6562.2559.3854,906
Oct 28, 202461.5062.3061.5062.3059.4371,179
Oct 25, 202461.0061.6060.6061.0558.2446,063
Oct 24, 202461.1562.0060.7060.7557.95106,403
Oct 23, 202460.7561.4560.7560.9058.0976,685
Oct 22, 202460.5061.0060.0061.0058.1988,749
Oct 21, 202460.6061.2560.4560.7057.90124,598
Oct 18, 202461.1061.1560.3060.9058.0997,671
Oct 17, 202461.5061.5560.8061.0558.24156,590
Oct 16, 202461.2562.0061.0561.4058.57124,624
Oct 15, 202462.2562.6561.0561.5058.66186,862
Oct 14, 202462.4062.6061.6562.0559.1951,307
Oct 11, 202463.2064.0061.3062.3059.43154,108
Oct 10, 202464.9064.9063.2063.4560.5380,396
Oct 9, 202463.7064.8563.2064.7561.7772,688
Oct 8, 202463.0063.9562.6063.5560.6254,394
Oct 7, 202463.3564.0062.9563.5560.6264,558
Oct 4, 202463.4063.6562.4563.4560.5370,437
Oct 3, 202464.6564.7063.3563.4560.5355,028
Oct 2, 202463.4065.0063.3064.6561.67114,495
Oct 1, 202463.7064.3563.2564.0061.05114,223
Sep 30, 202464.3564.6563.5063.6560.72109,958
Sep 27, 202465.2065.5064.7064.9061.91109,329
Sep 26, 202463.9065.6063.9064.9561.9675,921
Sep 25, 202462.7063.8562.1563.5560.6251,638
Sep 24, 202463.3063.8062.7062.8059.9098,918
Sep 23, 202462.5063.0062.4062.9060.0054,828
Sep 20, 202463.3063.4061.9063.0060.10431,551
Sep 19, 202463.0063.8562.3063.6060.67143,456
Sep 18, 202462.2062.4561.8062.0059.1464,975
Sep 17, 202461.3562.2060.7062.1559.2877,420
Sep 16, 202461.0061.5060.6561.2058.3871,494
Sep 13, 202459.9561.3059.9061.2058.38104,018
Sep 12, 202460.0060.2559.1559.8057.0478,993
Sep 11, 202458.7060.2558.7059.1556.42100,917
Sep 10, 202459.0059.9558.9559.1556.4267,040
Sep 9, 202458.1559.1558.1059.0556.3374,562
Sep 6, 202458.0059.1057.4557.6054.94122,644
Sep 5, 202459.1059.6057.7558.1555.47118,767
Sep 4, 202459.2559.5558.1559.2056.47126,835
Sep 3, 202459.9060.3059.3059.6056.8581,808
Sep 2, 202459.9059.9058.6059.5556.8041,969
Aug 30, 202459.0059.9558.9059.6056.85118,410
Aug 29, 202458.7059.5058.6059.4056.6658,479
Aug 28, 202458.2059.0558.1558.5555.8549,679
Aug 27, 202458.7058.9558.3558.3555.6654,885
Aug 26, 202458.2058.9058.2058.3055.6148,931
Aug 23, 202457.2558.7557.2558.6555.9583,105
Aug 22, 202458.0058.2557.5057.5054.8564,243
Aug 21, 202456.8558.0556.8557.8555.1883,224
Aug 20, 202457.5057.9557.2557.2554.6194,575
Aug 19, 202455.9057.5055.9057.5054.85189,560
Aug 16, 202456.5056.5055.7055.9053.3270,065
Aug 15, 202455.6556.1055.1055.9053.3227,646
Aug 14, 202455.2556.0554.7555.9053.32104,703
Aug 13, 202455.0055.1554.8055.1052.5669,107
Aug 12, 202455.2055.3554.6054.6552.1395,339
Aug 9, 202455.5056.5054.9054.9552.4293,173
Aug 8, 202455.9056.2055.3555.5052.94100,018
Aug 7, 202454.8056.4554.7056.0553.4795,923
Aug 6, 202454.7055.5554.0554.4551.9489,603
Aug 5, 202453.9055.0052.5054.6052.08185,846
Aug 2, 202457.5057.5054.9055.3052.75183,670
Aug 1, 202459.1059.2057.6557.9055.2360,372
Jul 31, 202459.2059.4058.6059.1556.4292,780
Jul 30, 202455.2558.9055.2558.7556.04127,081
Jul 29, 202456.8056.8055.4555.5552.9945,925
Jul 26, 202456.6557.0055.9056.2553.6654,107
Jul 25, 202455.5057.2555.4557.2554.61119,685
Jul 24, 202455.8056.1554.8556.1553.56122,072
Jul 23, 202456.3056.4055.6056.0053.4250,099
Jul 22, 202456.0056.3555.4056.2053.6178,700
Jul 19, 202455.3055.6555.0055.6553.08105,574
Jul 18, 202456.3056.3055.3555.5052.9469,317
Jul 17, 202456.0056.2555.4056.2053.61120,577
Jul 16, 202456.7056.7056.0056.1553.5663,803
Jul 15, 202457.5057.6056.2556.4553.8545,075
Jul 12, 202456.5057.4556.1057.4554.8063,314
Jul 11, 202456.1056.3055.5556.2553.6664,317
Jul 10, 202455.9056.3055.5556.3053.7071,134
Jul 9, 202457.1557.1555.9556.2053.6172,674
Jul 8, 202457.0057.0056.4057.0054.3757,133
Jul 5, 202457.4057.4056.4556.5553.9461,506
Jul 4, 202456.7557.0056.2056.6554.0459,081
Jul 3, 202458.2058.2055.8556.3553.75139,676
Jul 2, 202458.0058.6057.3558.2055.5277,138
Jul 1, 202458.5058.6057.2058.1055.4276,039
Jun 28, 202457.8558.4557.4057.8555.18120,459
Jun 27, 202457.6058.0557.2057.8055.1461,179
Jun 26, 202457.4557.9057.0557.4054.7586,596
Jun 25, 202458.3558.3557.0057.4554.8090,006
Jun 24, 202458.9558.9558.0058.5055.8062,018
Jun 21, 202457.2558.0057.2558.0055.33296,685
Jun 20, 202458.1558.2557.1057.5054.8590,448
Jun 19, 202458.0558.0557.5557.8555.1879,726
Jun 18, 202459.2059.2556.9058.0555.3779,683
Jun 17, 202459.0059.6558.2058.6055.90228,826
Jun 14, 202458.7060.8558.6559.1056.38166,497
Jun 13, 202459.7062.1559.2060.7557.95238,595
Jun 12, 202456.8060.0056.7560.0057.23228,152
Jun 11, 202456.2057.3056.2057.0054.3792,142
Jun 10, 202456.0056.7056.0056.6554.0452,374
Jun 7, 202457.2057.2056.6057.2054.5698,397
Jun 6, 202457.6057.6056.4056.9554.3277,992
Jun 5, 202456.8057.8556.8057.3554.7197,677
Jun 4, 202456.0556.6555.9556.5053.9079,505
Jun 3, 202455.0556.4555.0556.3553.7583,455
May 31, 202454.8054.9553.8054.9552.42205,596
May 30, 202453.9554.4553.7054.4551.9459,435
May 29, 202455.1055.1053.8554.1051.6172,519
May 28, 202456.2056.6055.0555.0552.5179,289
May 27, 202455.2556.1555.2056.1553.5621,032
May 24, 202455.7055.7054.7555.2052.6656,402
May 23, 202455.2056.0555.1055.6053.0493,537
May 22, 202454.8555.2553.9555.2052.66103,674
May 21, 202455.3555.8054.9055.0052.4674,990
May 20, 202454.8055.3054.4055.3052.7553,391
May 17, 202453.8054.2553.6054.2551.7550,176
May 16, 202453.9553.9553.4053.8051.3282,700
May 15, 202454.6054.6553.7054.0051.51141,304
May 14, 202454.2054.4054.0054.4051.8955,090
May 13, 202454.1054.2053.6054.0051.5189,063
May 10, 202453.7554.2553.7554.2551.7562,670
May 9, 202453.5053.5553.2553.5551.0837,557
May 8, 202453.4553.5553.2053.4050.94121,997
May 7, 202453.8053.8053.2053.2050.7565,588
May 6, 202452.4553.1052.4053.0050.5648,438
May 3, 202452.3052.7552.1052.2549.84128,854
May 2, 202451.5551.8051.2051.8049.41119,698
Apr 30, 202452.4552.4551.3551.4049.03173,694
Apr 29, 202451.3052.2550.9552.2549.84107,969