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

Vienna - Delayed Quote EUR

AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (ATS.VI)

13.76
+0.46
+(3.46%)
At close: April 24 at 5:38:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202513.3013.8213.2013.7613.76102,665
Apr 23, 202513.1013.5013.1013.3013.3067,944
Apr 22, 202512.5013.0012.4812.9812.9891,688
Apr 17, 202512.7812.7812.3812.6412.6440,803
Apr 16, 202512.6012.6012.3212.5412.5424,303
Apr 15, 202512.8812.8812.5212.7612.7676,753
Apr 14, 202512.0012.4812.0012.4612.4682,305
Apr 11, 202511.7811.8611.5011.7411.7460,722
Apr 10, 202512.7013.0011.5811.6211.62134,610
Apr 9, 202512.2012.2011.2411.3011.30126,467
Apr 8, 202511.9212.7011.7811.9411.94181,252
Apr 7, 202510.6212.0010.4211.3811.38241,428
Apr 4, 202511.8012.1710.9411.3111.31392,818
Apr 3, 202513.0113.3612.1712.3112.31200,270
Apr 2, 202513.1413.7013.0813.3413.34129,680
Apr 1, 202512.8013.3512.7312.9112.9142,584
Mar 31, 202513.0013.0712.6612.9412.9478,196
Mar 28, 202513.5213.5212.7512.9012.90194,340
Mar 27, 202513.6713.9413.3513.7313.73107,158
Mar 26, 202514.2714.3013.8813.8813.8847,376
Mar 25, 202514.0014.2213.8714.0514.0537,525
Mar 24, 202514.2014.4213.9714.0014.0045,629
Mar 21, 202513.8014.3213.4213.9613.96142,844
Mar 20, 202514.5014.5313.8913.9013.90114,075
Mar 19, 202514.7014.8614.1014.2514.25105,044
Mar 18, 202514.0914.6614.0414.4414.44128,231
Mar 17, 202513.2514.0813.2513.9013.90133,323
Mar 14, 202512.9013.4412.7313.1513.15136,054
Mar 13, 202512.9313.2012.7012.7012.70114,933
Mar 12, 202512.9813.2012.8613.0113.0157,847
Mar 11, 202513.0013.9612.7012.8212.82198,332
Mar 10, 202513.2013.4212.5713.0613.06135,554
Mar 7, 202512.7413.2712.5613.2513.25168,315
Mar 6, 202512.3412.9012.3412.8712.87149,471
Mar 5, 202512.2012.7012.1012.2212.22152,859
Mar 4, 202512.2612.2611.7011.7011.70207,035
Mar 3, 202512.9012.9312.3412.5612.56154,718
Feb 28, 202512.9213.3512.4912.8412.84980,875
Feb 27, 202513.4013.4613.0513.0613.0667,877
Feb 26, 202512.9013.6112.7413.3613.36223,147
Feb 25, 202512.6012.7412.2712.6512.6585,776
Feb 24, 202512.9012.9012.2012.7412.74134,642
Feb 21, 202512.6013.1812.5512.9012.90181,142
Feb 20, 202511.8012.7011.7912.6012.60197,561
Feb 19, 202511.8412.0111.6011.6211.6283,224
Feb 18, 202512.3012.3011.7611.8511.85151,569
Feb 17, 202512.7512.7512.2812.3412.34101,044
Feb 14, 202512.4612.9512.3612.6612.66100,131
Feb 13, 202512.0012.6011.9712.4812.48153,005
Feb 12, 202512.2312.2311.7511.8611.8654,124
Feb 11, 202511.7912.1611.6112.1112.1178,228
Feb 10, 202511.1811.9311.1411.7811.78138,604
Feb 7, 202511.9311.9310.9611.0511.05149,678
Feb 6, 202511.6811.9611.6511.7511.7557,669
Feb 5, 202511.7811.9111.4011.7511.75130,355
Feb 4, 202512.8012.9711.7611.7911.79173,903
Feb 3, 202512.8012.8411.8912.6512.65187,861
Jan 31, 202513.1913.2113.0213.1913.1946,915
Jan 30, 202513.0013.1412.8713.0613.0667,672
Jan 29, 202512.6513.1012.4212.9112.91108,107
Jan 28, 202512.3012.7312.2312.6312.63107,697
Jan 27, 202512.3012.4212.1412.1512.1555,315
Jan 24, 202512.2412.4412.1112.4012.4078,911
Jan 23, 202512.0812.2511.9112.2112.2175,505
Jan 22, 202511.6712.1111.6011.8911.8955,989
Jan 21, 202511.9012.0311.5711.5711.5750,836
Jan 20, 202511.5111.8511.4011.7311.7361,900
Jan 17, 202511.2411.6111.2411.5611.5651,686
Jan 16, 202511.6011.6611.1911.1911.1971,712
Jan 15, 202511.6411.7111.3011.5211.5263,209
Jan 14, 202511.6311.8011.4011.4411.4460,749
Jan 13, 202511.4911.7211.0711.7211.72134,870
Jan 10, 202511.4911.6611.2011.4411.44105,509
Jan 9, 202511.5011.5911.0711.2711.27120,387
Jan 8, 202512.2512.2511.0711.5911.59219,256
Jan 7, 202513.4713.7012.2112.3012.30178,982
Jan 6, 202513.5913.8413.1313.4913.4987,190
Jan 3, 202513.8113.9713.2613.2913.29254,167
Jan 2, 202512.8013.2012.2313.2013.20258,574
Dec 30, 202411.6812.4311.6212.1112.11179,267
Dec 27, 202411.0011.8311.0011.7511.75230,738
Dec 23, 202410.9711.1410.7911.0311.03177,695
Dec 20, 202410.8011.2010.6411.0311.03278,443
Dec 19, 202410.8511.5010.6010.7610.76403,658
Dec 18, 202412.0012.159.6110.6810.681,034,781
Dec 17, 202413.3013.4513.0513.1413.1490,702
Dec 16, 202413.7013.8013.3013.3213.32107,735
Dec 13, 202413.7513.8813.5513.7513.7585,376
Dec 12, 202413.5013.8013.4713.7513.75107,754
Dec 11, 202413.4513.5013.2613.4813.4898,117
Dec 10, 202413.5413.6513.4713.5013.5081,960
Dec 9, 202413.8013.8913.4513.6513.65102,654
Dec 6, 202413.8013.9313.6813.7013.7061,193
Dec 5, 202414.1014.3313.7013.8113.81147,620
Dec 4, 202412.9513.9912.9513.9613.96144,599
Dec 3, 202413.2013.4012.8912.9512.95129,740
Dec 2, 202413.2013.2012.8013.1513.15103,605
Nov 29, 202412.7413.2812.5213.2013.20138,760
Nov 28, 202413.0213.4112.5612.7512.75204,997
Nov 27, 202413.2513.2912.4212.9012.90232,584
Nov 26, 202413.6013.6113.1313.1313.1398,160
Nov 25, 202414.0014.1613.6513.6613.66190,293
Nov 22, 202414.0014.2012.8313.6913.69250,246
Nov 21, 202414.6214.8813.7714.0014.00324,373
Nov 20, 202415.5015.6514.5014.6714.67181,388
Nov 19, 202416.0316.0615.3515.4615.46107,437
Nov 18, 202416.4216.5016.0416.0616.0654,016
Nov 15, 202416.5616.6616.1616.4816.4871,852
Nov 14, 202416.7116.9316.5016.7016.7064,492
Nov 13, 202417.0017.2416.7216.7516.7569,661
Nov 12, 202417.8517.8516.9416.9416.9460,650
Nov 11, 202417.2017.9317.2017.8517.8565,628
Nov 8, 202418.0018.2016.9017.2717.2785,179
Nov 7, 202417.4918.1317.3017.9517.9567,846
Nov 6, 202416.7817.5516.7317.4017.4061,631
Nov 5, 202417.0317.0316.3916.7816.7881,013
Nov 4, 202416.4517.1716.2116.8216.8286,980
Nov 1, 202416.9016.9516.5016.5016.5046,044
Oct 31, 202416.8017.5216.4416.8116.81160,571
Oct 30, 202417.5017.7316.9216.9216.9282,701
Oct 29, 202418.7018.7016.8817.4517.45302,028
Oct 28, 202419.5519.7719.2219.2219.2259,190
Oct 25, 202420.1620.2419.5019.9119.9172,358
Oct 24, 202419.7220.4219.7219.8419.8445,774
Oct 23, 202419.8120.3619.7219.7219.7228,262
Oct 22, 202419.8020.2219.5520.1420.1441,529
Oct 21, 202420.2220.3419.5219.5219.5225,082
Oct 18, 202419.5821.0019.5820.2220.2299,075
Oct 17, 202420.0220.3019.5419.6619.6655,993
Oct 16, 202420.8021.0020.0620.0620.0665,225
Oct 15, 202421.3821.4821.0021.0821.0849,626
Oct 14, 202421.4221.4221.0221.2021.2042,715
Oct 11, 202420.9621.3820.8621.2421.2435,299
Oct 10, 202421.3021.3220.9221.0621.0625,475
Oct 9, 202421.0621.4020.7821.3021.3052,423
Oct 8, 202421.0621.4020.9421.0221.0249,582
Oct 7, 202420.3821.4020.3821.3421.3498,099
Oct 4, 202420.3020.8020.0820.7020.7049,934
Oct 3, 202420.2620.6019.8520.0420.0419,545
Oct 2, 202419.7520.5619.2520.2020.2062,451
Oct 1, 202420.3020.7019.7219.8319.8378,369
Sep 30, 202420.1020.5019.9820.2020.2058,450
Sep 27, 202420.2420.8020.0420.2020.2084,762
Sep 26, 202419.8020.7019.5020.2420.2482,179
Sep 25, 202419.0020.0018.5019.8719.8783,373
Sep 24, 202421.0021.0018.7019.4119.41182,134
Sep 23, 202420.1621.0819.8120.7220.7286,945
Sep 20, 202420.2620.2619.5220.1020.10150,477
Sep 19, 202419.7020.2019.5020.2020.2072,532
Sep 18, 202419.2819.7819.0319.5619.5655,981
Sep 17, 202418.5019.4418.3519.4419.4437,210
Sep 16, 202418.7818.7818.2618.4118.4126,372
Sep 13, 202417.8518.7817.8518.6418.6462,251
Sep 12, 202417.8418.1817.6517.7817.7829,767
Sep 11, 202418.0818.1017.5017.5217.5219,716
Sep 10, 202417.5018.0617.3817.9717.9733,930
Sep 9, 202417.2517.5016.7117.3917.3949,931
Sep 6, 202418.0018.0016.8117.2817.2863,579
Sep 5, 202416.8018.1516.6217.9217.9284,225
Sep 4, 202417.4217.7016.6417.2917.2971,819
Sep 3, 202418.5918.7017.5317.5617.5659,787
Sep 2, 202418.1518.5617.7718.4518.4550,958
Aug 30, 202417.8818.1617.7017.9817.9868,182
Aug 29, 202417.4218.0017.3017.8717.8757,092
Aug 28, 202417.1017.4517.0117.3217.3226,617
Aug 27, 202417.1517.3916.9217.1017.1023,016
Aug 26, 202417.0017.1516.6616.9416.9421,281
Aug 23, 202416.7017.1516.5616.9816.9828,210
Aug 22, 202416.6416.9416.6016.9016.9031,285
Aug 21, 202416.1016.7016.0116.7016.7035,959
Aug 20, 202416.3016.4316.0016.0616.0667,864
Aug 19, 202416.4716.4716.0116.2516.2549,973
Aug 16, 202416.1916.6916.1816.4816.4864,295
Aug 15, 202416.0016.2115.4516.0416.0435,874
Aug 14, 202416.2716.4015.7015.8815.8873,853
Aug 13, 202415.7016.3015.5416.1116.1158,347
Aug 12, 202415.7415.7915.4015.6615.6677,825
Aug 9, 202416.2316.2915.0215.3515.35111,602
Aug 8, 202416.8816.8815.9316.1016.1094,900
Aug 7, 202416.9417.2016.3016.3916.3971,448
Aug 6, 202417.3017.4016.4516.6116.61144,461
Aug 5, 202416.6017.0015.6016.7316.73261,171
Aug 2, 202418.5018.5916.4017.0017.00306,759
Aug 1, 202418.5619.0917.7318.5018.50180,547
Jul 31, 202419.6920.0619.4219.7119.7166,528
Jul 30, 202419.5219.6819.2019.4619.4616,425
Jul 29, 202418.9619.6518.8319.2619.2624,687
Jul 26, 202418.6319.2518.2019.1619.1660,709
Jul 25, 202419.3219.3618.5018.5018.5075,268
Jul 24, 202419.4019.6019.3019.3019.3031,173
Jul 23, 202419.8019.9519.3319.6019.6037,921
Jul 22, 202419.7519.9919.6919.7919.7926,328
Jul 19, 202420.0220.1019.5919.5919.5964,139
Jul 18, 202420.3020.4020.0220.2020.2041,049
Jul 17, 202420.4220.4220.0220.1020.1032,467
Jul 16, 202420.6020.6820.1820.5820.5829,657
Jul 15, 202420.8020.9020.4820.6620.6627,373
Jul 12, 202420.5021.0220.3821.0221.0262,287
Jul 11, 202420.4020.4820.0220.4820.4858,393
Jul 10, 202420.2020.4019.8820.2420.2434,479
Jul 9, 202420.1020.3819.8019.9619.9649,185
Jul 8, 202420.0020.5419.7020.0220.0279,230
Jul 5, 202420.9420.9419.6419.6419.64117,904
Jul 4, 202421.4221.6220.9020.9820.9884,274
Jul 3, 202421.5021.7021.4221.4221.4234,092
Jul 2, 202421.6021.7021.4221.5621.5624,139
Jul 1, 202421.8022.0021.5621.5821.5835,960
Jun 28, 202421.7021.9021.4221.5621.5646,694
Jun 27, 202421.9222.1621.9021.9421.9421,395
Jun 26, 202421.9022.1021.7221.9421.9440,768
Jun 25, 202421.5821.9821.5221.9821.9835,585
Jun 24, 202421.5222.0821.5221.9221.9243,572
Jun 21, 202422.0622.1421.5221.6821.6889,572
Jun 20, 202421.1022.1421.1022.1422.1444,864
Jun 19, 202421.6621.7021.1021.5621.5641,987
Jun 18, 202421.6222.4021.4221.7221.7280,180
Jun 17, 202421.2022.2021.2022.2022.20123,115
Jun 14, 202421.0421.5421.0221.1021.1080,290
Jun 13, 202421.7621.7621.0221.1421.1495,562
Jun 12, 202422.3422.5021.4221.8021.80126,423
Jun 11, 202422.4022.9621.0222.5022.50280,556
Jun 10, 202422.9023.1022.3022.9222.9263,169
Jun 7, 202422.2023.4622.0223.0223.02252,709
Jun 6, 202421.7622.2221.7622.2022.2053,758
Jun 5, 202421.2021.9421.2021.9421.9449,948
Jun 4, 202421.3021.4021.1621.2221.2228,242
Jun 3, 202421.6421.6421.1021.2821.2834,994
May 31, 202421.7621.7621.1021.2421.24106,394
May 30, 202421.3821.9821.3021.6821.6847,281
May 29, 202422.1822.1821.3021.3021.3067,279
May 28, 202422.0022.3622.0022.1622.1639,503
May 27, 202422.0022.3621.9822.3022.3048,161
May 24, 202421.8022.3421.5622.1622.1665,279
May 23, 202422.3422.3621.7621.8421.8442,589
May 22, 202421.6622.2421.6622.2222.2253,223
May 21, 202422.5222.5221.5221.8421.84157,053
May 20, 202422.5022.5022.0422.4222.4232,198
May 17, 202421.4022.6021.2822.6022.60158,755
May 16, 202420.4221.8820.3821.6821.68201,388
May 15, 202420.5020.6220.1020.5220.52144,971
May 14, 202420.0020.9619.8020.7020.70246,344
May 13, 202419.4020.2618.5019.6919.69327,037
May 10, 202421.6623.0019.3019.4019.40436,954
May 9, 202420.5821.6220.5821.6221.6266,379
May 8, 202420.9221.0020.6020.9220.9242,154
May 7, 202420.2621.1020.0820.8220.8294,139
May 6, 202420.2220.3220.0020.0620.0635,113
May 3, 202420.3820.4019.6420.2220.2275,180
May 2, 202421.0021.1220.0020.0020.00116,823
Apr 30, 202421.1021.1420.8020.8620.8658,394
Apr 29, 202420.5021.0020.2221.0021.00105,923
Apr 26, 202420.1820.4620.1220.3620.3661,859
Apr 25, 202419.9020.4819.6920.1220.1283,620
Apr 24, 202419.7419.9519.4719.9519.9576,628

Related Tickers

DAM.DE DATA MODUL Aktiengesellschaft, Produktion und Vertrieb von elektronischen Systemen
22.20
-2.63%
 
6965.T Hamamatsu Photonics K.K.
1,301.50
+3.83%
 
CRL.MI Carel Industries S.p.A.
17.22
+1.18%
 
PAY.BR Payton Planar Magnetics Ltd.
6.75
0.00%
 
BAR.BR Barco NV
11.97
+3.82%