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

XETRA - Delayed Quote EUR

AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (AUS.DE)

13.64
+0.46
+(3.49%)
At close: 5:35:56 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202513.3413.8013.2813.6413.64684
Apr 23, 202513.3213.3213.1013.1813.18768
Apr 22, 202512.6412.9012.4812.9012.901,514
Apr 17, 202512.5012.6812.5012.6412.641,250
Apr 16, 202512.7412.7412.4612.4612.463,995
Apr 15, 202512.4612.4612.4612.4612.46-
Apr 14, 202512.1412.4612.1412.4612.467,032
Apr 11, 202511.5611.8211.5611.6611.66574
Apr 10, 202512.0012.2611.6211.6211.627,455
Apr 9, 202512.0812.0811.3611.3611.367,795
Apr 8, 202511.8812.5011.8412.0012.001,331
Apr 7, 202510.7011.6210.5011.2411.246,564
Apr 4, 202511.9511.9511.0011.4011.4013,862
Apr 3, 202513.0013.0012.2712.3612.362,852
Apr 2, 202513.1713.6713.1713.3313.3311,219
Apr 1, 202512.9213.2212.9112.9312.932,339
Mar 31, 202512.7913.0012.7813.0013.00856
Mar 28, 202513.3113.3112.8512.9512.952,533
Mar 27, 202513.6313.9013.5813.7913.793,856
Mar 26, 202514.0014.1113.9113.9113.91933
Mar 25, 202514.2214.2213.9114.0414.04506
Mar 24, 202514.1014.1014.1014.1014.10-
Mar 21, 202514.1714.1713.9514.1014.101,310
Mar 20, 202514.3814.3813.8613.9313.931,036
Mar 19, 202514.6814.7914.2014.3914.391,827
Mar 18, 202514.1414.6314.1414.5014.502,018
Mar 17, 202513.1713.1713.1713.1713.17-
Mar 14, 202513.1013.1713.1013.1713.17300
Mar 13, 202512.8312.8412.8212.8212.821,028
Mar 12, 202513.1713.1812.9713.0813.08790
Mar 11, 202512.9113.2812.8212.9512.956,356
Mar 10, 202513.3213.4712.6013.0913.094,426
Mar 7, 202512.8013.2212.8013.2213.222,185
Mar 6, 202512.7112.8012.5512.8012.80265
Mar 5, 202511.9812.4111.9812.2412.24320
Mar 4, 202512.1512.1511.8111.8111.81112
Mar 3, 202512.9012.9012.4412.5912.598,151
Feb 28, 202512.8513.3312.5113.3313.332,983
Feb 27, 202513.0313.2213.0313.1813.18612
Feb 26, 202512.7613.5212.7613.4313.432,787
Feb 25, 202512.5912.7112.4712.6512.653,542
Feb 24, 202512.6912.7812.2312.7812.784,256
Feb 21, 202512.6713.1612.5712.9212.924,013
Feb 20, 202511.9112.5811.9112.5212.521,878
Feb 19, 202512.0112.0111.6411.6411.641,016
Feb 18, 202512.1712.1711.8311.8911.892,239
Feb 17, 202512.6312.6312.3812.3812.3838
Feb 14, 202512.6112.7112.3712.6712.67432
Feb 13, 202512.0512.5511.9612.5512.553,198
Feb 12, 202512.0412.0411.8011.9611.961,044
Feb 11, 202511.8312.1811.8312.1812.18420
Feb 10, 202511.1011.1011.1011.1011.10-
Feb 7, 202511.8311.8311.0011.1011.107,168
Feb 6, 202511.8811.9611.8011.8311.832,230
Feb 5, 202511.7711.8911.4011.7911.791,906
Feb 4, 202512.8712.9811.7911.8411.843,070
Feb 3, 202512.0112.7011.7812.7012.707,481
Jan 31, 202513.1713.2013.0013.2013.201,778
Jan 30, 202513.0013.1412.8913.1413.141,735
Jan 29, 202512.6813.0612.5012.9212.924,228
Jan 28, 202512.2012.6612.2012.6612.663,605
Jan 27, 202512.4312.4312.2312.2312.23435
Jan 24, 202512.3312.3312.3312.3312.33-
Jan 23, 202512.0712.3311.9212.3312.331,622
Jan 22, 202511.7812.0211.7211.9311.93418
Jan 21, 202511.5311.5311.5311.5311.53-
Jan 20, 202511.5311.5311.5311.5311.53-
Jan 17, 202511.3911.6011.3911.5311.53-
Jan 16, 202511.4411.4411.2511.2511.25560
Jan 15, 202511.5511.7411.4511.4511.45-
Jan 14, 202511.6511.6511.4511.4511.45624
Jan 13, 202511.5811.7211.0511.6611.666,197
Jan 10, 202511.3011.6811.3011.5511.553,415
Jan 9, 202511.2311.3411.1111.3311.33569
Jan 8, 202512.2012.2011.1811.5611.564,242
Jan 7, 202513.5613.6012.2212.2212.22-
Jan 6, 202513.4713.5313.2713.5113.511,609
Jan 3, 202513.5213.9513.3213.3213.326,876
Jan 2, 202512.2013.1812.1713.1813.1815,163
Dec 30, 202411.6711.6711.6711.6711.67-
Dec 27, 202410.9711.7710.9711.6711.6712,105
Dec 23, 202410.9511.1110.8411.0511.052,901
Dec 20, 202411.2211.2210.7410.9710.971,926
Dec 19, 202410.6811.5010.6810.8510.857,283
Dec 18, 202411.6111.619.6410.7210.7239,747
Dec 17, 202413.3613.4013.0113.0113.012,022
Dec 16, 202413.6813.7113.3613.3613.361,010
Dec 13, 202413.6813.9013.6813.7813.782,017
Dec 12, 202413.5913.8313.5713.7213.721,439
Dec 11, 202413.4013.4613.3013.4613.463,320
Dec 10, 202413.5113.5113.5113.5113.51-
Dec 9, 202413.8713.8713.4513.5113.512,405
Dec 6, 202413.7213.8813.7213.7413.741,625
Dec 5, 202414.1114.1113.7913.8113.81681
Dec 4, 202413.7513.9813.7513.9813.981,022
Dec 3, 202413.2613.2612.8712.9912.993,665
Dec 2, 202413.0513.1512.8513.1413.141,317
Nov 29, 202412.6813.2912.5713.2113.218,493
Nov 28, 202412.9012.9012.9012.9012.90-
Nov 27, 202413.3113.3112.6012.9012.902,415
Nov 26, 202413.6213.6213.1713.1713.172,675
Nov 25, 202414.0014.0013.7413.7413.741,268
Nov 22, 202414.0514.0512.9613.7113.716,439
Nov 21, 202414.3214.3213.8214.0614.0612,816
Nov 20, 202415.1215.1614.6514.7814.783,888
Nov 19, 202416.0316.0315.3015.5615.561,135
Nov 18, 202416.4116.4116.4116.4116.41-
Nov 15, 202416.7016.7016.1716.4116.417,263
Nov 14, 202416.7116.9716.5116.7316.733,262
Nov 13, 202416.9517.2016.7816.7816.78161
Nov 12, 202417.2117.5716.9716.9716.972,258
Nov 11, 202417.3418.0017.3418.0018.002,307
Nov 8, 202417.4417.6217.1817.2317.23450
Nov 7, 202417.6518.2117.5617.9917.99275
Nov 6, 202416.8217.5616.8217.4417.441,074
Nov 5, 202416.7116.8516.4516.7316.731,087
Nov 4, 202416.4716.9116.3616.9116.911,597
Nov 1, 202416.9916.9916.4316.4316.433,702
Oct 31, 202416.8917.3616.4316.7816.78-
Oct 30, 202417.5217.5217.0317.0317.03611
Oct 29, 202417.3317.8016.9117.6217.628,761
Oct 28, 202419.8719.8719.4119.4119.411,778
Oct 25, 202420.0620.2219.5419.8419.84547
Oct 24, 202419.8619.8619.8619.8619.86-
Oct 23, 202420.2820.3419.7819.9119.912,983
Oct 22, 202419.7420.1219.7420.1220.1268
Oct 21, 202420.3020.3019.7119.7119.71711
Oct 18, 202419.5720.6219.5720.4220.427,579
Oct 17, 202419.9520.1619.5419.5419.545,491
Oct 16, 202421.0621.0619.9519.9519.951,826
Oct 15, 202421.1021.2421.1021.1021.10185
Oct 14, 202421.2621.4421.1221.4021.401,283
Oct 11, 202420.8821.4020.8821.3821.382,463
Oct 10, 202421.2021.2020.8821.0221.02960
Oct 9, 202421.3421.3421.3421.3421.34-
Oct 8, 202421.1421.3421.0621.0621.06218
Oct 7, 202420.8021.5420.7621.2221.222,393
Oct 4, 202420.5220.7020.2420.7020.70297
Oct 3, 202420.0620.0620.0620.0620.06-
Oct 2, 202419.8820.1819.5920.1820.18459
Oct 1, 202420.2820.6420.0020.0220.022,042
Sep 30, 202420.3020.4019.8920.4020.40826
Sep 27, 202420.5420.7020.0820.3220.322,327
Sep 26, 202419.9520.5019.9520.2820.283,369
Sep 25, 202418.8419.9518.8419.9519.959,017
Sep 24, 202420.9020.9018.8319.4519.4511,286
Sep 23, 202420.1220.8219.8020.6820.685,052
Sep 20, 202419.7019.9219.5519.9119.91220
Sep 19, 202419.8420.2219.6320.2220.22551
Sep 18, 202419.1119.6219.1119.5919.59390
Sep 17, 202418.8119.1218.8119.1219.12300
Sep 16, 202418.5018.6718.2618.2618.26598
Sep 13, 202418.0318.4618.0318.4618.462,080
Sep 12, 202417.7618.1517.7617.9117.911,525
Sep 11, 202417.9417.9417.4917.6317.631,013
Sep 10, 202417.9917.9917.8017.8717.87459
Sep 9, 202417.5217.5217.2217.4417.44872
Sep 6, 202416.9517.7016.9517.3317.331,209
Sep 5, 202417.2118.0016.8117.8217.822,515
Sep 4, 202417.4517.4616.8817.4617.46861
Sep 3, 202418.5018.5017.6317.6317.63666
Sep 2, 202417.9618.4717.9618.4718.47548
Aug 30, 202417.7118.0017.7017.8717.87618
Aug 29, 202417.6017.7517.5417.7517.751,187
Aug 28, 202417.3717.3717.3717.3717.37-
Aug 27, 202416.9717.1216.9717.1217.12511
Aug 26, 202417.1317.1316.9317.0017.00273
Aug 23, 202416.9216.9916.6116.9916.99146
Aug 22, 202416.7716.9616.7216.9316.93362
Aug 21, 202416.2316.7916.2316.7916.79546
Aug 20, 202416.2916.5316.1016.1016.1068
Aug 19, 202416.5016.5016.1616.3316.33869
Aug 16, 202416.2316.5916.2316.5116.51492
Aug 15, 202415.8615.9415.6015.9415.942,361
Aug 14, 202416.2416.2515.8815.9115.91873
Aug 13, 202415.6816.0815.5116.0516.053,896
Aug 12, 202415.5715.7315.5015.6315.631,562
Aug 9, 202416.0616.2615.2715.2715.271,437
Aug 8, 202416.5916.5915.9516.0316.033,325
Aug 7, 202416.8517.0416.4716.4716.472,729
Aug 6, 202417.2617.3216.5016.6516.657,686
Aug 5, 202416.6816.9015.6716.7916.7913,249
Aug 2, 202418.2018.2016.6817.0617.066,055
Aug 1, 202419.1519.1518.0418.5418.544,505
Jul 31, 202419.8519.9419.6819.6819.681,440
Jul 30, 202419.3519.7319.3519.5219.52166
Jul 29, 202418.9919.4418.9919.4419.44110
Jul 26, 202418.4219.1918.4219.0419.041,459
Jul 25, 202419.1519.1518.6418.6818.681,890
Jul 24, 202419.5019.5919.4819.4819.481,004
Jul 23, 202419.8119.8119.4019.5219.52431
Jul 22, 202419.7619.7619.7619.7619.76597
Jul 19, 202420.1020.1019.5619.6319.631,181
Jul 18, 202419.9720.2019.9320.0020.00422
Jul 17, 202420.7020.7020.0220.2620.26633
Jul 16, 202420.4420.7820.4420.7820.78120
Jul 15, 202420.9220.9220.4820.5420.54466
Jul 12, 202420.5020.9420.4020.9420.941,826
Jul 11, 202420.1620.4019.9620.2820.284,190
Jul 10, 202420.4020.4020.1620.1620.16614
Jul 9, 202419.8520.0019.7620.0020.00275
Jul 8, 202419.8320.4619.8120.1620.161,421
Jul 5, 202420.6820.6819.7519.8219.824,241
Jul 4, 202421.0821.1220.8821.0421.0461
Jul 3, 202421.4821.4821.4821.4821.48-
Jul 2, 202421.7621.7621.4421.5221.52462
Jul 1, 202421.8021.8021.5221.5221.521,435
Jun 28, 202421.5021.6821.3621.3621.364,895
Jun 27, 202421.9422.1021.7221.7621.763,846
Jun 26, 202421.8622.0421.7421.7421.741,600
Jun 25, 202421.5421.8221.5221.6621.664,621
Jun 24, 202421.7421.8221.3421.8221.823,756
Jun 21, 202422.0822.0821.4221.6221.62841
Jun 20, 202421.7022.2421.5222.2422.242,834
Jun 19, 202421.4421.4421.3621.3621.36674
Jun 18, 202422.0622.0622.0622.0622.06-
Jun 17, 202421.3422.0621.2622.0622.062,558
Jun 14, 202421.1621.6020.9020.9820.981,002
Jun 13, 202421.3621.7620.9621.1821.183,303
Jun 12, 202422.0822.0821.5021.7621.76235
Jun 11, 202422.8022.8021.1022.5222.5210,263
Jun 10, 202422.4822.6022.4022.4022.40328
Jun 7, 202422.3223.4822.3223.2423.24771
Jun 6, 202421.9222.3421.9222.3422.341,030
Jun 5, 202421.2022.0021.2022.0022.00301
Jun 4, 202421.2221.2221.2221.2221.22-
Jun 3, 202421.3421.4621.1221.2221.22878
May 31, 202421.4021.4021.1821.1821.18721
May 30, 202421.2221.8821.2221.6621.66907
May 29, 202422.0422.0421.3621.3621.3646
May 28, 202422.1622.1622.1622.1622.16-
May 27, 202422.1822.3021.8422.2822.28461
May 24, 202422.1422.1422.1422.1422.14-
May 23, 202422.3822.3821.7221.9421.94535
May 22, 202422.1622.2021.9022.2022.20527
May 21, 202422.3822.3821.5021.8421.847,271
May 20, 202422.2622.5422.2022.2022.201,843
May 17, 202421.3822.5221.3422.5022.506,269
May 16, 202420.5021.5620.5021.5621.56290
May 15, 202420.7420.7420.1820.3820.382,629
May 14, 202419.7620.8019.7620.5020.502,867
May 13, 202419.2420.1418.6019.8819.887,966
May 10, 202421.7822.8219.4019.5419.5422,155
May 9, 202420.9421.6620.8021.6621.662,130
May 8, 202420.9420.9420.8620.8620.86100
May 7, 202420.1620.9620.1620.8620.861,227
May 6, 202420.3620.3620.1420.1420.14203
May 3, 202420.1620.4820.1620.3820.381,430
May 2, 202421.1421.1420.1620.2420.243,204
Apr 30, 202420.9020.9020.9020.9020.90-
Apr 29, 202420.3620.5020.2420.4420.441,502
Apr 26, 202420.2220.4820.0620.1820.182,236
Apr 25, 202420.1020.1619.9220.1220.12114
Apr 24, 202419.7519.9419.5219.7619.76713

Related Tickers

GLW.DE Corning Incorporated
38.26
+0.58%
 
DAM.DE DATA MODUL Aktiengesellschaft, Produktion und Vertrieb von elektronischen Systemen
22.20
-2.63%
 
SCE.DE Schweizer Electronic AG
3.8600
-6.31%
 
JEN.DE Jenoptik AG
17.41
+1.28%