XETRA - Delayed Quote EUR

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

Compare
11.25
-0.20
(-1.75%)
At close: 5:35:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202511.4411.4411.2511.2511.25560
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
Apr 23, 202419.6319.6319.3319.4719.47588
Apr 22, 202419.0319.5919.0319.5919.593,111
Apr 19, 202418.2518.2518.2518.2518.25-
Apr 18, 202418.2218.2217.9718.2118.2188
Apr 17, 202418.1018.1018.0118.0118.012
Apr 16, 202418.3618.3617.9018.1218.12379
Apr 15, 202418.8418.8418.4018.4018.401,061
Apr 12, 202418.8318.9618.5818.5818.582,205
Apr 11, 202418.7218.8118.5318.5318.53523
Apr 10, 202418.9018.9318.9018.9318.9340
Apr 9, 202418.8719.2018.6519.2019.201,551
Apr 8, 202418.5818.5818.4018.4018.4027
Apr 5, 202419.0019.0018.5818.5818.581,653
Apr 4, 202419.3019.4319.2119.4119.412,294
Apr 3, 202419.1919.1918.7619.1019.102,929
Apr 2, 202419.6419.9819.4319.5919.598,147
Mar 28, 202419.1019.3718.9919.3719.372,115
Mar 27, 202418.9819.5018.7619.1219.126,831
Mar 26, 202417.6918.7517.6418.7518.755,997
Mar 25, 202417.7117.7117.2017.6417.641,913
Mar 22, 202417.2017.6717.0217.6717.67258
Mar 21, 202417.1017.1016.8716.9516.951,639
Mar 20, 202416.3716.6216.0916.6216.622,655
Mar 19, 202416.7016.7016.2916.3916.39689
Mar 18, 202416.6016.8416.3416.8416.842,456
Mar 15, 202417.2317.2316.5416.5416.544,315
Mar 14, 202417.3617.5017.0117.2917.29981
Mar 13, 202417.2317.5617.0717.4117.414,264
Mar 12, 202417.5017.6017.0317.2317.232,739
Mar 11, 202417.3717.5017.1717.5017.503,659
Mar 8, 202418.3718.3717.4717.4717.472,744
Mar 7, 202418.0418.4517.7518.4518.452,288
Mar 6, 202418.7018.7018.0918.1918.193,888
Mar 5, 202419.1419.1918.7818.7818.78484
Mar 4, 202419.5019.5019.1919.1919.19661
Mar 1, 202418.9719.4918.7919.3319.33334
Feb 29, 202419.1419.1518.6818.8418.842,526
Feb 28, 202419.9719.9719.1619.3019.302,141
Feb 27, 202420.0020.0019.7819.9419.94760
Feb 26, 202419.9519.9719.7919.8819.88496
Feb 23, 202420.0020.2019.9520.2020.201,102
Feb 22, 202420.3620.4620.3620.4620.461,817
Feb 21, 202420.4420.5019.8820.2420.243,523
Feb 20, 202420.7620.7620.2420.2420.242,132
Feb 19, 202421.3621.3620.6420.9020.90777
Feb 16, 202421.5021.5021.1821.4021.401,952
Feb 15, 202421.6421.8021.5621.5621.56394
Feb 14, 202421.8621.8621.5021.6421.641,188
Feb 13, 202422.0022.2021.7621.7621.7670
Feb 12, 202421.9022.2621.9022.2622.26821
Feb 9, 202421.5822.0021.4822.0022.001,394
Feb 8, 202421.3821.7021.3021.6821.68527
Feb 7, 202421.1021.3421.0621.3221.32520
Feb 6, 202421.1021.6021.1021.3021.30328
Feb 5, 202421.3621.7421.1621.3421.3422,154
Feb 2, 202421.6022.0421.2421.2621.262,347
Feb 1, 202422.5022.7621.1621.4621.468,677
Jan 31, 202422.9022.9022.5222.6822.681,970
Jan 30, 202423.7023.7822.9823.3223.327,180
Jan 29, 202423.6823.7623.4223.6423.641,757
Jan 26, 202423.3823.6423.1223.6423.641,642
Jan 25, 202423.4223.5623.2223.5223.521,476
Jan 24, 202422.8623.4822.8623.1823.185,159
Jan 23, 202421.8422.8421.8422.6222.623,071
Jan 22, 202421.8421.8421.0821.6421.6410,493
Jan 19, 202424.0024.1021.3421.8021.8035,004
Jan 18, 202423.4223.7623.2223.7623.761,307
Jan 17, 202423.9423.9423.2023.3823.381,076
Jan 16, 202423.5424.1023.5024.1024.10775