Dusseldorf - Delayed Quote EUR

Andritz AG (AZ2.DU)

61.70
+4.80
+(8.44%)
At close: April 30 at 7:30:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202557.3562.9557.3561.7061.70-
Apr 29, 202556.8557.4556.8556.9056.90-
Apr 28, 202556.7057.0556.5556.5556.55-
Apr 25, 202556.4556.6556.1056.6556.65-
Apr 24, 202555.4056.1055.2056.0556.05-
Apr 23, 202554.3055.8054.3055.8055.80-
Apr 22, 202552.8052.8552.6052.8552.85-
Apr 17, 202553.0053.0052.3552.6052.60-
Apr 16, 202552.2552.8052.2552.5052.50-
Apr 15, 202552.9053.1552.9052.9552.95-
Apr 14, 202551.8552.5551.4552.5552.55-
Apr 11, 202551.9551.9550.1551.0551.05-
Apr 10, 202553.4053.4050.7050.7050.70-
Apr 9, 202549.4050.2049.4049.9849.98-
Apr 8, 202552.2052.2049.8849.8849.8812
Apr 7, 202547.1650.6547.1650.6550.65-
Apr 4, 202551.2051.5049.4449.4849.48-
Apr 3, 202551.4552.8551.3551.3551.35-
Apr 2, 202553.0053.0051.6052.2052.20-
Apr 1, 202552.4552.7551.9552.7552.75-
Mar 31, 2025 2.6 Dividend
Mar 31, 202553.7053.7051.9051.9051.90-
Mar 28, 202557.0557.1555.8555.8553.25-
Mar 27, 202557.5057.5056.8556.8554.20-
Mar 26, 202558.4558.6057.5057.5054.82-
Mar 25, 202558.9558.9558.0558.0555.35-
Mar 24, 202559.2559.2558.2058.2055.49-
Mar 21, 202558.8058.8057.4557.8555.16-
Mar 20, 202560.1060.1058.4058.4055.68-
Mar 19, 202560.5560.5559.6059.6056.83-
Mar 18, 202557.9560.4057.9560.4057.59-
Mar 17, 202558.6559.2057.8557.8555.16-
Mar 14, 202559.1559.1558.1558.7055.97-
Mar 13, 202558.7058.8057.9057.9055.20-
Mar 12, 202558.6559.6058.4058.4055.68-
Mar 11, 202560.8060.8058.8058.8056.06-
Mar 10, 202561.9061.9060.0560.0557.25-
Mar 7, 202560.7561.4560.7561.4558.59-
Mar 6, 202559.4561.6059.4560.4557.64-
Mar 5, 202556.7559.4056.7559.3056.54-
Mar 4, 202556.8057.2556.1556.5053.87-
Mar 3, 202556.5557.8556.5557.3054.63-
Feb 28, 202555.1556.6555.1555.8553.25-
Feb 27, 202556.8057.3055.7055.7053.11-
Feb 26, 202555.7557.1055.7556.2553.63-
Feb 25, 202556.2556.2555.5055.5052.92-
Feb 24, 202557.4557.4556.1556.1553.54-
Feb 21, 202557.3557.5056.5556.6554.01-
Feb 20, 202557.4557.6556.8556.8554.20-
Feb 19, 202558.2058.2057.0557.0554.39-
Feb 18, 202557.4057.7056.9557.5054.82-
Feb 17, 202556.4557.2556.4557.2554.58-
Feb 14, 202556.1556.9056.0556.0553.44-
Feb 13, 202556.4556.4555.4055.8053.20-
Feb 12, 202554.6055.3054.6055.3052.73-
Feb 11, 202554.5554.5554.3554.5051.96-
Feb 10, 202554.3554.5554.1554.3051.77100
Feb 7, 202554.5554.5553.5053.5051.01-
Feb 6, 202553.6554.4053.4554.0051.49100
Feb 5, 202553.4053.4053.0553.2050.72-
Feb 4, 202554.3054.3053.5553.5551.06-
Feb 3, 202553.4554.0553.4553.6551.15-
Jan 31, 202553.9555.0053.9554.2051.68-
Jan 30, 202553.9054.5553.8553.8551.34-
Jan 29, 202554.6554.6553.6053.6051.10-
Jan 28, 202554.2554.6054.2554.2551.72-
Jan 27, 202552.9554.6052.9554.2051.68-
Jan 24, 202552.4053.6552.4053.4050.91-
Jan 23, 202552.4053.0052.1052.1049.67-
Jan 22, 202552.3052.9552.3052.4550.01-
Jan 21, 202552.1552.2051.7052.0049.58-
Jan 20, 202552.4552.4552.0552.1049.67-
Jan 17, 202551.6052.7551.6052.2549.82-
Jan 16, 202550.5051.7550.5051.7549.34-
Jan 15, 202549.5450.5549.5450.1047.77-
Jan 14, 202549.1449.6649.0849.0846.80-
Jan 13, 202548.7449.0448.6648.7846.51-
Jan 10, 202548.6649.2048.5448.5446.28-
Jan 9, 202548.7849.0848.6848.6846.41-
Jan 8, 202549.5049.5048.8048.8046.53-
Jan 7, 202549.3449.6449.3049.3047.00-
Jan 6, 202549.3849.5049.2649.4847.18-
Jan 3, 202549.3449.4449.0649.3647.06-
Jan 2, 202548.6649.2448.6649.2446.95-
Dec 30, 202448.2648.6848.2648.6846.41-
Dec 27, 202448.2648.3848.1248.3646.11-
Dec 23, 202447.8448.0047.6047.6045.38-
Dec 20, 202447.7047.9047.3847.9045.67-
Dec 19, 202448.4648.4847.7047.7045.4881
Dec 18, 202448.5048.8648.5048.6446.38-
Dec 17, 202448.9648.9648.4048.4046.15-
Dec 16, 202449.8649.8648.7849.1446.85-
Dec 13, 202449.0649.6449.0649.6447.33-
Dec 12, 202449.0249.4248.8848.8846.60-
Dec 11, 202449.9049.9849.2249.2246.93-
Dec 10, 202450.0550.3050.0550.0547.72-
Dec 9, 202450.4550.4549.9450.0547.72-
Dec 6, 202448.7650.1548.7649.7847.46-
Dec 5, 202449.5049.5048.7648.7846.51-
Dec 4, 202450.7050.7049.0049.2446.95-
Dec 3, 202452.9552.9551.8551.8549.44-
Dec 2, 202452.1052.9552.1052.9550.49-
Nov 29, 202453.1053.4552.5552.5550.10-
Nov 28, 202452.8053.5052.8053.0550.58-
Nov 27, 202452.6552.8052.6552.6550.20-
Nov 26, 202452.4052.8552.4052.5550.10-
Nov 25, 202452.0553.2052.0552.1549.72-
Nov 22, 202451.1052.2551.1051.8549.44-
Nov 21, 202450.8051.3050.8050.8548.48-
Nov 20, 202451.5551.8550.6050.6048.24-
Nov 19, 202451.6052.1050.9550.9548.58-
Nov 18, 202452.1552.4051.5551.5549.15-
Nov 15, 202452.2552.4551.8551.8549.44-
Nov 14, 202451.1551.8551.1551.6049.20-
Nov 13, 202451.3551.4051.1551.1548.77-
Nov 12, 202453.3053.3051.5551.5549.15-
Nov 11, 202452.7553.2052.7552.8550.39-
Nov 8, 202453.8553.8552.4552.4550.01-
Nov 7, 202452.1553.5052.1553.5051.0130
Nov 6, 202453.6553.6552.1552.1549.72-
Nov 5, 202454.1554.1552.7052.7050.25-
Nov 4, 202455.1055.1054.1554.1551.63-
Nov 1, 202455.5555.5554.6554.7552.20-
Oct 31, 202460.9060.9055.1055.5052.92-
Oct 30, 202461.6562.0561.4562.0059.11-
Oct 29, 202462.1062.1061.5561.5558.68-
Oct 28, 202461.1562.1061.1561.8558.97-
Oct 25, 202460.3561.3060.3560.9558.11-
Oct 24, 202460.7061.7560.2560.2557.45-
Oct 23, 202460.2561.3060.2560.2557.45-
Oct 22, 202459.9060.7559.9060.0057.21-
Oct 21, 202460.4560.8059.9059.9057.11-
Oct 18, 202460.8560.9560.4060.4057.59-
Oct 17, 202461.1561.1560.5560.5557.73-
Oct 16, 202460.6561.6060.6560.9058.06-
Oct 15, 202461.9062.1060.7060.7057.87-
Oct 14, 202461.9562.1561.6061.8058.92-
Oct 11, 202463.0563.3061.5062.3559.45-
Oct 10, 202464.3064.3063.0063.0060.07-
Oct 9, 202463.2064.6063.2064.2561.26-
Oct 8, 202463.1563.4562.7063.0560.11-
Oct 7, 202463.7063.7063.0563.0560.11-
Oct 4, 202463.0563.1562.8063.1560.21-
Oct 3, 202464.0564.3562.8562.8559.92-
Oct 2, 202463.1064.6563.1064.1561.16-
Oct 1, 202463.6063.6563.1563.1560.21-
Sep 30, 202464.5564.5563.5063.5060.549
Sep 27, 202464.5065.3564.4564.4561.45-
Sep 26, 202463.8065.1063.8064.1561.16-
Sep 25, 202462.3063.4062.3063.2560.31-
Sep 24, 202462.9063.5062.5562.5559.64-
Sep 23, 202462.5062.8562.4062.4059.50-
Sep 20, 202462.9562.9562.2562.2559.35-
Sep 19, 202461.8563.3561.8563.1060.16-
Sep 18, 202461.8561.9061.7061.7058.83-
Sep 17, 202461.1061.7561.0061.5058.64-
Sep 16, 202460.2061.1060.2060.7057.87-
Sep 13, 202459.5560.9059.5560.1557.35-
Sep 12, 202459.8560.1059.4059.5056.73-
Sep 11, 202458.9059.8058.9059.0556.30-
Sep 10, 202458.6059.5558.5558.5555.82-
Sep 9, 202457.9558.7557.9558.6055.87-
Sep 6, 202457.7558.3057.5057.5054.82-
Sep 5, 202458.8059.0057.7557.7555.06-
Sep 4, 202458.9559.1058.5058.7556.01-
Sep 3, 202459.2059.9558.9058.9056.16-
Sep 2, 202458.9059.3558.7059.1056.35-
Aug 30, 202459.2059.6058.5558.5555.82-
Aug 29, 202458.2059.3058.2059.0056.25-
Aug 28, 202458.1558.6558.1058.1055.40-
Aug 27, 202458.0058.6057.9057.9055.20-
Aug 26, 202458.9558.9557.9057.9055.20-
Aug 23, 202457.1558.5557.1558.0055.30-
Aug 22, 202457.5057.9557.0557.0554.39-
Aug 21, 202456.9557.7056.9557.4054.73-
Aug 20, 202457.0057.5056.6056.6053.97-
Aug 19, 202455.4556.9555.4556.8054.16-
Aug 16, 202455.7556.0555.4055.4052.82-
Aug 15, 202455.8055.8055.0555.4552.87-
Aug 14, 202455.1555.4554.8055.4552.87-
Aug 13, 202454.7554.8554.7054.7052.15-
Aug 12, 202454.9554.9554.5054.5051.96-
Aug 9, 202455.6556.0554.8054.8552.30-
Aug 8, 202455.2055.9055.2055.4552.87-
Aug 7, 202454.7056.2554.7055.0552.49-
Aug 6, 202454.7555.2554.1554.1551.63-
Aug 5, 202453.4054.3553.4054.3551.82-
Aug 2, 202457.3057.3055.0555.0552.49-
Aug 1, 202458.9558.9557.6057.6054.92-
Jul 31, 202458.9559.1558.6558.7055.97-
Jul 30, 202455.3058.3555.3058.2055.49-
Jul 29, 202456.1056.1055.2555.2552.68-
Jul 26, 202456.7556.7555.9555.9553.35-
Jul 25, 202455.4057.0055.4057.0054.35-
Jul 24, 202455.4055.8055.4055.7053.11-
Jul 23, 202455.9555.9555.3555.3552.77-
Jul 22, 202455.2555.9555.2555.9553.35-
Jul 19, 202455.3555.3554.9054.9552.39-
Jul 18, 202455.7055.7055.2055.2052.63-
Jul 17, 202455.9556.0055.4055.4052.82-
Jul 16, 202455.9556.3055.8555.8553.25-
Jul 15, 202456.8057.1055.9055.9053.30-
Jul 12, 202456.0057.0055.9057.0054.35-
Jul 11, 202455.9056.0055.5055.7053.11-
Jul 10, 202456.0556.0555.4555.7053.11-
Jul 9, 202456.6056.6055.9055.9053.30-
Jul 8, 202456.0556.7556.0556.5553.92-
Jul 5, 202456.6056.9056.1056.1053.49-
Jul 4, 202456.1056.5056.1056.4053.77-
Jul 3, 202458.2558.2555.8555.9053.30-
Jul 2, 202457.6058.1057.6057.7555.06-
Jul 1, 202458.3558.3557.3557.6054.92-
Jun 28, 202457.6558.0557.4057.4054.73-
Jun 27, 202457.3057.6057.2557.5054.82-
Jun 26, 202458.1058.1056.9556.9554.30-
Jun 25, 202458.6558.6557.2557.7055.01-
Jun 24, 202457.5558.3557.5558.2555.54-
Jun 21, 202457.5557.8057.2057.8055.11-
Jun 20, 202457.6557.7057.3557.6054.92-
Jun 19, 202458.0058.0057.4057.4054.73-
Jun 18, 202458.2058.4557.6057.6054.92-
Jun 17, 202459.1559.4557.9057.9055.20-
Jun 14, 202460.6560.6558.6558.8556.11-
Jun 13, 202459.4060.6559.2560.2557.45-
Jun 12, 202456.9559.4056.9559.4056.63-
Jun 11, 202456.5056.9056.2556.2553.63-
Jun 10, 202456.4556.4556.2056.2553.63-
Jun 7, 202456.2556.9056.2556.7554.11-
Jun 6, 202457.2057.4056.1056.1053.49-
Jun 5, 202456.5057.5056.5056.9054.25-
Jun 4, 202455.8556.4055.8556.0553.44-
Jun 3, 202455.0056.0555.0055.7053.11-
May 31, 202454.5554.5554.3054.5051.96-
May 30, 202454.2054.3553.7554.3551.82-
May 29, 202455.0555.0553.9554.3551.82-
May 28, 202455.8055.8554.9554.9552.39-
May 27, 202455.0055.7555.0055.7053.11-
May 24, 202455.3555.3554.8054.8552.30-
May 23, 202455.0055.7555.0055.2552.68-
May 22, 202454.9555.0554.0554.7552.20-
May 21, 202454.8555.5054.5554.5552.01-
May 20, 202453.4054.9553.4054.7552.20-
May 17, 202453.5053.9053.4553.7051.20-
May 16, 202453.9053.9053.3553.3550.87-
May 15, 202454.2054.2053.6553.6551.15-
May 14, 202453.6054.1553.6053.9551.44-
May 13, 202454.0554.0553.5553.5551.06-
May 10, 202453.3554.0553.3553.7551.2530
May 9, 202453.2553.2553.1053.1550.68-
May 8, 202453.2553.4553.2553.4550.96-
May 7, 202452.9553.3052.9553.1550.68-
May 6, 202452.4552.7552.3552.6050.15-
May 3, 202451.7052.3551.7051.8549.44-
May 2, 202450.9551.5550.9551.4549.05-
Apr 30, 202451.8051.8051.0551.7549.346