Frankfurt - Delayed Quote EUR

Andritz AG (AZ2.F)

52.25

-0.20

(-0.38%)

At close: January 23 at 9:50:18 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	52.75	52.75	52.25	52.25	52.25	-
Jan 22, 2025	52.75	52.75	52.45	52.45	52.45	400
Jan 21, 2025	52.35	52.35	52.25	52.25	52.25	20
Jan 20, 2025	52.35	52.55	52.30	52.55	52.55	928
Jan 17, 2025	51.75	52.20	51.75	52.20	52.20	-
Jan 16, 2025	50.95	51.50	50.95	51.50	51.50	-
Jan 15, 2025	49.88	50.10	49.88	50.00	50.00	1,010
Jan 14, 2025	49.46	49.46	49.16	49.16	49.16	175
Jan 13, 2025	48.92	49.38	48.84	49.38	49.38	31
Jan 10, 2025	49.06	49.06	48.54	48.54	48.54	10
Jan 9, 2025	48.90	48.90	48.72	48.72	48.72	-
Jan 8, 2025	49.52	49.52	48.86	48.86	48.86	-
Jan 7, 2025	49.34	50.00	49.34	49.48	49.48	106
Jan 6, 2025	49.40	49.40	49.38	49.38	49.38	50
Jan 3, 2025	49.34	49.44	49.34	49.34	49.34	72
Jan 2, 2025	49.40	49.40	48.92	49.30	49.30	352
Dec 30, 2024	48.24	48.28	48.24	48.28	48.28	30
Dec 27, 2024	48.22	48.42	48.22	48.42	48.42	59
Dec 23, 2024	47.68	47.82	47.68	47.82	47.82	-
Dec 20, 2024	47.84	47.84	47.84	47.84	47.84	200
Dec 19, 2024	48.44	48.44	47.90	47.90	47.90	1,410
Dec 18, 2024	48.48	49.34	48.42	48.42	48.42	40
Dec 17, 2024	48.76	49.10	48.46	48.46	48.46	50
Dec 16, 2024	49.14	49.90	48.78	49.90	49.90	1,121
Dec 13, 2024	49.22	49.72	49.22	49.72	49.72	45
Dec 12, 2024	49.50	49.50	49.02	49.02	49.02	205
Dec 11, 2024	50.00	50.00	49.50	49.50	49.50	-
Dec 10, 2024	50.05	50.05	49.82	49.82	49.82	-
Dec 9, 2024	50.90	51.00	50.05	50.05	50.05	1,150
Dec 6, 2024	49.34	49.34	48.98	48.98	48.98	150
Dec 5, 2024	50.10	50.10	48.72	48.72	48.72	61
Dec 4, 2024	51.25	51.25	49.48	49.48	49.48	390
Dec 3, 2024	52.95	52.95	52.00	52.00	52.00	20
Dec 2, 2024	52.40	53.05	52.40	53.05	53.05	5
Nov 29, 2024	53.45	53.45	52.65	52.65	52.65	-
Nov 28, 2024	53.05	53.15	53.05	53.15	53.15	-
Nov 27, 2024	52.60	52.75	52.60	52.75	52.75	-
Nov 26, 2024	53.10	53.10	52.65	52.65	52.65	10
Nov 25, 2024	52.70	52.70	52.70	52.70	52.70	-
Nov 22, 2024	51.20	52.55	51.20	51.75	51.75	1,000
Nov 21, 2024	50.90	51.70	50.90	51.05	51.05	237
Nov 20, 2024	51.55	51.75	50.70	50.70	50.70	225
Nov 19, 2024	52.15	52.15	51.05	51.05	51.05	210
Nov 18, 2024	51.75	51.75	51.75	51.75	51.75	-
Nov 15, 2024	52.25	52.65	51.95	51.95	51.95	1,001
Nov 14, 2024	51.15	52.40	51.15	52.40	52.40	101
Nov 13, 2024	51.15	51.90	51.15	51.25	51.25	2
Nov 12, 2024	53.40	53.40	51.60	51.60	51.60	154
Nov 11, 2024	52.85	53.40	52.85	52.85	52.85	106
Nov 8, 2024	53.25	53.50	52.70	52.70	52.70	160
Nov 7, 2024	52.45	53.55	52.45	53.55	53.55	-
Nov 6, 2024	53.55	53.55	53.40	53.40	53.40	50
Nov 5, 2024	53.80	54.00	53.80	54.00	54.00	100
Nov 4, 2024	55.10	55.10	54.00	54.00	54.00	433
Nov 1, 2024	54.40	55.60	54.40	54.85	54.85	80
Oct 31, 2024	60.05	60.05	55.95	55.95	55.95	50
Oct 30, 2024	62.05	62.40	62.05	62.40	62.40	-
Oct 29, 2024	62.10	62.10	61.85	61.85	61.85	-
Oct 28, 2024	61.60	61.60	61.60	61.60	61.60	-
Oct 25, 2024	60.70	61.55	60.70	61.55	61.55	47
Oct 24, 2024	61.30	61.30	60.35	60.35	60.35	-
Oct 23, 2024	60.65	60.65	60.40	60.40	60.40	-
Oct 22, 2024	60.45	60.45	60.25	60.25	60.25	-
Oct 21, 2024	61.15	61.15	60.00	60.00	60.00	1
Oct 18, 2024	60.65	60.65	60.65	60.65	60.65	-
Oct 17, 2024	61.05	61.55	60.80	60.80	60.80	85
Oct 16, 2024	61.60	61.60	61.10	61.10	61.10	-
Oct 15, 2024	61.65	62.05	60.80	60.80	60.80	51
Oct 14, 2024	61.90	61.90	61.90	61.90	61.90	90
Oct 11, 2024	63.25	63.25	63.25	63.25	63.25	3
Oct 10, 2024	64.50	64.50	63.10	63.10	63.10	70
Oct 9, 2024	64.00	64.75	64.00	64.45	64.45	48
Oct 8, 2024	63.10	63.85	63.10	63.30	63.30	129
Oct 7, 2024	63.30	63.95	63.00	63.00	63.00	555
Oct 4, 2024	62.65	63.60	62.65	63.25	63.25	202
Oct 3, 2024	64.05	64.45	62.95	62.95	62.95	45
Oct 2, 2024	63.70	64.25	63.70	64.25	64.25	-
Oct 1, 2024	63.55	63.55	63.55	63.55	63.55	-
Sep 30, 2024	64.35	64.35	63.75	63.75	63.75	93
Sep 27, 2024	64.95	65.60	64.55	64.55	64.55	75
Sep 26, 2024	64.45	64.45	64.40	64.40	64.40	-
Sep 25, 2024	62.80	63.30	62.80	63.30	63.30	10
Sep 24, 2024	63.65	63.65	62.65	62.65	62.65	3
Sep 23, 2024	62.35	62.35	62.35	62.35	62.35	-
Sep 20, 2024	62.85	62.85	62.40	62.45	62.45	35
Sep 19, 2024	62.55	63.50	62.55	63.50	63.50	123
Sep 18, 2024	62.10	62.20	61.65	61.65	61.65	121
Sep 17, 2024	61.20	61.65	60.85	61.65	61.65	100
Sep 16, 2024	60.80	61.10	60.80	61.10	61.10	100
Sep 13, 2024	60.30	60.30	60.25	60.25	60.25	-
Sep 12, 2024	59.75	60.15	59.75	60.15	60.15	15
Sep 11, 2024	59.45	59.95	59.45	59.55	59.55	450
Sep 10, 2024	59.25	59.85	59.00	59.00	59.00	175
Sep 9, 2024	58.35	58.70	58.35	58.70	58.70	66
Sep 6, 2024	57.45	57.55	57.45	57.55	57.55	-
Sep 5, 2024	58.95	58.95	57.75	57.75	57.75	-
Sep 4, 2024	59.15	59.15	58.50	58.75	58.75	530
Sep 3, 2024	59.75	59.75	59.05	59.05	59.05	-
Sep 2, 2024	58.70	58.70	58.70	58.70	58.70	-
Aug 30, 2024	58.95	58.95	58.90	58.90	58.90	-
Aug 29, 2024	58.50	59.05	58.50	59.00	59.00	175
Aug 28, 2024	58.25	58.25	58.20	58.20	58.20	-
Aug 27, 2024	58.60	58.60	58.05	58.05	58.05	-
Aug 26, 2024	58.45	58.50	58.45	58.50	58.50	25
Aug 23, 2024	57.75	58.25	57.75	58.25	58.25	9
Aug 22, 2024	57.70	57.70	57.30	57.30	57.30	-
Aug 21, 2024	57.35	57.80	57.35	57.50	57.50	35
Aug 20, 2024	57.50	57.50	56.85	56.85	56.85	-
Aug 19, 2024	55.90	56.95	55.90	56.95	56.95	30
Aug 16, 2024	55.75	55.75	55.55	55.55	55.55	-
Aug 15, 2024	55.50	55.50	55.50	55.50	55.50	-
Aug 14, 2024	54.80	55.55	54.80	55.55	55.55	-
Aug 13, 2024	54.90	54.90	54.90	54.90	54.90	-
Aug 12, 2024	54.60	54.60	54.55	54.55	54.55	-
Aug 9, 2024	55.90	55.90	54.95	54.95	54.95	-
Aug 8, 2024	56.10	56.10	55.90	55.90	55.90	50
Aug 7, 2024	54.65	55.10	54.65	55.10	55.10	-
Aug 6, 2024	55.20	55.20	54.45	54.45	54.45	-
Aug 5, 2024	54.00	54.00	53.95	54.00	54.00	270
Aug 2, 2024	56.25	56.25	56.25	56.25	56.25	-
Aug 1, 2024	58.55	58.55	57.70	57.80	57.80	2
Jul 31, 2024	59.00	59.00	58.85	58.85	58.85	68
Jul 30, 2024	56.50	58.80	56.50	58.00	58.00	1,425
Jul 29, 2024	55.80	55.80	55.40	55.40	55.40	-
Jul 26, 2024	56.55	56.55	56.05	56.05	56.05	5
Jul 25, 2024	56.25	56.65	56.25	56.65	56.65	3
Jul 24, 2024	55.70	55.70	55.50	55.50	55.50	-
Jul 23, 2024	55.55	55.55	55.50	55.50	55.50	-
Jul 22, 2024	55.20	55.20	55.20	55.20	55.20	3
Jul 19, 2024	55.25	55.25	55.25	55.25	55.25	-
Jul 18, 2024	55.35	55.35	55.20	55.20	55.20	-
Jul 17, 2024	55.80	55.80	55.45	55.45	55.45	1
Jul 16, 2024	56.10	56.20	56.10	56.10	56.10	11
Jul 15, 2024	57.55	57.55	57.35	57.35	57.35	45
Jul 12, 2024	56.30	57.00	56.30	57.00	57.00	40
Jul 11, 2024	55.75	55.85	55.75	55.85	55.85	-
Jul 10, 2024	55.60	55.90	55.60	55.90	55.90	-
Jul 9, 2024	56.55	56.55	56.05	56.05	56.05	165
Jul 8, 2024	56.30	56.30	56.30	56.30	56.30	-
Jul 5, 2024	56.50	56.50	56.30	56.30	56.30	-
Jul 4, 2024	56.35	56.50	56.35	56.50	56.50	200
Jul 3, 2024	57.10	57.10	56.10	56.10	56.10	2
Jul 2, 2024	58.15	58.15	57.80	57.95	57.95	50
Jul 1, 2024	59.10	59.10	57.40	57.90	57.90	49
Jun 28, 2024	57.55	58.20	57.40	57.40	57.40	200
Jun 27, 2024	57.25	57.45	57.25	57.45	57.45	-
Jun 26, 2024	57.15	57.30	57.15	57.30	57.30	-
Jun 25, 2024	58.75	58.75	57.70	57.85	57.85	177
Jun 24, 2024	57.45	58.80	57.45	58.80	58.80	25
Jun 21, 2024	57.25	57.25	57.25	57.25	57.25	-
Jun 20, 2024	57.90	57.90	57.70	57.70	57.70	16
Jun 19, 2024	57.65	57.95	57.50	57.50	57.50	20
Jun 18, 2024	58.75	58.75	57.90	57.90	57.90	-
Jun 17, 2024	59.05	59.05	58.00	58.00	58.00	-
Jun 14, 2024	59.80	60.10	58.85	58.85	58.85	200
Jun 13, 2024	59.50	60.55	59.50	60.55	60.55	-
Jun 12, 2024	56.75	59.35	56.75	59.35	59.35	-
Jun 11, 2024	56.60	57.35	56.60	56.95	56.95	12
Jun 10, 2024	56.25	56.25	56.25	56.25	56.25	-
Jun 7, 2024	57.25	57.25	56.75	56.75	56.75	100
Jun 6, 2024	57.45	57.45	56.30	56.30	56.30	35
Jun 5, 2024	56.75	57.15	56.75	57.15	57.15	-
Jun 4, 2024	56.15	56.30	56.15	56.30	56.30	-
Jun 3, 2024	55.55	56.40	55.55	56.40	56.40	165
May 31, 2024	54.40	54.45	54.40	54.45	54.45	30
May 30, 2024	53.60	54.45	53.60	54.45	54.45	100
May 29, 2024	54.70	54.70	54.25	54.45	54.45	50
May 28, 2024	56.15	56.35	55.20	55.20	55.20	153
May 27, 2024	55.60	55.60	55.60	55.60	55.60	100
May 24, 2024	55.20	55.25	55.20	55.25	55.25	-
May 23, 2024	55.10	55.35	55.10	55.35	55.35	-
May 22, 2024	54.45	55.50	54.10	54.75	54.75	110
May 21, 2024	55.50	55.50	54.70	54.70	54.70	-
May 20, 2024	54.35	55.25	54.35	55.25	55.25	50
May 17, 2024	53.55	53.55	53.55	53.55	53.55	-
May 16, 2024	53.40	53.50	53.40	53.50	53.50	-
May 15, 2024	54.15	54.35	54.15	54.35	54.35	100
May 14, 2024	54.05	54.20	54.05	54.20	54.20	-
May 13, 2024	54.45	54.45	53.85	53.85	53.85	140
May 10, 2024	53.90	54.25	53.90	53.90	53.90	20
May 9, 2024	53.30	53.30	53.30	53.30	53.30	-
May 8, 2024	53.25	53.60	53.25	53.55	53.55	100
May 7, 2024	53.15	53.30	53.15	53.25	53.25	100
May 6, 2024	53.05	53.05	53.05	53.05	53.05	105
May 3, 2024	52.35	52.50	52.35	52.35	52.35	266
May 2, 2024	51.15	51.15	51.15	51.15	51.15	-
Apr 30, 2024	51.80	51.80	51.15	51.15	51.15	330
Apr 29, 2024	51.50	52.00	51.50	51.80	51.80	266
Apr 26, 2024	52.10	52.10	51.30	51.30	51.30	300
Apr 25, 2024	52.15	53.00	52.15	52.80	52.80	222
Apr 24, 2024	56.40	56.40	55.35	55.35	55.35	-
Apr 23, 2024	55.00	56.55	55.00	56.55	56.55	160
Apr 22, 2024	56.50	56.50	55.95	55.95	55.95	-
Apr 19, 2024	56.80	56.80	55.95	55.95	55.95	65
Apr 18, 2024	57.00	57.00	57.00	57.00	57.00	-
Apr 17, 2024	57.00	57.00	56.60	56.60	56.60	-
Apr 16, 2024	57.10	57.20	57.10	57.20	57.20	-
Apr 15, 2024	57.50	57.50	57.10	57.10	57.10	60
Apr 12, 2024	57.25	57.40	57.25	57.40	57.40	2
Apr 11, 2024	57.25	57.25	57.00	57.00	57.00	50
Apr 10, 2024	58.15	58.15	57.20	57.20	57.20	-
Apr 9, 2024	57.45	57.55	57.45	57.55	57.55	200
Apr 8, 2024	56.70	57.15	56.70	57.15	57.15	30
Apr 5, 2024	56.90	56.90	56.40	56.85	56.85	1,000
Apr 4, 2024	56.80	57.10	56.55	56.55	56.55	70
Apr 3, 2024	56.10	56.90	56.10	56.90	56.90	1
Apr 2, 2024	58.65	58.65	56.85	56.85	56.85	875
Mar 28, 2024	57.15	57.15	57.10	57.10	57.10	-
Mar 27, 2024	56.75	57.30	56.75	57.30	57.30	-
Mar 26, 2024	56.70	56.70	56.15	56.15	56.15	-
Mar 25, 2024	2.50 Dividend
Mar 25, 2024	58.10	58.10	56.75	57.15	57.15	1,130
Mar 22, 2024	59.55	59.55	58.90	58.90	56.40	-
Mar 21, 2024	59.90	60.05	59.65	59.95	57.41	493
Mar 20, 2024	59.20	59.75	59.20	59.75	57.21	25
Mar 19, 2024	58.55	59.05	58.55	59.05	56.54	110
Mar 18, 2024	58.20	59.05	58.20	59.05	56.54	150
Mar 15, 2024	58.40	58.40	58.30	58.30	55.83	-
Mar 14, 2024	58.75	58.75	58.15	58.15	55.68	-
Mar 13, 2024	59.10	59.10	58.55	58.55	56.06	-
Mar 12, 2024	58.10	58.50	58.10	58.50	56.02	-
Mar 11, 2024	58.75	58.75	57.90	57.90	55.44	4
Mar 8, 2024	58.50	58.75	58.45	58.45	55.97	35
Mar 7, 2024	58.80	59.35	58.80	58.80	56.30	14
Mar 6, 2024	57.90	59.50	57.90	58.70	56.21	12
Mar 5, 2024	58.90	58.90	57.95	57.95	55.49	200
Mar 4, 2024	59.10	59.10	59.10	59.10	56.59	80
Mar 1, 2024	58.85	58.95	58.85	58.95	56.45	-
Feb 29, 2024	59.30	59.30	58.20	58.20	55.73	22
Feb 28, 2024	60.45	60.45	60.45	60.45	57.88	-
Feb 27, 2024	60.80	60.80	60.50	60.50	57.93	-
Feb 26, 2024	60.55	60.55	60.55	60.55	57.98	-
Feb 23, 2024	60.60	60.95	60.40	60.95	58.36	240
Feb 22, 2024	61.20	61.20	60.65	60.65	58.08	26
Feb 21, 2024	60.05	60.75	60.05	60.75	58.17	275
Feb 20, 2024	60.15	60.15	59.45	59.45	56.93	-
Feb 19, 2024	59.80	59.85	59.75	59.85	57.31	50
Feb 16, 2024	59.90	59.95	59.90	59.95	57.41	-
Feb 15, 2024	59.55	59.55	59.10	59.40	56.88	77
Feb 14, 2024	58.40	59.35	58.40	58.60	56.11	595
Feb 13, 2024	57.10	57.10	56.45	56.45	54.05	50
Feb 12, 2024	57.50	57.50	56.10	56.10	53.72	114
Feb 9, 2024	56.60	57.25	56.55	57.25	54.82	220
Feb 8, 2024	56.10	56.40	56.10	56.40	54.01	220
Feb 7, 2024	55.95	56.10	55.95	56.10	53.72	-
Feb 6, 2024	55.50	55.60	55.50	55.60	53.24	110
Feb 5, 2024	56.65	56.65	56.10	56.10	53.72	100
Feb 2, 2024	56.85	56.85	56.20	56.20	53.81	55
Feb 1, 2024	57.05	57.05	57.05	57.05	54.63	-
Jan 31, 2024	57.65	57.65	57.20	57.20	54.77	-
Jan 30, 2024	57.60	57.60	57.45	57.45	55.01	-
Jan 29, 2024	58.55	59.30	57.45	57.60	55.16	168
Jan 26, 2024	58.25	59.00	58.25	58.70	56.21	110
Jan 25, 2024	59.20	59.20	58.60	58.60	56.11	-
Jan 24, 2024	56.25	58.35	56.25	57.95	55.49	500
Jan 23, 2024	55.75	56.05	55.75	56.05	53.67	-

BUFAB.ST Bufab AB (publ)

455.00

+0.66%

FNM.ST Ferronordic AB (publ)

60.40

-0.98%

BOSN.SW Bossard Holding AG

201.50

+1.87%

GFTU.L Grafton Group plc

906.70

+0.14%

INDT.ST Indutrade AB (publ)

301.20

+1.07%

FERG.L Ferguson Enterprises Inc.

14,860.00

-1.07%

TBL.TO Taiga Building Products Ltd.

3.9900

+1.27%

TPK.L Travis Perkins plc

693.00

+0.07%

DPLM.L Diploma PLC

4,498.00

-0.75%

HPUR.OL Hexagon Purus ASA

4.1050

-2.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Andritz AG (AZ2.F)

Related Tickers