Stuttgart - Delayed Quote EUR

Andritz AG (AZ2.SG)

52.20

0.00

(0.00%)

At close: January 23 at 9:37:49 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	52.20	52.20	52.20	52.20	52.20	-
Jan 22, 2025	52.20	52.20	52.20	52.20	52.20	-
Jan 21, 2025	52.20	52.20	52.20	52.20	52.20	-
Jan 20, 2025	52.45	52.45	52.45	52.45	52.45	-
Jan 17, 2025	51.60	52.75	51.60	52.60	52.60	-
Jan 16, 2025	50.20	51.30	50.20	51.30	51.30	50
Jan 15, 2025	49.52	50.15	49.52	50.15	50.15	40
Jan 14, 2025	49.08	49.10	49.08	49.10	49.10	-
Jan 13, 2025	48.64	48.92	48.56	48.92	48.92	-
Jan 10, 2025	48.62	48.62	48.58	48.58	48.58	-
Jan 9, 2025	48.78	48.78	48.78	48.78	48.78	-
Jan 8, 2025	49.46	49.46	49.46	49.46	49.46	-
Jan 7, 2025	49.34	49.34	49.34	49.34	49.34	-
Jan 6, 2025	50.05	50.05	49.76	49.76	49.76	450
Jan 3, 2025	49.32	49.32	49.32	49.32	49.32	-
Jan 2, 2025	48.60	49.44	48.60	49.44	49.44	250
Dec 30, 2024	48.30	48.30	48.26	48.26	48.26	25
Dec 27, 2024	48.56	48.56	48.22	48.22	48.22	300
Dec 23, 2024	47.80	48.00	47.80	48.00	48.00	1,000
Dec 20, 2024	47.66	47.90	47.66	47.90	47.90	100
Dec 19, 2024	48.42	48.42	47.68	47.68	47.68	100
Dec 18, 2024	48.46	48.46	48.46	48.46	48.46	-
Dec 17, 2024	49.66	49.66	48.64	48.64	48.64	9
Dec 16, 2024	49.66	49.66	49.60	49.60	49.60	15
Dec 13, 2024	49.02	49.82	49.02	49.82	49.82	200
Dec 12, 2024	48.96	49.60	48.96	49.60	49.60	25
Dec 11, 2024	49.94	49.94	49.72	49.72	49.72	-
Dec 10, 2024	50.00	50.25	50.00	50.25	50.25	-
Dec 9, 2024	50.35	50.35	50.05	50.05	50.05	75
Dec 6, 2024	48.70	49.96	48.70	49.94	49.94	-
Dec 5, 2024	49.46	49.46	49.44	49.44	49.44	-
Dec 4, 2024	50.70	50.70	49.44	49.44	49.44	920
Dec 3, 2024	52.95	52.95	52.50	52.50	52.50	50
Dec 2, 2024	52.15	52.15	52.15	52.15	52.15	31
Nov 29, 2024	53.05	53.05	53.05	53.05	53.05	-
Nov 28, 2024	52.80	52.80	52.80	52.80	52.80	-
Nov 27, 2024	52.65	52.65	52.65	52.65	52.65	-
Nov 26, 2024	52.40	52.65	52.40	52.65	52.65	41
Nov 25, 2024	52.00	52.70	52.00	52.70	52.70	-
Nov 22, 2024	51.05	52.00	51.05	52.00	52.00	-
Nov 21, 2024	50.80	51.10	50.80	51.10	51.10	93
Nov 20, 2024	51.35	51.35	50.75	50.75	50.75	20
Nov 19, 2024	51.65	52.00	51.65	52.00	52.00	-
Nov 18, 2024	52.20	52.20	51.90	52.05	52.05	55
Nov 15, 2024	52.25	52.30	52.25	52.30	52.30	-
Nov 14, 2024	51.15	51.15	51.15	51.15	51.15	-
Nov 13, 2024	51.35	51.65	51.25	51.25	51.25	50
Nov 12, 2024	52.95	52.95	51.85	51.85	51.85	150
Nov 11, 2024	52.75	53.10	52.75	53.05	53.05	769
Nov 8, 2024	53.85	53.85	53.85	53.85	53.85	-
Nov 7, 2024	52.15	54.35	52.15	54.35	54.35	269
Nov 6, 2024	53.25	53.75	52.50	52.50	52.50	530
Nov 5, 2024	54.10	54.10	53.00	53.10	53.10	40
Nov 4, 2024	55.10	55.40	53.90	53.90	53.90	390
Nov 1, 2024	55.60	55.60	54.70	55.55	55.55	-
Oct 31, 2024	60.40	60.40	55.30	55.55	55.55	226
Oct 30, 2024	61.85	62.70	61.15	62.70	62.70	30
Oct 29, 2024	62.30	62.30	61.70	61.70	61.70	-
Oct 28, 2024	61.20	62.20	61.20	62.20	62.20	400
Oct 25, 2024	60.45	61.35	60.45	61.15	61.15	-
Oct 24, 2024	60.75	61.90	60.75	61.25	61.25	-
Oct 23, 2024	60.35	61.35	60.35	60.50	60.50	-
Oct 22, 2024	60.00	60.65	60.00	60.65	60.65	-
Oct 21, 2024	60.55	60.90	60.55	60.90	60.90	-
Oct 18, 2024	60.90	61.05	60.65	60.65	60.65	-
Oct 17, 2024	61.20	61.20	60.95	60.95	60.95	-
Oct 16, 2024	60.85	61.75	60.85	61.35	61.35	-
Oct 15, 2024	62.00	62.30	61.80	61.80	61.80	-
Oct 14, 2024	62.05	62.45	61.65	61.65	61.65	3
Oct 11, 2024	63.15	63.80	61.60	61.60	61.60	160
Oct 10, 2024	64.40	64.75	63.40	63.40	63.40	-
Oct 9, 2024	63.35	64.95	63.35	64.70	64.70	400
Oct 8, 2024	63.25	63.70	62.75	63.70	63.70	20
Oct 7, 2024	63.80	63.90	63.00	63.85	63.85	65
Oct 4, 2024	63.15	63.40	62.90	63.30	63.30	275
Oct 3, 2024	63.95	64.65	63.80	63.85	63.85	124
Oct 2, 2024	63.20	64.75	63.20	64.75	64.75	100
Oct 1, 2024	63.70	64.00	63.30	64.00	64.00	30
Sep 30, 2024	65.00	65.00	63.90	63.95	63.95	-
Sep 27, 2024	64.60	65.30	64.60	64.65	64.65	-
Sep 26, 2024	63.60	65.55	63.60	65.25	65.25	1,155
Sep 25, 2024	62.40	63.65	62.35	63.65	63.65	-
Sep 24, 2024	63.00	63.70	62.75	63.00	63.00	10
Sep 23, 2024	62.55	62.95	62.45	62.80	62.80	10
Sep 20, 2024	63.05	63.20	62.25	62.45	62.45	150
Sep 19, 2024	62.00	63.35	62.00	63.35	63.35	110
Sep 18, 2024	61.90	62.35	61.70	61.70	61.70	285
Sep 17, 2024	61.25	61.75	60.70	61.75	61.75	-
Sep 16, 2024	60.35	61.25	60.35	61.10	61.10	135
Sep 13, 2024	59.70	61.30	59.70	61.30	61.30	250
Sep 12, 2024	59.95	60.20	59.55	59.55	59.55	300
Sep 11, 2024	59.00	60.05	59.00	59.95	59.95	-
Sep 10, 2024	58.70	59.35	58.70	59.15	59.15	-
Sep 9, 2024	58.00	59.00	58.00	58.55	58.55	-
Sep 6, 2024	57.90	57.90	57.90	57.90	57.90	-
Sep 5, 2024	58.90	58.95	57.75	57.75	57.75	-
Sep 4, 2024	59.05	59.05	58.00	58.65	58.65	500
Sep 3, 2024	59.25	60.30	59.25	60.30	60.30	-
Sep 2, 2024	59.05	59.30	59.05	59.30	59.30	-
Aug 30, 2024	59.30	59.75	58.85	59.75	59.75	-
Aug 29, 2024	58.30	58.30	58.30	58.30	58.30	-
Aug 28, 2024	58.25	58.95	58.25	58.75	58.75	24
Aug 27, 2024	58.10	58.85	58.10	58.70	58.70	-
Aug 26, 2024	59.05	59.05	58.25	58.55	58.55	-
Aug 23, 2024	57.20	58.35	57.20	58.30	58.30	-
Aug 22, 2024	57.55	58.00	57.55	57.90	57.90	-
Aug 21, 2024	57.05	57.90	57.05	57.75	57.75	250
Aug 20, 2024	57.10	57.90	57.10	57.60	57.60	-
Aug 19, 2024	55.60	56.95	55.60	56.95	56.95	875
Aug 16, 2024	55.85	55.95	55.70	55.95	55.95	-
Aug 15, 2024	55.90	55.90	55.15	55.85	55.85	-
Aug 14, 2024	55.35	55.70	54.85	55.55	55.55	-
Aug 13, 2024	54.85	55.05	54.85	54.95	54.95	-
Aug 12, 2024	55.05	55.15	54.60	55.15	55.15	-
Aug 9, 2024	55.70	56.25	55.00	55.00	55.00	100
Aug 8, 2024	55.25	56.00	55.25	55.70	55.70	70
Aug 7, 2024	54.90	55.25	54.90	55.25	55.25	-
Aug 6, 2024	54.95	55.20	54.95	55.20	55.20	-
Aug 5, 2024	54.25	54.25	53.30	53.70	53.70	223
Aug 2, 2024	57.45	57.45	55.10	55.10	55.10	90
Aug 1, 2024	59.05	59.05	58.10	58.10	58.10	-
Jul 31, 2024	59.05	59.25	58.80	59.05	59.05	-
Jul 30, 2024	55.45	58.60	55.45	58.60	58.60	200
Jul 29, 2024	56.00	56.10	55.45	56.10	56.10	-
Jul 26, 2024	56.75	56.75	55.95	56.30	56.30	-
Jul 25, 2024	55.50	56.65	55.50	56.65	56.65	-
Jul 24, 2024	55.45	55.85	55.45	55.75	55.75	20
Jul 23, 2024	56.05	56.05	55.70	55.90	55.90	-
Jul 22, 2024	55.35	56.15	55.35	56.15	56.15	110
Jul 19, 2024	55.45	55.45	55.05	55.05	55.05	-
Jul 18, 2024	55.75	55.85	55.55	55.85	55.85	-
Jul 17, 2024	56.05	56.05	55.55	56.00	56.00	-
Jul 16, 2024	56.05	56.25	56.05	56.20	56.20	-
Jul 15, 2024	56.90	57.30	56.60	56.60	56.60	60
Jul 12, 2024	56.05	56.95	56.05	56.95	56.95	-
Jul 11, 2024	56.05	56.05	55.60	56.00	56.00	-
Jul 10, 2024	56.10	56.10	55.90	55.90	55.90	-
Jul 9, 2024	56.70	56.70	56.45	56.45	56.45	-
Jul 8, 2024	56.20	56.60	56.20	56.55	56.55	-
Jul 5, 2024	56.65	56.65	56.65	56.65	56.65	-
Jul 4, 2024	56.50	56.80	56.35	56.35	56.35	180
Jul 3, 2024	58.30	58.30	56.10	56.60	56.60	-
Jul 2, 2024	57.80	58.45	57.60	57.70	57.70	245
Jul 1, 2024	58.45	58.45	57.35	58.25	58.25	-
Jun 28, 2024	57.70	58.15	57.70	58.05	58.05	-
Jun 27, 2024	57.40	57.70	57.40	57.45	57.45	-
Jun 26, 2024	58.20	58.20	57.55	57.75	57.75	-
Jun 25, 2024	58.90	58.90	57.55	57.55	57.55	-
Jun 24, 2024	57.65	58.45	57.65	58.45	58.45	-
Jun 21, 2024	57.70	57.70	57.30	57.30	57.30	-
Jun 20, 2024	57.75	57.75	57.65	57.65	57.65	200
Jun 19, 2024	58.10	58.10	57.60	57.85	57.85	40
Jun 18, 2024	58.30	58.70	57.45	58.00	58.00	30
Jun 17, 2024	59.20	59.55	58.40	58.60	58.60	400
Jun 14, 2024	61.30	61.30	59.40	59.40	59.40	16
Jun 13, 2024	59.45	61.70	59.45	61.70	61.70	178
Jun 12, 2024	57.05	58.80	56.95	58.80	58.80	598
Jun 11, 2024	56.55	56.90	56.40	56.80	56.80	-
Jun 10, 2024	56.60	56.60	56.25	56.25	56.25	-
Jun 7, 2024	56.60	56.95	56.60	56.60	56.60	100
Jun 6, 2024	57.25	57.50	57.25	57.50	57.50	-
Jun 5, 2024	56.60	57.70	56.60	57.60	57.60	-
Jun 4, 2024	55.95	56.30	55.85	56.30	56.30	-
Jun 3, 2024	55.10	56.20	55.10	56.15	56.15	120
May 31, 2024	54.65	55.05	54.30	54.80	54.80	40
May 30, 2024	54.30	54.30	53.80	54.15	54.15	-
May 29, 2024	55.20	55.20	54.00	54.00	54.00	-
May 28, 2024	55.95	56.20	55.85	56.15	56.15	10
May 27, 2024	55.10	55.55	55.10	55.55	55.55	-
May 24, 2024	55.45	55.45	55.05	55.05	55.05	-
May 23, 2024	55.10	55.40	55.10	55.40	55.40	-
May 22, 2024	55.05	55.15	54.20	55.15	55.15	-
May 21, 2024	54.95	55.55	54.95	55.05	55.05	-
May 20, 2024	53.50	54.90	53.50	54.90	54.90	-
May 17, 2024	53.60	54.00	53.55	54.00	54.00	-
May 16, 2024	53.95	53.95	53.50	53.50	53.50	500
May 15, 2024	54.30	54.30	54.30	54.30	54.30	-
May 14, 2024	53.70	54.35	53.70	54.35	54.35	-
May 13, 2024	54.15	54.15	54.00	54.00	54.00	-
May 10, 2024	53.45	54.10	53.45	54.10	54.10	-
May 9, 2024	53.30	53.40	53.30	53.40	53.40	-
May 8, 2024	53.35	53.50	53.30	53.45	53.45	35
May 7, 2024	53.05	53.45	53.05	53.20	53.20	-
May 6, 2024	52.55	52.85	52.55	52.85	52.85	-
May 3, 2024	51.75	52.55	51.75	52.55	52.55	-
May 2, 2024	51.05	51.55	51.05	51.50	51.50	-
Apr 30, 2024	51.95	52.05	51.60	51.60	51.60	10
Apr 29, 2024	51.55	51.55	50.85	51.25	51.25	315
Apr 26, 2024	52.80	52.80	52.20	52.20	52.20	-
Apr 25, 2024	55.20	55.20	51.85	52.75	52.75	601
Apr 24, 2024	56.90	56.90	55.45	55.45	55.45	-
Apr 23, 2024	56.05	56.05	54.80	55.55	55.55	-
Apr 22, 2024	56.25	56.65	56.10	56.35	56.35	-
Apr 19, 2024	56.05	56.70	56.05	56.60	56.60	-
Apr 18, 2024	57.05	57.25	57.00	57.00	57.00	-
Apr 17, 2024	56.85	56.85	56.85	56.85	56.85	-
Apr 16, 2024	57.30	57.30	56.95	56.95	56.95	90
Apr 15, 2024	56.85	58.15	56.85	58.15	58.15	2
Apr 12, 2024	57.25	58.50	57.10	57.10	57.10	225
Apr 11, 2024	57.35	57.35	57.00	57.00	57.00	-
Apr 10, 2024	57.85	58.25	57.65	57.65	57.65	50
Apr 9, 2024	56.80	57.55	56.80	57.55	57.55	100
Apr 8, 2024	57.05	57.05	57.05	57.05	57.05	-
Apr 5, 2024	56.65	56.65	56.20	56.20	56.20	-
Apr 4, 2024	57.05	57.60	57.05	57.60	57.60	-
Apr 3, 2024	56.80	57.40	56.05	57.40	57.40	100
Apr 2, 2024	56.25	58.50	56.25	57.35	57.35	-
Mar 28, 2024	57.30	57.55	57.30	57.55	57.55	-
Mar 27, 2024	56.35	57.00	56.35	57.00	57.00	10
Mar 26, 2024	57.30	57.30	56.50	56.85	56.85	42
Mar 25, 2024	2.50 Dividend
Mar 25, 2024	57.50	57.50	56.80	56.80	56.80	-
Mar 22, 2024	59.40	59.80	59.40	59.80	57.30	-
Mar 21, 2024	60.15	60.15	59.75	60.15	57.64	41
Mar 20, 2024	58.65	59.40	58.65	59.40	56.92	-
Mar 19, 2024	58.30	59.00	58.30	59.00	56.53	-
Mar 18, 2024	58.30	58.55	58.30	58.45	56.01	-
Mar 15, 2024	58.25	58.75	58.25	58.75	56.29	-
Mar 14, 2024	58.70	58.70	58.65	58.65	56.20	-
Mar 13, 2024	58.65	58.95	58.65	58.85	56.39	410
Mar 12, 2024	58.00	58.25	58.00	58.25	55.81	-
Mar 11, 2024	58.55	58.60	58.40	58.45	56.01	-
Mar 8, 2024	58.90	58.90	58.45	58.55	56.10	1,000
Mar 7, 2024	58.80	59.50	58.65	59.50	57.01	100
Mar 6, 2024	58.60	58.60	58.20	58.60	56.15	65
Mar 5, 2024	58.80	58.80	58.15	58.15	55.72	20
Mar 4, 2024	58.85	59.20	58.85	59.00	56.53	-
Mar 1, 2024	58.50	59.70	58.50	59.15	56.68	1,020
Feb 29, 2024	60.65	62.20	57.80	58.40	55.96	245
Feb 28, 2024	60.55	60.90	60.55	60.90	58.35	-
Feb 27, 2024	60.20	60.80	60.20	60.70	58.16	-
Feb 26, 2024	61.05	61.05	61.05	61.05	58.50	-
Feb 23, 2024	60.65	60.90	60.50	60.50	57.97	-
Feb 22, 2024	60.95	61.25	60.45	61.25	58.69	198
Feb 21, 2024	59.65	60.60	59.65	60.50	57.97	90
Feb 20, 2024	59.85	59.95	59.85	59.95	57.44	-
Feb 19, 2024	60.15	60.15	60.15	60.15	57.64	-
Feb 16, 2024	59.60	60.20	59.60	60.20	57.68	-
Feb 15, 2024	58.80	59.50	58.80	59.35	56.87	207
Feb 14, 2024	56.60	59.25	56.60	58.60	56.15	164
Feb 13, 2024	56.15	57.00	56.15	57.00	54.62	11
Feb 12, 2024	57.65	57.65	56.90	56.90	54.52	-
Feb 9, 2024	56.55	57.20	56.55	57.05	54.66	-
Feb 8, 2024	56.25	56.25	56.20	56.20	53.85	60
Feb 7, 2024	55.90	56.35	55.90	56.00	53.66	-
Feb 6, 2024	55.70	56.20	55.70	56.20	53.85	-
Feb 5, 2024	56.60	56.60	56.60	56.60	54.23	-
Feb 2, 2024	57.15	57.15	56.10	56.25	53.90	-
Feb 1, 2024	57.30	57.70	57.30	57.40	55.00	75
Jan 31, 2024	57.20	57.90	57.20	57.85	55.43	-
Jan 30, 2024	57.55	57.85	57.55	57.85	55.43	-
Jan 29, 2024	58.55	58.55	57.50	57.50	55.10	-
Jan 26, 2024	58.55	58.80	58.55	58.80	56.34	-
Jan 25, 2024	58.10	58.60	58.10	58.60	56.15	150
Jan 24, 2024	56.20	58.65	56.20	58.65	56.20	390
Jan 23, 2024	55.65	56.55	55.65	56.55	54.19	177

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.SG)

Related Tickers