UK Markets closed

Andritz AG (0MJZ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
52.62+0.40 (+0.77%)
At close: 05:42PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202252.0052.7551.9052.6352.6317,362
24 Nov 202252.8552.4551.8552.2252.2217,727
23 Nov 202252.9253.4052.5552.9252.9226,266
22 Nov 202252.6353.0552.2552.6052.6021,462
21 Nov 202252.1353.5552.2552.9052.9038,271
18 Nov 202251.8352.5051.8052.4752.4739,652
17 Nov 202251.3851.8051.1051.2851.2869,624
16 Nov 202251.6751.5551.1551.6051.609,275
15 Nov 202251.1751.8050.6051.6551.6546,636
14 Nov 202251.5351.5550.4051.2251.2224,197
11 Nov 202253.3853.4551.4551.6551.65217,709
10 Nov 202252.4553.8552.3052.9552.95146,307
09 Nov 202252.2252.9051.9052.8052.80140,842
08 Nov 202250.9952.5550.6052.1052.10240,431
07 Nov 202251.5853.3051.3552.7052.70204,460
04 Nov 202247.8651.7048.2450.9950.99319,416
03 Nov 202246.1946.1645.3846.1346.1335,284
02 Nov 202246.7346.8446.0046.1846.1855,333
01 Nov 202247.3647.5246.3246.3146.3167,332
31 Oct 202247.2147.3646.6247.1247.1281,673
28 Oct 202247.3147.4246.8847.1747.1732,352
27 Oct 202247.3547.7646.8647.3747.3721,535
26 Oct 202246.9946.9946.9946.9946.99-
25 Oct 202246.9947.5446.6046.9946.9913,448
24 Oct 202246.1146.8445.6846.6146.6110,432
21 Oct 202245.4645.8845.0245.4645.4626,241
20 Oct 202245.1245.8645.0845.5945.59170,863
19 Oct 202246.1946.1445.1245.1845.1841,667
18 Oct 202245.7246.9645.5046.2046.20180,018
17 Oct 202245.8646.0045.2045.3545.3599,425
14 Oct 202247.4747.7445.9846.0246.0285,368
13 Oct 202245.6546.8645.1046.6146.6175,343
12 Oct 202245.7045.8045.2645.7045.7033,207
11 Oct 202244.9445.8645.1845.4445.4470,088
10 Oct 202244.0045.4844.0245.0745.0738,538
07 Oct 202244.9645.2244.3644.4844.4814,896
06 Oct 202245.1445.4044.7045.1445.1450,894
05 Oct 202245.2245.1644.6044.7544.7541,537
04 Oct 202244.0245.5843.8845.3145.3166,494
03 Oct 202243.1743.9042.7843.5443.5499,723
30 Sept 202243.3043.6443.1043.3043.308,070
29 Sept 202243.2943.4842.9643.2943.29207,343
28 Sept 202243.0943.7843.0643.5443.54149,336
27 Sept 202244.4744.3643.2843.5543.5542,456
26 Sept 202243.6444.6243.6444.1444.14387,649
23 Sept 202244.2244.3843.6244.1544.1546,853
22 Sept 202245.0645.1844.5644.5344.53145,234
21 Sept 202244.8445.3644.6845.3345.3322,899
20 Sept 202245.0845.1044.5445.0845.0880,335
16 Sept 202244.8344.7044.0244.6944.6916,032
15 Sept 202244.8345.0244.5044.9244.9218,404
14 Sept 202245.5045.4444.3244.6644.6621,662
13 Sept 202246.6546.7845.5045.6845.6814,809
12 Sept 202246.3646.5845.9846.5646.567,635
09 Sept 202245.2246.0845.2645.9045.9014,003
08 Sept 202245.2545.4844.7844.8644.8652,688
07 Sept 202244.4144.9244.2044.5444.54141,939
06 Sept 202245.0245.2444.5044.7244.7211,600
05 Sept 202244.4545.0444.3844.6044.6039,700
02 Sept 202244.2945.7044.2845.6245.62465,800
01 Sept 202244.9044.8243.6044.1444.141,053,516
31 Aug 202246.3746.4045.8045.9545.9544,402
30 Aug 202246.7347.1446.0046.0346.0354,740
26 Aug 202247.6047.5646.5046.5446.547,254
25 Aug 202248.1548.1247.2847.0947.0913,311
24 Aug 202246.9947.7046.6847.6447.6426,891
23 Aug 202247.3947.2646.5247.0347.0339,059
22 Aug 202247.9548.5847.2047.3947.398,954
19 Aug 202249.0849.6048.6048.6848.6826,166
18 Aug 202249.0050.0548.6049.0749.0712,042
17 Aug 202250.2850.3549.2849.7249.7265,669
16 Aug 202248.7550.2548.8449.9949.9921,551
15 Aug 202248.8549.0448.3248.8148.8113,459
12 Aug 202248.7449.0848.7048.7448.7429,718
11 Aug 202248.3248.9848.5048.8248.8220,399
10 Aug 202247.0448.3846.8248.0848.0824,513
09 Aug 202246.5947.2846.5847.1647.16106,638
08 Aug 202246.5346.9446.5246.5346.5312,354
05 Aug 202246.4546.7646.2646.4546.455,273
04 Aug 202246.1546.4446.1646.1546.1526,137
03 Aug 202246.2546.1445.4845.7545.7510,682
02 Aug 202245.4745.9244.8845.8445.8411,712
01 Aug 202245.7246.4445.4845.8145.8164,618
29 Jul 202244.2645.6843.9245.2745.2771,367
28 Jul 202241.8542.9241.9442.2942.29126,279
27 Jul 202241.1241.9641.1441.6541.6550,658
26 Jul 202241.8241.4240.7040.9240.927,744
25 Jul 202241.8942.3841.4241.8941.8931,014
22 Jul 202242.2142.7241.9642.4742.4735,457
21 Jul 202241.9242.0641.4841.7141.714,984
20 Jul 202242.2342.2041.6042.1242.1244,162
19 Jul 202240.8742.1240.6241.7741.7728,330
18 Jul 202241.0141.4041.0041.0141.0118,564
15 Jul 202240.1541.0239.6840.5940.5917,246
14 Jul 202240.0540.5440.0040.2440.245,679
13 Jul 202240.8440.7639.9639.9339.9327,012
12 Jul 202239.9841.6240.0241.2841.28112,153
11 Jul 202239.4040.3439.2040.0840.08268,340
08 Jul 202239.4040.1839.1640.0540.0546,216
07 Jul 202238.9339.5038.8039.3839.3818,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...