Mail

0MJZ.L - Andritz AG

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	50.87	52.30	50.55	52.15	52.15	98,601
01 Jun 2023	50.19	51.00	50.35	50.60	50.60	41,554
31 May 2023	50.12	50.60	49.94	50.15	50.15	32,248
30 May 2023	49.19	51.15	49.02	50.60	50.60	63,342
26 May 2023	50.63	50.85	50.15	50.63	50.63	25,293
25 May 2023	52.10	52.20	50.00	51.26	51.26	113,821
24 May 2023	53.70	53.00	52.10	52.29	52.29	36,549
23 May 2023	54.35	54.60	54.00	54.32	54.32	19,974
22 May 2023	55.22	55.15	54.50	54.80	54.80	21,077
19 May 2023	54.72	55.40	54.70	55.20	55.20	42,636
18 May 2023	54.10	54.85	54.20	54.55	54.55	26,041
17 May 2023	53.72	55.18	53.50	53.91	53.91	128,722
16 May 2023	56.13	56.10	53.95	54.41	54.41	229,203
15 May 2023	58.03	57.85	56.20	56.39	56.39	141,498
12 May 2023	57.80	57.95	57.20	57.79	57.79	19,891
11 May 2023	59.10	58.95	57.40	57.50	57.50	64,316
10 May 2023	59.33	59.35	58.45	59.16	59.16	14,535
09 May 2023	59.65	59.10	58.80	59.06	59.06	77,746
05 May 2023	58.17	58.60	57.95	58.17	58.17	59,158
04 May 2023	58.97	58.75	57.85	58.08	58.08	323,673
03 May 2023	59.08	59.60	58.79	59.39	59.39	30,304
02 May 2023	58.47	59.30	58.05	58.72	58.72	128,009
28 Apr 2023	60.33	60.30	58.60	59.02	59.02	138,541
27 Apr 2023	62.28	63.25	59.90	59.90	59.90	72,577
26 Apr 2023	59.05	60.61	58.80	59.74	59.74	260,858
25 Apr 2023	59.65	59.45	59.00	59.13	59.13	4,496
24 Apr 2023	60.42	60.45	59.70	60.34	60.34	16,557
21 Apr 2023	61.13	61.34	60.70	61.34	61.34	16,522
20 Apr 2023	61.65	61.85	61.00	61.31	61.31	60,789
19 Apr 2023	61.78	62.15	61.20	61.86	61.86	24,752
18 Apr 2023	61.55	62.35	61.25	62.07	62.07	46,660
17 Apr 2023	59.40	60.95	59.91	59.91	59.91	25,993
14 Apr 2023	58.78	59.65	58.95	59.31	59.31	87,247
13 Apr 2023	58.88	59.05	58.55	58.63	58.63	17,041
12 Apr 2023	60.20	60.36	58.85	59.01	59.01	53,049
11 Apr 2023	60.70	60.70	59.70	59.80	59.80	106,725
06 Apr 2023	60.08	60.25	59.03	59.32	59.32	66,507
05 Apr 2023	61.67	61.50	59.85	60.34	60.34	31,991
04 Apr 2023	62.25	62.65	61.75	61.99	61.99	38,649
03 Apr 2023	61.78	62.45	61.45	61.94	61.94	31,258
31 Mar 2023	63.03	63.40	61.95	63.35	63.35	99,364
31 Mar 2023	2.1 Dividend
30 Mar 2023	65.13	67.20	65.25	66.72	64.62	245,045
29 Mar 2023	65.00	65.25	64.30	64.96	62.91	70,230
28 Mar 2023	64.72	65.00	64.34	64.34	62.32	23,247
27 Mar 2023	63.55	64.85	63.00	64.06	62.05	156,183
24 Mar 2023	63.63	63.60	62.05	63.25	61.26	98,110
23 Mar 2023	61.40	64.45	61.60	62.91	60.93	146,245
22 Mar 2023	61.55	62.15	61.35	61.74	59.80	21,482
21 Mar 2023	60.50	61.90	60.30	61.08	59.16	103,101
20 Mar 2023	58.97	60.90	58.45	59.84	57.96	82,680
17 Mar 2023	59.40	59.75	58.35	58.94	57.09	31,178
16 Mar 2023	58.25	58.85	57.65	57.65	55.84	95,235
15 Mar 2023	59.75	59.90	57.25	58.10	56.27	13,017
14 Mar 2023	58.33	60.10	57.85	58.40	56.56	7,732
13 Mar 2023	61.08	61.25	57.45	58.98	57.12	135,306
10 Mar 2023	60.88	62.15	61.05	61.25	59.32	230,951
09 Mar 2023	63.88	64.15	62.00	63.22	61.23	78,124
08 Mar 2023	61.58	63.35	60.65	63.19	61.20	63,267
07 Mar 2023	58.70	59.25	58.00	58.76	56.91	87,133
06 Mar 2023	58.88	58.80	58.20	58.40	56.56	24,903
03 Mar 2023	58.83	59.20	58.80	58.97	57.12	28,753
02 Mar 2023	58.95	59.05	58.45	58.88	57.03	46,178
01 Mar 2023	58.63	59.10	58.50	58.70	56.85	61,069
28 Feb 2023	57.85	58.45	57.75	58.45	56.61	147,149
27 Feb 2023	57.75	58.30	57.70	57.99	56.16	43,393
24 Feb 2023	57.67	58.20	57.40	57.70	55.88	21,411
23 Feb 2023	57.50	57.95	57.30	57.65	55.84	17,428
22 Feb 2023	56.42	57.40	56.20	56.88	55.09	62,103
21 Feb 2023	57.08	57.10	56.60	56.84	55.05	3,279
20 Feb 2023	56.53	57.20	56.40	56.40	54.63	10,808
17 Feb 2023	56.53	56.75	56.20	56.42	54.65	373,499
16 Feb 2023	56.95	56.90	56.10	56.41	54.64	27,432
15 Feb 2023	55.75	56.76	56.00	56.76	54.97	4,656
14 Feb 2023	55.75	56.60	55.75	55.84	54.08	21,036
13 Feb 2023	55.30	55.95	55.35	55.80	54.04	12,290
10 Feb 2023	56.30	56.30	55.05	55.35	53.61	7,377
09 Feb 2023	56.50	57.00	56.35	56.44	54.66	57,269
08 Feb 2023	56.03	56.60	55.85	56.53	54.75	38,488
07 Feb 2023	55.45	55.60	55.00	55.19	53.45	19,248
06 Feb 2023	56.53	56.70	55.20	55.52	53.78	7,556
03 Feb 2023	56.25	56.55	55.65	56.53	54.75	79,640
02 Feb 2023	55.92	56.65	55.70	56.36	54.58	40,142
01 Feb 2023	55.15	56.20	55.20	55.96	54.20	37,410
31 Jan 2023	54.90	55.00	54.20	54.74	53.02	35,442
30 Jan 2023	55.15	55.55	54.70	55.29	53.55	17,318
27 Jan 2023	54.45	55.30	54.50	55.29	53.55	19,157
26 Jan 2023	54.00	54.55	53.70	54.05	52.35	13,180
25 Jan 2023	54.47	54.90	53.65	53.80	52.11	6,034
24 Jan 2023	54.83	54.95	54.10	54.43	52.71	16,742
23 Jan 2023	55.60	55.80	54.55	54.83	53.11	116,293
20 Jan 2023	55.70	56.10	54.95	55.74	53.98	57,272
19 Jan 2023	55.78	56.60	55.55	55.94	54.18	146,902
18 Jan 2023	56.33	57.40	55.95	56.55	54.77	77,590
17 Jan 2023	55.90	56.50	55.65	55.88	54.12	43,014
16 Jan 2023	54.78	55.20	54.60	54.73	53.01	10,328
13 Jan 2023	54.63	54.70	54.25	54.55	52.83	53,391
12 Jan 2023	54.95	56.20	54.40	54.80	53.07	61,301
11 Jan 2023	54.78	55.30	54.70	55.10	53.36	159,644
10 Jan 2023	55.38	55.30	54.34	54.66	52.94	28,408
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...